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 |
---|---|---|---|---|---|
2023/12/29 | 706 | 714 | 701 | 704 | 187,500 |
2023/12/28 | 698 | 707 | 691 | 702 | 237,600 |
2023/12/27 | 700 | 707 | 694 | 703 | 325,300 |
2023/12/26 | 696 | 707 | 694 | 697 | 397,500 |
2023/12/25 | 702 | 708 | 686 | 687 | 259,900 |
2023/12/22 | 710 | 718 | 700 | 703 | 266,000 |
2023/12/21 | 700 | 709 | 697 | 703 | 236,400 |
2023/12/20 | 728 | 729 | 715 | 715 | 202,100 |
2023/12/19 | 708 | 721 | 700 | 713 | 212,200 |
2023/12/18 | 697 | 716 | 692 | 710 | 331,400 |
2023/12/15 | 708 | 716 | 702 | 712 | 222,500 |
2023/12/14 | 715 | 721 | 695 | 700 | 476,100 |
2023/12/13 | 720 | 729 | 714 | 720 | 337,900 |
2023/12/12 | 743 | 748 | 725 | 727 | 279,200 |
2023/12/11 | 735 | 743 | 730 | 740 | 345,300 |
2023/12/08 | 757 | 758 | 712 | 727 | 862,600 |
2023/12/07 | 768 | 781 | 755 | 772 | 451,900 |
2023/12/06 | 760 | 777 | 757 | 773 | 400,600 |
2023/12/05 | 790 | 792 | 762 | 766 | 713,200 |
2023/12/04 | 808 | 808 | 793 | 797 | 253,600 |
2023/12/01 | 809 | 812 | 795 | 802 | 343,200 |
2023/11/30 | 789 | 818 | 784 | 817 | 540,700 |
2023/11/29 | 797 | 805 | 784 | 792 | 305,100 |
2023/11/28 | 789 | 810 | 784 | 804 | 431,900 |
2023/11/27 | 799 | 811 | 790 | 795 | 419,500 |
2023/11/24 | 813 | 821 | 791 | 793 | 507,100 |
2023/11/22 | 785 | 820 | 783 | 806 | 651,400 |
2023/11/21 | 813 | 813 | 784 | 796 | 886,500 |
2023/11/20 | 855 | 872 | 820 | 823 | 1,319,700 |
2023/11/17 | 809 | 870 | 804 | 870 | 2,061,900 |
2023/11/16 | 775 | 823 | 772 | 818 | 1,791,600 |
2023/11/15 | 754 | 807 | 741 | 766 | 1,826,200 |
2023/11/14 | 760 | 767 | 750 | 766 | 791,300 |
2023/11/13 | 746 | 763 | 737 | 763 | 588,300 |
2023/11/10 | 733 | 747 | 721 | 745 | 612,600 |
2023/11/09 | 732 | 752 | 730 | 752 | 637,000 |
2023/11/08 | 770 | 776 | 729 | 734 | 1,242,400 |
2023/11/07 | 742 | 778 | 736 | 777 | 961,100 |
2023/11/06 | 744 | 761 | 734 | 756 | 968,500 |
2023/11/02 | 775 | 775 | 727 | 736 | 1,055,700 |
2023/11/01 | 745 | 770 | 739 | 761 | 1,203,600 |
2023/10/31 | 737 | 740 | 708 | 732 | 1,475,700 |
2023/10/30 | 768 | 790 | 733 | 739 | 2,070,100 |
2023/10/27 | 721 | 783 | 714 | 773 | 3,036,000 |
2023/10/26 | 703 | 736 | 685 | 729 | 5,168,900 |
2023/10/25 | 683 | 707 | 682 | 693 | 746,900 |
2023/10/24 | 667 | 682 | 643 | 667 | 931,300 |
2023/10/23 | 680 | 686 | 669 | 670 | 546,200 |
