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 |
|---|---|---|---|---|---|
| 2024/12/30 | 603 | 617 | 602 | 605 | 215,500 |
| 2024/12/27 | 605 | 610 | 597 | 602 | 267,400 |
| 2024/12/26 | 607 | 613 | 594 | 605 | 753,000 |
| 2024/12/25 | 575 | 587 | 570 | 587 | 305,800 |
| 2024/12/24 | 575 | 579 | 562 | 570 | 411,800 |
| 2024/12/23 | 554 | 571 | 547 | 571 | 322,900 |
| 2024/12/20 | 540 | 551 | 540 | 544 | 271,600 |
| 2024/12/19 | 529 | 542 | 529 | 537 | 162,500 |
| 2024/12/18 | 525 | 538 | 524 | 537 | 153,300 |
| 2024/12/17 | 534 | 536 | 527 | 527 | 178,800 |
| 2024/12/16 | 525 | 537 | 525 | 534 | 289,500 |
| 2024/12/13 | 520 | 523 | 515 | 522 | 120,500 |
| 2024/12/12 | 522 | 525 | 519 | 522 | 88,600 |
| 2024/12/11 | 520 | 521 | 515 | 519 | 53,600 |
| 2024/12/10 | 518 | 524 | 516 | 519 | 133,300 |
| 2024/12/09 | 515 | 518 | 513 | 513 | 135,200 |
| 2024/12/06 | 507 | 514 | 500 | 510 | 202,400 |
| 2024/12/05 | 504 | 509 | 502 | 508 | 97,300 |
| 2024/12/04 | 512 | 513 | 499 | 504 | 281,300 |
| 2024/12/03 | 514 | 519 | 512 | 512 | 87,300 |
| 2024/12/02 | 515 | 518 | 513 | 513 | 81,400 |
| 2024/11/29 | 517 | 520 | 513 | 515 | 159,100 |
| 2024/11/28 | 514 | 521 | 514 | 516 | 121,200 |
| 2024/11/27 | 530 | 530 | 515 | 516 | 271,000 |
| 2024/11/26 | 543 | 543 | 529 | 529 | 134,100 |
| 2024/11/25 | 544 | 544 | 535 | 538 | 175,800 |
| 2024/11/22 | 531 | 538 | 529 | 534 | 116,400 |
| 2024/11/21 | 530 | 537 | 530 | 533 | 106,900 |
| 2024/11/20 | 533 | 539 | 529 | 532 | 100,800 |
| 2024/11/19 | 534 | 541 | 534 | 536 | 170,500 |
| 2024/11/18 | 534 | 539 | 532 | 534 | 64,800 |
| 2024/11/15 | 533 | 545 | 532 | 541 | 81,800 |
| 2024/11/14 | 533 | 542 | 531 | 531 | 121,200 |
| 2024/11/13 | 556 | 564 | 527 | 528 | 373,800 |
| 2024/11/12 | 556 | 568 | 552 | 552 | 181,300 |
| 2024/11/11 | 552 | 562 | 546 | 558 | 252,100 |
| 2024/11/08 | 570 | 574 | 550 | 554 | 176,800 |
| 2024/11/07 | 565 | 578 | 561 | 574 | 228,900 |
| 2024/11/06 | 559 | 569 | 558 | 561 | 194,800 |
| 2024/11/05 | 545 | 559 | 544 | 550 | 153,900 |
| 2024/11/01 | 547 | 553 | 546 | 546 | 135,000 |
| 2024/10/31 | 544 | 559 | 544 | 555 | 159,300 |
| 2024/10/30 | 538 | 554 | 536 | 548 | 582,600 |
| 2024/10/29 | 555 | 558 | 553 | 557 | 84,900 |
| 2024/10/28 | 536 | 556 | 536 | 556 | 151,800 |
| 2024/10/25 | 547 | 549 | 536 | 543 | 207,000 |
| 2024/10/24 | 555 | 555 | 545 | 551 | 238,800 |
| 2024/10/23 | 557 | 565 | 556 | 558 | 101,500 |
