ＡＲＥホールディングス(5857)の株価時系列情報
ＡＲＥホールディングス(5857)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,038 | 2,047 | 2,010 | 2,032 | 227,900 |
| 2024/07/25 | 2,052 | 2,052 | 2,028 | 2,038 | 234,400 |
| 2024/07/24 | 2,077 | 2,084 | 2,055 | 2,064 | 169,900 |
| 2024/07/23 | 2,055 | 2,079 | 2,055 | 2,077 | 144,400 |
| 2024/07/22 | 2,040 | 2,050 | 2,028 | 2,044 | 170,500 |
| 2024/07/19 | 2,065 | 2,066 | 2,042 | 2,049 | 144,800 |
| 2024/07/18 | 2,069 | 2,087 | 2,065 | 2,065 | 121,100 |
| 2024/07/17 | 2,081 | 2,092 | 2,072 | 2,072 | 198,200 |
| 2024/07/16 | 2,090 | 2,090 | 2,062 | 2,068 | 193,200 |
| 2024/07/12 | 2,086 | 2,097 | 2,083 | 2,094 | 132,400 |
| 2024/07/11 | 2,085 | 2,090 | 2,074 | 2,078 | 124,300 |
| 2024/07/10 | 2,079 | 2,087 | 2,060 | 2,070 | 147,600 |
| 2024/07/09 | 2,075 | 2,090 | 2,073 | 2,080 | 127,400 |
| 2024/07/08 | 2,110 | 2,112 | 2,074 | 2,075 | 150,200 |
| 2024/07/05 | 2,130 | 2,133 | 2,104 | 2,104 | 139,400 |
| 2024/07/04 | 2,095 | 2,130 | 2,095 | 2,127 | 269,300 |
| 2024/07/03 | 2,072 | 2,090 | 2,069 | 2,090 | 117,100 |
| 2024/07/02 | 2,071 | 2,086 | 2,067 | 2,068 | 130,700 |
| 2024/07/01 | 2,099 | 2,099 | 2,068 | 2,071 | 175,900 |
| 2024/06/28 | 2,100 | 2,105 | 2,087 | 2,099 | 179,100 |
| 2024/06/27 | 2,089 | 2,100 | 2,085 | 2,100 | 158,400 |
| 2024/06/26 | 2,080 | 2,094 | 2,070 | 2,092 | 220,000 |
| 2024/06/25 | 2,058 | 2,079 | 2,058 | 2,079 | 189,200 |
| 2024/06/24 | 2,050 | 2,074 | 2,050 | 2,057 | 213,100 |
| 2024/06/21 | 2,022 | 2,045 | 2,022 | 2,035 | 278,300 |
| 2024/06/20 | 2,010 | 2,034 | 2,010 | 2,025 | 182,200 |
| 2024/06/19 | 2,005 | 2,012 | 2,000 | 2,004 | 140,100 |
| 2024/06/18 | 1,999 | 2,010 | 1,986 | 2,008 | 262,000 |
| 2024/06/17 | 2,038 | 2,046 | 1,986 | 1,997 | 327,800 |
| 2024/06/14 | 2,045 | 2,068 | 2,043 | 2,053 | 266,200 |
| 2024/06/13 | 2,055 | 2,055 | 2,036 | 2,043 | 141,900 |
| 2024/06/12 | 2,040 | 2,057 | 2,034 | 2,044 | 156,400 |
| 2024/06/11 | 2,045 | 2,054 | 2,039 | 2,040 | 173,300 |
| 2024/06/10 | 2,034 | 2,049 | 2,031 | 2,042 | 149,600 |
| 2024/06/07 | 2,049 | 2,062 | 2,039 | 2,046 | 147,000 |
| 2024/06/06 | 2,043 | 2,051 | 2,024 | 2,049 | 149,100 |
| 2024/06/05 | 2,051 | 2,051 | 2,033 | 2,043 | 194,600 |