2023/10/20 | 680 | 691 | 671 | 682 | 469,000 |
2023/10/19 | 689 | 695 | 678 | 692 | 683,800 |
2023/10/18 | 709 | 716 | 697 | 707 | 547,900 |
2023/10/17 | 725 | 731 | 702 | 709 | 580,600 |
2023/10/16 | 710 | 725 | 705 | 718 | 752,000 |
2023/10/13 | 760 | 760 | 715 | 718 | 1,300,300 |
2023/10/12 | 758 | 778 | 735 | 775 | 973,300 |
2023/10/11 | 781 | 782 | 761 | 761 | 601,400 |
2023/10/10 | 801 | 807 | 773 | 779 | 987,600 |
2023/10/06 | 780 | 795 | 763 | 791 | 639,000 |
2023/10/05 | 764 | 775 | 752 | 771 | 773,300 |
2023/10/04 | 777 | 781 | 744 | 744 | 1,363,900 |
2023/10/03 | 840 | 841 | 804 | 807 | 749,500 |
2023/10/02 | 858 | 875 | 836 | 838 | 697,500 |
2023/09/29 | 878 | 879 | 843 | 851 | 931,700 |
2023/09/28 | 878 | 905 | 865 | 875 | 841,700 |
2023/09/27 | 868 | 874 | 850 | 874 | 674,800 |
2023/09/26 | 915 | 918 | 883 | 883 | 774,100 |
2023/09/25 | 895 | 915 | 868 | 915 | 1,089,000 |
2023/09/22 | 866 | 887 | 835 | 876 | 1,376,300 |
2023/09/21 | 883 | 923 | 879 | 896 | 1,082,100 |
2023/09/20 | 929 | 941 | 885 | 885 | 1,584,200 |
2023/09/19 | 853 | 907 | 848 | 907 | 1,281,900 |
2023/09/15 | 851 | 874 | 847 | 852 | 991,000 |
2023/09/14 | 821 | 844 | 809 | 844 | 532,700 |
2023/09/13 | 842 | 842 | 809 | 809 | 437,900 |
2023/09/12 | 817 | 852 | 816 | 835 | 754,600 |
2023/09/11 | 800 | 818 | 794 | 818 | 467,000 |
2023/09/08 | 805 | 814 | 793 | 795 | 491,200 |
2023/09/07 | 814 | 821 | 804 | 804 | 514,500 |
2023/09/06 | 819 | 839 | 815 | 824 | 1,044,500 |
2023/09/05 | 788 | 827 | 779 | 825 | 1,611,900 |
2023/09/04 | 745 | 767 | 740 | 767 | 391,100 |
2023/09/01 | 733 | 742 | 729 | 742 | 212,700 |
2023/08/31 | 744 | 751 | 733 | 737 | 368,300 |
2023/08/30 | 763 | 766 | 744 | 748 | 346,200 |
2023/08/29 | 755 | 783 | 751 | 753 | 891,700 |
2023/08/28 | 733 | 749 | 729 | 747 | 414,600 |
2023/08/25 | 720 | 739 | 720 | 726 | 300,100 |
2023/08/24 | 718 | 735 | 710 | 732 | 389,800 |
2023/08/23 | 693 | 724 | 685 | 724 | 510,600 |
2023/08/22 | 710 | 716 | 689 | 697 | 639,100 |
2023/08/21 | 709 | 715 | 700 | 706 | 410,500 |
2023/08/18 | 712 | 727 | 706 | 712 | 442,400 |
2023/08/17 | 726 | 734 | 704 | 722 | 583,700 |
2023/08/16 | 750 | 763 | 740 | 741 | 522,100 |
2023/08/15 | 732 | 763 | 729 | 761 | 796,200 |
2023/08/14 | 720 | 738 | 703 | 720 | 1,093,900 |
2023/08/10 | 751 | 759 | 737 | 759 | 534,200 |