| 2024/10/22 | 564 | 565 | 556 | 561 | 140,300 |
| 2024/10/21 | 566 | 571 | 564 | 565 | 88,400 |
| 2024/10/18 | 569 | 572 | 565 | 570 | 73,300 |
| 2024/10/17 | 576 | 579 | 569 | 569 | 124,200 |
| 2024/10/16 | 565 | 574 | 562 | 572 | 139,000 |
| 2024/10/15 | 570 | 578 | 566 | 574 | 158,500 |
| 2024/10/11 | 574 | 574 | 565 | 569 | 168,800 |
| 2024/10/10 | 573 | 575 | 569 | 575 | 169,100 |
| 2024/10/09 | 577 | 577 | 567 | 573 | 155,500 |
| 2024/10/08 | 587 | 589 | 572 | 574 | 210,000 |
| 2024/10/07 | 594 | 599 | 592 | 595 | 113,400 |
| 2024/10/04 | 585 | 588 | 580 | 584 | 119,300 |
| 2024/10/03 | 585 | 589 | 579 | 587 | 148,900 |
| 2024/10/02 | 575 | 585 | 573 | 576 | 114,700 |
| 2024/10/01 | 580 | 585 | 578 | 585 | 120,500 |
| 2024/09/30 | 576 | 586 | 572 | 573 | 391,700 |
| 2024/09/27 | 599 | 605 | 591 | 604 | 178,900 |
| 2024/09/26 | 594 | 607 | 585 | 607 | 284,500 |
| 2024/09/25 | 594 | 595 | 586 | 593 | 140,500 |
| 2024/09/24 | 604 | 605 | 593 | 594 | 133,200 |
| 2024/09/20 | 609 | 612 | 600 | 600 | 106,800 |
| 2024/09/19 | 595 | 605 | 595 | 602 | 223,500 |
| 2024/09/18 | 592 | 597 | 584 | 585 | 112,800 |
| 2024/09/17 | 587 | 594 | 575 | 583 | 103,300 |
| 2024/09/13 | 586 | 596 | 586 | 589 | 102,700 |
| 2024/09/12 | 584 | 594 | 580 | 592 | 214,300 |
| 2024/09/11 | 583 | 583 | 556 | 566 | 288,900 |
| 2024/09/10 | 586 | 592 | 581 | 583 | 135,800 |
| 2024/09/09 | 575 | 587 | 571 | 583 | 218,900 |
| 2024/09/06 | 606 | 610 | 591 | 594 | 244,800 |
| 2024/09/05 | 596 | 614 | 593 | 599 | 412,800 |
| 2024/09/04 | 632 | 632 | 607 | 607 | 399,400 |
| 2024/09/03 | 652 | 662 | 650 | 650 | 84,400 |
| 2024/09/02 | 658 | 665 | 652 | 654 | 105,100 |
| 2024/08/30 | 650 | 657 | 646 | 652 | 141,200 |
| 2024/08/29 | 644 | 647 | 639 | 643 | 71,500 |
| 2024/08/28 | 646 | 646 | 639 | 644 | 94,800 |
| 2024/08/27 | 640 | 654 | 640 | 651 | 115,000 |
| 2024/08/26 | 646 | 646 | 633 | 638 | 147,600 |
| 2024/08/23 | 653 | 654 | 644 | 650 | 93,000 |
| 2024/08/22 | 661 | 664 | 645 | 647 | 182,400 |
| 2024/08/21 | 659 | 665 | 653 | 656 | 237,200 |
| 2024/08/20 | 664 | 684 | 664 | 674 | 284,500 |
| 2024/08/19 | 662 | 678 | 656 | 656 | 297,500 |
| 2024/08/16 | 669 | 669 | 658 | 666 | 265,700 |
| 2024/08/15 | 656 | 666 | 649 | 656 | 288,200 |
| 2024/08/14 | 648 | 666 | 642 | 666 | 504,400 |
| 2024/08/13 | 615 | 642 | 605 | 639 | 792,100 |
| 2024/08/09 | 626 | 653 | 623 | 645 | 459,800 |