| 2024/06/04 | 2,043 | 2,054 | 2,031 | 2,053 | 144,300 |
| 2024/06/03 | 2,077 | 2,089 | 2,058 | 2,064 | 218,200 |
| 2024/05/31 | 2,036 | 2,070 | 2,035 | 2,059 | 496,000 |
| 2024/05/30 | 2,015 | 2,031 | 2,013 | 2,027 | 191,400 |
| 2024/05/29 | 2,011 | 2,027 | 2,004 | 2,019 | 163,900 |
| 2024/05/28 | 2,039 | 2,048 | 2,010 | 2,011 | 216,700 |
| 2024/05/27 | 2,020 | 2,030 | 2,009 | 2,029 | 142,300 |
| 2024/05/24 | 1,990 | 2,022 | 1,981 | 2,019 | 175,400 |
| 2024/05/23 | 2,020 | 2,021 | 1,997 | 2,013 | 185,300 |
| 2024/05/22 | 2,027 | 2,048 | 2,021 | 2,033 | 236,100 |
| 2024/05/21 | 2,005 | 2,044 | 2,003 | 2,028 | 409,400 |
| 2024/05/20 | 1,976 | 2,019 | 1,975 | 2,013 | 351,600 |
| 2024/05/17 | 1,965 | 1,976 | 1,959 | 1,975 | 132,900 |
| 2024/05/16 | 1,985 | 1,985 | 1,958 | 1,965 | 164,200 |
| 2024/05/15 | 1,990 | 1,992 | 1,971 | 1,976 | 219,900 |
| 2024/05/14 | 1,991 | 1,991 | 1,970 | 1,988 | 290,400 |
| 2024/05/13 | 1,985 | 1,997 | 1,976 | 1,995 | 219,500 |
| 2024/05/10 | 1,987 | 1,994 | 1,974 | 1,984 | 238,600 |
| 2024/05/09 | 1,980 | 1,994 | 1,961 | 1,976 | 187,700 |
| 2024/05/08 | 1,975 | 1,987 | 1,957 | 1,977 | 362,000 |
| 2024/05/07 | 1,979 | 1,982 | 1,961 | 1,978 | 327,100 |
| 2024/05/02 | 1,985 | 1,985 | 1,970 | 1,979 | 242,700 |
| 2024/05/01 | 2,038 | 2,042 | 1,987 | 1,995 | 269,900 |
| 2024/04/30 | 2,035 | 2,048 | 2,016 | 2,042 | 541,300 |
| 2024/04/26 | 1,966 | 2,039 | 1,953 | 2,039 | 1,189,000 |
| 2024/04/25 | 1,970 | 1,984 | 1,959 | 1,966 | 303,700 |
| 2024/04/24 | 1,978 | 1,987 | 1,949 | 1,962 | 323,500 |
| 2024/04/23 | 1,981 | 1,987 | 1,958 | 1,963 | 405,500 |
| 2024/04/22 | 1,990 | 2,007 | 1,981 | 1,982 | 296,000 |
| 2024/04/19 | 2,020 | 2,021 | 1,984 | 2,000 | 363,100 |
| 2024/04/18 | 2,017 | 2,033 | 2,010 | 2,019 | 208,800 |
| 2024/04/17 | 2,010 | 2,033 | 2,001 | 2,011 | 334,300 |
| 2024/04/16 | 2,021 | 2,029 | 1,996 | 2,009 | 351,100 |
| 2024/04/15 | 1,998 | 2,048 | 1,992 | 2,038 | 396,100 |
| 2024/04/12 | 2,020 | 2,023 | 2,001 | 2,008 | 253,300 |
| 2024/04/11 | 1,998 | 2,018 | 1,992 | 2,005 | 174,200 |
| 2024/04/10 | 2,000 | 2,023 | 1,987 | 2,017 | 586,600 |
| 2024/04/09 | 1,958 | 1,983 | 1,957 | 1,979 | 296,600 |
| 2024/04/08 | 1,960 | 1,969 | 1,940 | 1,945 | 307,500 |