2023/08/09 | 758 | 765 | 745 | 757 | 545,100 |
2023/08/08 | 788 | 790 | 751 | 767 | 740,500 |
2023/08/07 | 776 | 789 | 761 | 785 | 629,200 |
2023/08/04 | 761 | 774 | 747 | 774 | 532,800 |
2023/08/03 | 754 | 768 | 740 | 761 | 655,000 |
2023/08/02 | 758 | 793 | 753 | 764 | 1,004,100 |
2023/08/01 | 743 | 779 | 737 | 770 | 1,250,400 |
2023/07/31 | 726 | 729 | 706 | 728 | 691,300 |
2023/07/28 | 734 | 735 | 686 | 711 | 2,184,900 |
2023/07/27 | 725 | 762 | 717 | 759 | 830,100 |
2023/07/26 | 748 | 749 | 714 | 715 | 690,100 |
2023/07/25 | 760 | 764 | 726 | 748 | 1,427,400 |
2023/07/24 | 688 | 751 | 687 | 745 | 2,228,700 |
2023/07/21 | 671 | 680 | 653 | 680 | 583,000 |
2023/07/20 | 650 | 684 | 645 | 681 | 839,200 |
2023/07/19 | 646 | 651 | 635 | 647 | 233,600 |
2023/07/18 | 642 | 648 | 632 | 639 | 235,800 |
2023/07/14 | 665 | 675 | 632 | 638 | 567,600 |
2023/07/13 | 680 | 683 | 657 | 667 | 421,500 |
2023/07/12 | 696 | 696 | 676 | 677 | 296,600 |
2023/07/11 | 698 | 710 | 683 | 686 | 419,800 |
2023/07/10 | 693 | 710 | 688 | 694 | 504,400 |
2023/07/07 | 690 | 708 | 668 | 695 | 558,800 |
2023/07/06 | 685 | 725 | 683 | 694 | 856,400 |
2023/07/05 | 685 | 693 | 678 | 690 | 283,000 |
2023/07/04 | 670 | 691 | 670 | 681 | 328,900 |
2023/07/03 | 684 | 691 | 669 | 669 | 384,600 |
2023/06/30 | 689 | 708 | 678 | 684 | 505,300 |
2023/06/29 | 674 | 693 | 674 | 693 | 372,900 |
2023/06/28 | 672 | 676 | 661 | 670 | 303,600 |
2023/06/27 | 661 | 665 | 648 | 662 | 333,000 |
2023/06/26 | 668 | 674 | 647 | 661 | 532,100 |
2023/06/23 | 683 | 690 | 658 | 673 | 573,400 |
2023/06/22 | 691 | 691 | 670 | 677 | 676,500 |
2023/06/21 | 682 | 695 | 678 | 693 | 438,500 |
2023/06/20 | 715 | 724 | 685 | 692 | 729,800 |
2023/06/19 | 716 | 728 | 700 | 720 | 854,100 |
2023/06/16 | 686 | 703 | 683 | 699 | 1,071,500 |
2023/06/15 | 654 | 687 | 647 | 686 | 954,100 |
2023/06/14 | 623 | 651 | 621 | 648 | 542,800 |
2023/06/13 | 631 | 635 | 616 | 617 | 530,700 |
2023/06/12 | 638 | 644 | 627 | 628 | 364,800 |
2023/06/09 | 638 | 656 | 631 | 639 | 456,700 |
2023/06/08 | 658 | 664 | 629 | 635 | 659,300 |
2023/06/07 | 646 | 667 | 638 | 659 | 1,209,800 |
2023/06/06 | 612 | 646 | 605 | 631 | 1,915,900 |
2023/06/05 | 614 | 615 | 602 | 606 | 393,400 |
2023/06/02 | 580 | 594 | 570 | 594 | 376,600 |
2023/06/01 | 591 | 593 | 574 | 574 | 610,900 |