| 2024/08/08 | 610 | 626 | 605 | 606 | 301,800 |
| 2024/08/07 | 587 | 633 | 586 | 614 | 543,100 |
| 2024/08/06 | 600 | 617 | 588 | 597 | 554,400 |
| 2024/08/05 | 620 | 622 | 560 | 560 | 572,200 |
| 2024/08/02 | 680 | 686 | 658 | 660 | 658,400 |
| 2024/08/01 | 733 | 734 | 703 | 713 | 425,900 |
| 2024/07/31 | 720 | 744 | 710 | 744 | 214,300 |
| 2024/07/30 | 729 | 730 | 722 | 728 | 329,600 |
| 2024/07/29 | 729 | 739 | 724 | 737 | 151,400 |
| 2024/07/26 | 720 | 728 | 713 | 719 | 256,400 |
| 2024/07/25 | 723 | 729 | 709 | 715 | 431,900 |
| 2024/07/24 | 757 | 759 | 741 | 742 | 201,400 |
| 2024/07/23 | 763 | 771 | 759 | 759 | 129,700 |
| 2024/07/22 | 766 | 768 | 750 | 756 | 222,500 |
| 2024/07/19 | 773 | 773 | 757 | 764 | 315,600 |
| 2024/07/18 | 781 | 785 | 775 | 775 | 213,500 |
| 2024/07/17 | 786 | 806 | 783 | 789 | 395,800 |
| 2024/07/16 | 784 | 796 | 784 | 784 | 253,200 |
| 2024/07/12 | 787 | 797 | 776 | 780 | 316,900 |
| 2024/07/11 | 790 | 801 | 779 | 797 | 337,500 |
| 2024/07/10 | 782 | 791 | 773 | 787 | 300,400 |
| 2024/07/09 | 788 | 788 | 769 | 777 | 484,400 |
| 2024/07/08 | 792 | 805 | 783 | 789 | 981,200 |
| 2024/07/05 | 760 | 772 | 753 | 765 | 360,200 |
| 2024/07/04 | 744 | 757 | 744 | 757 | 237,400 |
| 2024/07/03 | 740 | 747 | 736 | 742 | 194,600 |
| 2024/07/02 | 744 | 747 | 737 | 737 | 150,800 |
| 2024/07/01 | 736 | 754 | 735 | 744 | 307,500 |
| 2024/06/28 | 728 | 736 | 725 | 730 | 170,700 |
| 2024/06/27 | 720 | 729 | 717 | 720 | 194,000 |
| 2024/06/26 | 736 | 736 | 722 | 724 | 286,000 |
| 2024/06/25 | 738 | 744 | 732 | 737 | 227,500 |
| 2024/06/24 | 732 | 743 | 726 | 734 | 260,900 |
| 2024/06/21 | 738 | 745 | 726 | 726 | 596,000 |
| 2024/06/20 | 697 | 730 | 694 | 730 | 627,400 |
| 2024/06/19 | 689 | 701 | 681 | 689 | 367,500 |
| 2024/06/18 | 693 | 694 | 676 | 689 | 466,900 |
| 2024/06/17 | 707 | 707 | 687 | 690 | 601,000 |
| 2024/06/14 | 691 | 708 | 689 | 707 | 327,800 |
| 2024/06/13 | 700 | 701 | 689 | 691 | 286,900 |
| 2024/06/12 | 699 | 705 | 697 | 700 | 173,500 |
| 2024/06/11 | 705 | 709 | 700 | 700 | 260,800 |
| 2024/06/10 | 695 | 708 | 695 | 704 | 198,000 |
| 2024/06/07 | 687 | 698 | 686 | 695 | 204,400 |
| 2024/06/06 | 697 | 697 | 684 | 693 | 325,700 |
| 2024/06/05 | 705 | 709 | 691 | 691 | 522,700 |
| 2024/06/04 | 719 | 723 | 710 | 715 | 368,900 |
| 2024/06/03 | 738 | 739 | 719 | 720 | 472,800 |
| 2024/05/31 | 710 | 740 | 710 | 734 | 729,000 |
| 2024/05/30 | 707 | 709 | 687 | 703 | 555,700 |
