日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アーレスティ(5852)の株価時系列情報

アーレスティ(5852)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 461 462 452 455 87,400
2022/12/29 454 460 447 460 99,500
2022/12/28 458 474 455 457 85,500
2022/12/27 457 469 457 465 116,700
2022/12/26 447 457 445 451 109,400
2022/12/23 450 455 437 440 195,100
2022/12/22 452 463 446 456 143,400
2022/12/21 452 455 432 448 294,500
2022/12/20 455 477 455 459 386,400
2022/12/19 473 490 453 455 706,700
2022/12/16 439 473 437 468 599,600
2022/12/15 423 440 422 440 197,600
2022/12/14 416 425 413 425 66,500
2022/12/13 419 419 412 414 57,900
2022/12/12 410 421 410 417 78,600
2022/12/09 408 415 408 414 50,700
2022/12/08 414 414 405 407 112,600
2022/12/07 413 421 412 417 111,200
2022/12/06 421 425 416 418 118,800
2022/12/05 415 425 411 425 147,400
2022/12/02 418 425 411 413 339,500
2022/12/01 408 428 405 426 633,000
2022/11/30 394 397 390 390 32,500
2022/11/29 394 398 390 395 59,700
2022/11/28 398 399 392 392 59,600
2022/11/25 398 399 394 397 56,900
2022/11/24 396 398 394 396 67,600
2022/11/22 392 394 390 393 60,300
2022/11/21 394 394 388 388 41,500
2022/11/18 393 393 386 389 39,600
2022/11/17 384 390 384 389 60,100
2022/11/16 395 397 385 385 83,600
2022/11/15 392 397 385 397 205,400
2022/11/14 373 379 371 373 68,900
2022/11/11 377 379 371 375 126,500
2022/11/10 377 377 370 371 32,200
2022/11/09 383 383 374 376 42,500
2022/11/08 377 381 377 378 79,100
2022/11/07 370 375 368 372 101,600
2022/11/04 369 375 368 372 99,400
2022/11/02 367 374 367 371 56,000
2022/11/01 369 370 365 367 28,900
2022/10/31 364 370 360 369 90,900
2022/10/28 360 366 355 356 218,500
2022/10/27 366 367 361 362 54,400
2022/10/26 375 376 365 367 71,200
2022/10/25 367 372 365 371 84,100
2022/10/24 366 367 364 366 61,700
2022/10/21 363 365 361 363 47,800
2022/10/20 365 370 365 366 58,400
2022/10/19 369 372 365 370 63,200
2022/10/18 366 370 363 369 67,000
2022/10/17 362 369 362 366 57,900
2022/10/14 364 368 360 367 74,900
2022/10/13 360 367 358 362 446,600
2022/10/12 358 361 353 358 94,500
2022/10/11 370 370 361 361 87,300
2022/10/07 370 376 370 372 76,300
2022/10/06 367 382 367 373 172,500
2022/10/05 370 372 365 367 70,200
2022/10/04 363 369 363 366 98,100
2022/10/03 353 357 348 352 159,600
2022/09/30 374 374 356 361 212,200
2022/09/29 371 378 370 374 186,500
2022/09/28 370 370 361 368 138,400
2022/09/27 380 383 373 373 111,300
2022/09/26 386 386 377 379 168,500
2022/09/22 388 395 387 392 101,500
2022/09/21 397 398 392 393 70,100
2022/09/20 406 412 401 403 112,600
2022/09/16 404 404 396 403 163,300
2022/09/15 393 406 391 405 135,100
2022/09/14 392 395 389 390 95,200
2022/09/13 400 402 396 397 56,600
2022/09/12 398 401 395 401 66,500
2022/09/09 391 397 389 392 67,000
2022/09/08 392 399 391 395 95,800
2022/09/07 391 391 386 390 109,400
2022/09/06 397 399 388 391 113,500