2023/05/31 | 609 | 619 | 595 | 598 | 711,000 |
2023/05/30 | 633 | 637 | 616 | 619 | 481,700 |
2023/05/29 | 617 | 646 | 617 | 629 | 654,300 |
2023/05/26 | 634 | 636 | 614 | 617 | 526,500 |
2023/05/25 | 632 | 639 | 619 | 634 | 666,800 |
2023/05/24 | 641 | 660 | 629 | 638 | 1,334,700 |
2023/05/23 | 665 | 707 | 637 | 641 | 3,876,300 |
2023/05/22 | 674 | 677 | 617 | 651 | 4,330,900 |
2023/05/19 | 630 | 693 | 628 | 684 | 5,696,500 |
2023/05/18 | 592 | 614 | 580 | 593 | 843,500 |
2023/05/17 | 584 | 594 | 577 | 579 | 369,000 |
2023/05/16 | 586 | 587 | 571 | 580 | 354,000 |
2023/05/15 | 580 | 586 | 576 | 584 | 174,300 |
2023/05/12 | 582 | 589 | 578 | 583 | 162,600 |
2023/05/11 | 580 | 584 | 571 | 583 | 173,900 |
2023/05/10 | 589 | 590 | 580 | 583 | 133,700 |
2023/05/09 | 596 | 597 | 584 | 589 | 251,300 |
2023/05/08 | 574 | 595 | 570 | 595 | 331,000 |
2023/05/02 | 559 | 570 | 551 | 569 | 307,300 |
2023/05/01 | 570 | 581 | 560 | 565 | 387,000 |
2023/04/28 | 556 | 568 | 548 | 567 | 582,800 |
2023/04/27 | 525 | 568 | 525 | 556 | 690,200 |
2023/04/26 | 523 | 529 | 520 | 525 | 206,800 |
2023/04/25 | 535 | 538 | 526 | 527 | 154,800 |
2023/04/24 | 523 | 539 | 518 | 531 | 154,400 |
2023/04/21 | 519 | 524 | 510 | 523 | 234,600 |
2023/04/20 | 533 | 534 | 523 | 524 | 201,100 |
2023/04/19 | 533 | 537 | 522 | 536 | 246,500 |
2023/04/18 | 536 | 537 | 529 | 536 | 147,600 |
2023/04/17 | 546 | 546 | 530 | 538 | 149,500 |
2023/04/14 | 556 | 557 | 541 | 542 | 213,900 |
2023/04/13 | 549 | 551 | 540 | 551 | 229,400 |
2023/04/12 | 548 | 560 | 542 | 559 | 344,400 |
2023/04/11 | 538 | 562 | 532 | 556 | 494,800 |
2023/04/10 | 525 | 536 | 525 | 535 | 327,400 |
2023/04/07 | 502 | 514 | 501 | 505 | 196,200 |
2023/04/06 | 515 | 522 | 500 | 500 | 286,100 |
2023/04/05 | 527 | 532 | 511 | 515 | 391,000 |
2023/04/04 | 526 | 540 | 524 | 540 | 291,700 |
2023/04/03 | 529 | 530 | 513 | 524 | 333,500 |
2023/03/31 | 520 | 526 | 511 | 519 | 418,300 |
2023/03/30 | 491 | 513 | 491 | 512 | 468,700 |
2023/03/29 | 473 | 486 | 473 | 485 | 257,400 |
2023/03/28 | 476 | 488 | 465 | 469 | 384,000 |
2023/03/27 | 469 | 491 | 462 | 484 | 414,400 |
2023/03/24 | 458 | 464 | 453 | 464 | 186,000 |
2023/03/23 | 441 | 461 | 434 | 461 | 238,000 |
2023/03/22 | 452 | 452 | 442 | 442 | 243,700 |
2023/03/20 | 450 | 459 | 436 | 436 | 567,200 |
2023/03/17 | 458 | 462 | 440 | 461 | 746,500 |