| 2024/05/29 | 695 | 704 | 684 | 687 | 325,900 |
| 2024/05/28 | 690 | 701 | 686 | 695 | 326,400 |
| 2024/05/27 | 685 | 692 | 678 | 688 | 361,300 |
| 2024/05/24 | 689 | 695 | 684 | 684 | 305,700 |
| 2024/05/23 | 694 | 705 | 685 | 695 | 429,500 |
| 2024/05/22 | 709 | 722 | 693 | 693 | 636,200 |
| 2024/05/21 | 715 | 732 | 704 | 709 | 1,224,600 |
| 2024/05/20 | 730 | 745 | 716 | 718 | 3,231,800 |
| 2024/05/17 | 648 | 656 | 645 | 650 | 530,000 |
| 2024/05/16 | 653 | 653 | 638 | 650 | 272,400 |
| 2024/05/15 | 654 | 663 | 652 | 653 | 280,400 |
| 2024/05/14 | 647 | 650 | 638 | 646 | 239,000 |
| 2024/05/13 | 641 | 650 | 638 | 647 | 294,500 |
| 2024/05/10 | 647 | 649 | 637 | 640 | 184,400 |
| 2024/05/09 | 647 | 654 | 637 | 647 | 233,200 |
| 2024/05/08 | 640 | 653 | 638 | 643 | 318,500 |
| 2024/05/07 | 635 | 640 | 626 | 637 | 245,700 |
| 2024/05/02 | 627 | 636 | 625 | 634 | 199,000 |
| 2024/05/01 | 637 | 637 | 624 | 626 | 300,000 |
| 2024/04/30 | 610 | 647 | 610 | 636 | 823,200 |
| 2024/04/26 | 621 | 621 | 605 | 610 | 1,130,900 |
| 2024/04/25 | 650 | 652 | 627 | 631 | 1,178,600 |
| 2024/04/24 | 655 | 659 | 629 | 647 | 2,613,000 |
| 2024/04/23 | 783 | 787 | 769 | 776 | 169,300 |
| 2024/04/22 | 789 | 796 | 774 | 781 | 159,100 |
| 2024/04/19 | 794 | 794 | 763 | 776 | 386,900 |
| 2024/04/18 | 786 | 803 | 786 | 794 | 171,400 |
| 2024/04/17 | 805 | 807 | 784 | 788 | 290,800 |
| 2024/04/16 | 828 | 837 | 796 | 799 | 248,700 |
| 2024/04/15 | 821 | 831 | 816 | 828 | 128,200 |
| 2024/04/12 | 830 | 844 | 828 | 833 | 288,300 |
| 2024/04/11 | 816 | 827 | 810 | 822 | 214,600 |
| 2024/04/10 | 797 | 834 | 796 | 825 | 319,800 |
| 2024/04/09 | 788 | 804 | 786 | 801 | 142,000 |
| 2024/04/08 | 791 | 795 | 783 | 785 | 212,700 |
| 2024/04/05 | 790 | 798 | 782 | 788 | 252,600 |
| 2024/04/04 | 809 | 812 | 802 | 803 | 155,600 |
| 2024/04/03 | 797 | 810 | 796 | 803 | 168,000 |
| 2024/04/02 | 827 | 827 | 798 | 807 | 264,500 |
| 2024/04/01 | 858 | 859 | 823 | 827 | 278,400 |
| 2024/03/29 | 828 | 857 | 827 | 854 | 313,100 |
| 2024/03/28 | 822 | 843 | 821 | 826 | 238,700 |
| 2024/03/27 | 833 | 842 | 827 | 829 | 186,800 |
| 2024/03/26 | 830 | 830 | 820 | 830 | 192,300 |
| 2024/03/25 | 820 | 852 | 810 | 828 | 379,300 |
| 2024/03/22 | 823 | 834 | 814 | 826 | 224,800 |
| 2024/03/21 | 813 | 826 | 811 | 826 | 354,400 |
| 2024/03/19 | 804 | 812 | 798 | 807 | 205,700 |
| 2024/03/18 | 814 | 819 | 800 | 804 | 301,200 |