2022/09/05 393 397 391 396 67,900
2022/09/02 411 411 396 396 140,200
2022/09/01 409 418 399 409 361,500
2022/08/31 421 424 409 409 102,300
2022/08/30 424 431 422 422 139,200
2022/08/29 419 428 417 424 221,100
2022/08/26 419 433 415 433 197,700
2022/08/25 420 428 416 418 251,300
2022/08/24 408 423 408 415 171,600
2022/08/23 413 413 406 407 109,800
2022/08/22 404 418 401 418 117,900
2022/08/19 413 416 407 411 97,200
2022/08/18 398 418 397 415 175,400
2022/08/17 394 403 394 400 133,500
2022/08/16 391 393 381 391 152,600
2022/08/15 391 400 388 393 248,500
2022/08/12 399 415 397 415 318,500
2022/08/10 398 400 389 396 142,700
2022/08/09 403 407 394 406 215,400
2022/08/08 394 413 392 404 311,100
2022/08/05 384 399 378 392 273,000
2022/08/04 389 391 380 384 209,200
2022/08/03 383 383 376 380 95,500
2022/08/02 385 385 378 383 56,400
2022/08/01 382 387 382 387 80,900
2022/07/29 385 385 376 379 60,800
2022/07/28 387 387 378 385 92,600
2022/07/27 388 388 382 385 60,100
2022/07/26 394 396 386 387 134,700
2022/07/25 403 410 391 397 391,000
2022/07/22 383 392 376 390 151,300
2022/07/21 376 383 372 383 84,900
2022/07/20 378 385 373 373 173,800
2022/07/19 367 369 366 366 36,400
2022/07/15 369 369 363 369 60,100
2022/07/14 366 369 365 369 37,700
2022/07/13 366 367 363 367 39,800
2022/07/12 370 370 361 365 80,800
2022/07/11 374 377 372 376 48,200
2022/07/08 368 374 366 367 72,500
2022/07/07 368 369 359 366 49,200
2022/07/06 371 371 363 364 76,100
2022/07/05 376 379 371 371 76,800
2022/07/04 381 383 372 373 99,300
2022/07/01 380 381 372 376 63,500
2022/06/30 386 388 381 381 44,200
2022/06/29 384 389 378 385 123,800
2022/06/28 388 397 382 394 89,100
2022/06/27 389 389 379 387 105,400
2022/06/24 386 386 377 379 48,100
2022/06/23 377 388 377 387 129,200
2022/06/22 385 385 375 375 62,000
2022/06/21 370 380 367 379 42,800
2022/06/20 385 386 367 372 158,000
2022/06/17 363 385 360 381 275,100
2022/06/16 368 377 368 373 82,700
2022/06/15 373 376 366 366 45,800
2022/06/14 371 376 369 373 72,000
2022/06/13 379 383 371 376 90,700
2022/06/10 397 397 388 388 78,400
2022/06/09 399 409 398 405 116,100
2022/06/08 392 399 391 397 64,200
2022/06/07 391 395 390 391 69,300
2022/06/06 385 391 384 391 76,100
2022/06/03 388 388 381 388 69,500
2022/06/02 382 390 380 384 126,500
2022/06/01 369 383 369 382 111,200
2022/05/31 370 373 367 372 45,700
2022/05/30 370 371 363 370 74,500
2022/05/27 361 367 359 367 104,700
2022/05/26 356 358 353 354 73,500
2022/05/25 368 368 353 353 121,800
2022/05/24 367 370 363 368 82,200
2022/05/23 362 367 357 367 113,200
2022/05/20 356 366 355 364 115,100
2022/05/19 347 359 345 359 351,300
2022/05/18 359 371 356 371 248,000
2022/05/17 350 355 347 354 117,800
2022/05/16 360 360 347 348 97,400
2022/05/13 348 356 347 355 112,000
2022/05/12 348 353 344 344 128,300
2022/05/11 346 352 345 352 63,600