2023/03/16 | 457 | 470 | 450 | 450 | 975,700 |
2023/03/15 | 545 | 549 | 537 | 545 | 229,300 |
2023/03/14 | 551 | 551 | 523 | 525 | 474,400 |
2023/03/13 | 577 | 578 | 565 | 569 | 462,900 |
2023/03/10 | 602 | 604 | 581 | 592 | 536,400 |
2023/03/09 | 620 | 638 | 608 | 612 | 327,300 |
2023/03/08 | 602 | 614 | 596 | 610 | 171,200 |
2023/03/07 | 609 | 615 | 602 | 603 | 174,400 |
2023/03/06 | 599 | 611 | 590 | 604 | 247,600 |
2023/03/03 | 598 | 606 | 594 | 600 | 211,800 |
2023/03/02 | 610 | 632 | 593 | 596 | 469,200 |
2023/03/01 | 589 | 607 | 586 | 601 | 308,300 |
2023/02/28 | 606 | 609 | 585 | 588 | 403,700 |
2023/02/27 | 571 | 604 | 571 | 596 | 549,400 |
2023/02/24 | 546 | 569 | 545 | 561 | 244,700 |
2023/02/22 | 553 | 558 | 537 | 545 | 199,500 |
2023/02/21 | 544 | 551 | 534 | 550 | 172,300 |
2023/02/20 | 540 | 555 | 540 | 549 | 199,600 |
2023/02/17 | 548 | 551 | 535 | 538 | 207,500 |
2023/02/16 | 523 | 548 | 517 | 548 | 394,300 |
2023/02/15 | 491 | 519 | 491 | 518 | 230,100 |
2023/02/14 | 494 | 512 | 488 | 491 | 266,300 |
2023/02/13 | 492 | 493 | 481 | 486 | 142,000 |
2023/02/10 | 497 | 501 | 491 | 495 | 143,600 |
2023/02/09 | 491 | 497 | 489 | 492 | 102,100 |
2023/02/08 | 484 | 494 | 484 | 493 | 142,700 |
2023/02/07 | 478 | 483 | 470 | 480 | 89,500 |
2023/02/06 | 484 | 488 | 473 | 474 | 90,700 |
2023/02/03 | 476 | 483 | 475 | 481 | 108,300 |
2023/02/02 | 494 | 497 | 479 | 479 | 114,200 |
2023/02/01 | 496 | 500 | 487 | 490 | 116,700 |
2023/01/31 | 494 | 504 | 486 | 490 | 287,600 |
2023/01/30 | 474 | 489 | 472 | 489 | 446,200 |
2023/01/27 | 438 | 466 | 435 | 466 | 273,100 |
2023/01/26 | 438 | 438 | 431 | 436 | 86,500 |
2023/01/25 | 435 | 441 | 433 | 438 | 77,700 |
2023/01/24 | 438 | 440 | 435 | 439 | 74,200 |
2023/01/23 | 439 | 443 | 433 | 438 | 82,300 |
2023/01/20 | 426 | 430 | 424 | 426 | 56,900 |
2023/01/19 | 428 | 434 | 423 | 430 | 48,000 |
2023/01/18 | 435 | 435 | 422 | 430 | 80,900 |
2023/01/17 | 417 | 427 | 417 | 427 | 95,000 |
2023/01/16 | 420 | 422 | 413 | 415 | 79,100 |
2023/01/13 | 424 | 429 | 420 | 424 | 122,300 |
2023/01/12 | 444 | 444 | 426 | 426 | 141,200 |
2023/01/11 | 443 | 447 | 439 | 440 | 49,700 |
2023/01/10 | 448 | 450 | 440 | 442 | 58,700 |
2023/01/06 | 435 | 447 | 435 | 445 | 58,900 |
2023/01/05 | 441 | 444 | 435 | 438 | 110,200 |
2023/01/04 | 454 | 455 | 443 | 443 | 111,800 |