| 2024/03/15 | 796 | 809 | 794 | 802 | 378,100 |
| 2024/03/14 | 795 | 810 | 790 | 807 | 283,600 |
| 2024/03/13 | 793 | 804 | 777 | 790 | 263,900 |
| 2024/03/12 | 786 | 804 | 771 | 799 | 318,600 |
| 2024/03/11 | 812 | 817 | 785 | 791 | 505,100 |
| 2024/03/08 | 805 | 835 | 803 | 827 | 337,900 |
| 2024/03/07 | 826 | 849 | 812 | 817 | 538,100 |
| 2024/03/06 | 800 | 837 | 800 | 833 | 763,300 |
| 2024/03/05 | 798 | 803 | 789 | 797 | 269,700 |
| 2024/03/04 | 813 | 818 | 800 | 801 | 371,100 |
| 2024/03/01 | 803 | 818 | 802 | 818 | 411,900 |
| 2024/02/29 | 798 | 817 | 796 | 801 | 304,600 |
| 2024/02/28 | 800 | 812 | 796 | 796 | 355,000 |
| 2024/02/27 | 784 | 819 | 778 | 796 | 713,900 |
| 2024/02/26 | 776 | 788 | 774 | 779 | 229,700 |
| 2024/02/22 | 776 | 780 | 769 | 771 | 255,100 |
| 2024/02/21 | 777 | 808 | 767 | 769 | 696,500 |
| 2024/02/20 | 785 | 789 | 770 | 779 | 274,600 |
| 2024/02/19 | 750 | 789 | 747 | 786 | 596,700 |
| 2024/02/16 | 735 | 749 | 727 | 746 | 308,600 |
| 2024/02/15 | 753 | 756 | 732 | 734 | 433,100 |
| 2024/02/14 | 769 | 774 | 749 | 750 | 500,800 |
| 2024/02/13 | 764 | 777 | 750 | 775 | 661,900 |
| 2024/02/09 | 800 | 824 | 766 | 767 | 1,948,500 |
| 2024/02/08 | 780 | 781 | 754 | 766 | 852,000 |
| 2024/02/07 | 743 | 772 | 743 | 768 | 642,700 |
| 2024/02/06 | 753 | 755 | 737 | 738 | 325,000 |
| 2024/02/05 | 748 | 762 | 745 | 751 | 411,400 |
| 2024/02/02 | 737 | 745 | 728 | 735 | 200,800 |
| 2024/02/01 | 735 | 743 | 728 | 736 | 211,400 |
| 2024/01/31 | 725 | 741 | 721 | 741 | 235,500 |
| 2024/01/30 | 730 | 730 | 723 | 729 | 357,300 |
| 2024/01/29 | 726 | 742 | 725 | 730 | 254,800 |
| 2024/01/26 | 732 | 732 | 720 | 721 | 248,100 |
| 2024/01/25 | 718 | 735 | 716 | 732 | 267,000 |
| 2024/01/24 | 718 | 725 | 712 | 721 | 260,000 |
| 2024/01/23 | 734 | 736 | 719 | 720 | 411,900 |
| 2024/01/22 | 730 | 734 | 727 | 729 | 242,300 |
| 2024/01/19 | 736 | 739 | 723 | 726 | 249,000 |
| 2024/01/18 | 722 | 740 | 722 | 732 | 256,000 |
| 2024/01/17 | 742 | 745 | 722 | 722 | 318,100 |
| 2024/01/16 | 744 | 746 | 730 | 738 | 256,300 |
| 2024/01/15 | 722 | 754 | 722 | 740 | 512,100 |
| 2024/01/12 | 739 | 740 | 721 | 725 | 378,500 |
| 2024/01/11 | 736 | 748 | 735 | 744 | 387,500 |
| 2024/01/10 | 731 | 738 | 724 | 732 | 315,900 |
| 2024/01/09 | 741 | 741 | 728 | 733 | 182,400 |
| 2024/01/05 | 745 | 748 | 731 | 731 | 287,100 |
| 2024/01/04 | 707 | 742 | 703 | 742 | 437,200 |