2022/05/10 354 354 343 348 93,400
2022/05/09 361 361 355 355 53,400
2022/05/06 362 363 354 362 79,200
2022/05/02 354 362 354 355 64,000
2022/04/28 347 362 347 362 45,500
2022/04/27 353 353 345 348 138,000
2022/04/26 356 358 354 354 33,900
2022/04/25 360 360 351 354 58,800
2022/04/22 361 361 356 359 46,700
2022/04/21 374 374 363 366 52,000
2022/04/20 363 372 363 371 49,600
2022/04/19 354 362 354 360 23,000
2022/04/18 361 361 354 356 36,700
2022/04/15 365 366 362 364 77,900
2022/04/14 357 363 357 363 41,700
2022/04/13 350 356 349 356 52,700
2022/04/12 356 356 348 350 65,200
2022/04/11 356 359 348 351 78,300
2022/04/08 361 362 351 360 47,700
2022/04/07 363 363 356 358 48,200
2022/04/06 372 372 362 365 55,600
2022/04/05 378 378 372 372 50,300
2022/04/04 375 378 371 376 29,100
2022/04/01 375 375 367 375 87,800
2022/03/31 380 385 377 377 39,500
2022/03/30 392 392 381 385 65,600
2022/03/29 394 394 386 390 93,500
2022/03/28 396 403 393 398 151,300
2022/03/25 404 404 390 396 187,900
2022/03/24 391 399 381 399 91,000
2022/03/23 401 401 390 391 168,300
2022/03/22 399 403 391 394 97,100
2022/03/18 387 399 380 399 279,700
2022/03/17 388 388 382 387 103,200
2022/03/16 384 384 372 378 128,500
2022/03/15 372 383 371 381 76,200
2022/03/14 361 377 361 374 64,600
2022/03/11 357 360 354 358 74,600
2022/03/10 357 362 354 359 96,200
2022/03/09 350 357 342 345 162,300
2022/03/08 351 351 342 349 288,000
2022/03/07 358 360 344 356 264,600
2022/03/04 371 372 359 364 110,700
2022/03/03 372 379 370 370 88,600
2022/03/02 372 378 367 369 114,500
2022/03/01 380 382 372 372 76,000
2022/02/28 373 379 371 375 56,600
2022/02/25 371 371 363 367 123,900
2022/02/24 373 373 361 370 147,900
2022/02/22 377 377 370 371 83,500
2022/02/21 385 385 377 379 58,800
2022/02/18 380 389 378 387 116,700
2022/02/17 381 387 379 381 81,400
2022/02/16 388 388 377 381 102,300
2022/02/15 385 390 376 379 81,600
2022/02/14 388 393 380 386 103,700
2022/02/10 398 402 393 398 70,400
2022/02/09 390 400 390 396 93,500
2022/02/08 379 390 379 387 71,300
2022/02/07 385 386 378 379 45,200
2022/02/04 385 390 380 386 47,100
2022/02/03 385 390 383 386 41,100
2022/02/02 373 386 373 385 77,700
2022/02/01 378 382 370 371 56,800
2022/01/31 373 382 371 378 63,800
2022/01/28 370 374 368 372 109,700
2022/01/27 382 386 369 369 89,100
2022/01/26 383 385 377 378 48,000
2022/01/25 394 394 376 378 77,800
2022/01/24 382 391 377 391 59,600
2022/01/21 385 388 378 386 148,700
2022/01/20 395 397 387 392 55,600
2022/01/19 397 401 385 387 149,700
2022/01/18 415 417 403 408 100,900
2022/01/17 419 427 416 418 68,800
2022/01/14 423 423 409 414 129,300
2022/01/13 423 427 419 425 178,800
2022/01/12 419 424 418 423 128,300
2022/01/11 410 418 410 416 87,300
2022/01/07 414 417 403 412 127,100
2022/01/06 410 414 404 409 120,700
2022/01/05 413 425 408 416 254,300
2022/01/04 394 408 388 408 227,000

このページの先頭へ