| 2024/04/05 | 1,945 | 1,966 | 1,937 | 1,966 | 291,400 |
| 2024/04/04 | 1,941 | 1,957 | 1,935 | 1,952 | 288,900 |
| 2024/04/03 | 1,915 | 1,934 | 1,912 | 1,930 | 232,200 |
| 2024/04/02 | 1,930 | 1,930 | 1,911 | 1,918 | 247,300 |
| 2024/04/01 | 1,935 | 1,940 | 1,915 | 1,928 | 266,500 |
| 2024/03/29 | 1,920 | 1,941 | 1,918 | 1,932 | 224,300 |
| 2024/03/28 | 1,949 | 1,953 | 1,913 | 1,919 | 430,700 |
| 2024/03/27 | 2,000 | 2,005 | 1,994 | 1,994 | 455,500 |
| 2024/03/26 | 1,994 | 2,002 | 1,991 | 1,994 | 227,200 |
| 2024/03/25 | 1,996 | 1,997 | 1,989 | 1,990 | 184,000 |
| 2024/03/22 | 1,981 | 1,998 | 1,971 | 1,995 | 266,000 |
| 2024/03/21 | 1,979 | 1,980 | 1,965 | 1,969 | 298,600 |
| 2024/03/19 | 1,951 | 1,973 | 1,947 | 1,973 | 225,600 |
| 2024/03/18 | 1,960 | 1,964 | 1,949 | 1,950 | 224,300 |
| 2024/03/15 | 1,946 | 1,957 | 1,940 | 1,957 | 256,700 |
| 2024/03/14 | 1,940 | 1,946 | 1,924 | 1,946 | 200,100 |
| 2024/03/13 | 1,929 | 1,941 | 1,927 | 1,936 | 222,500 |
| 2024/03/12 | 1,927 | 1,933 | 1,909 | 1,929 | 176,600 |
| 2024/03/11 | 1,937 | 1,939 | 1,915 | 1,928 | 240,000 |
| 2024/03/08 | 1,911 | 1,937 | 1,911 | 1,936 | 268,600 |
| 2024/03/07 | 1,919 | 1,927 | 1,915 | 1,922 | 188,300 |
| 2024/03/06 | 1,901 | 1,914 | 1,898 | 1,911 | 255,200 |
| 2024/03/05 | 1,913 | 1,913 | 1,895 | 1,901 | 318,100 |
| 2024/03/04 | 1,910 | 1,921 | 1,908 | 1,914 | 331,500 |
| 2024/03/01 | 1,924 | 1,926 | 1,902 | 1,902 | 537,100 |
| 2024/02/29 | 1,950 | 1,950 | 1,928 | 1,937 | 322,800 |
| 2024/02/28 | 1,948 | 1,955 | 1,946 | 1,946 | 218,900 |
| 2024/02/27 | 1,941 | 1,950 | 1,933 | 1,949 | 238,200 |
| 2024/02/26 | 1,962 | 1,975 | 1,943 | 1,943 | 324,900 |
| 2024/02/22 | 1,950 | 1,955 | 1,944 | 1,947 | 233,700 |
| 2024/02/21 | 1,966 | 1,967 | 1,941 | 1,953 | 202,300 |
| 2024/02/20 | 1,968 | 1,968 | 1,957 | 1,962 | 145,900 |
| 2024/02/19 | 1,941 | 1,958 | 1,941 | 1,958 | 238,300 |
| 2024/02/16 | 1,938 | 1,949 | 1,926 | 1,932 | 377,500 |
| 2024/02/15 | 1,943 | 1,949 | 1,915 | 1,930 | 282,200 |
| 2024/02/14 | 1,940 | 1,941 | 1,923 | 1,941 | 313,700 |
| 2024/02/13 | 1,930 | 1,943 | 1,930 | 1,940 | 257,900 |
| 2024/02/09 | 1,931 | 1,938 | 1,920 | 1,925 | 228,100 |
| 2024/02/08 | 1,936 | 1,936 | 1,910 | 1,924 | 338,300 |
| 2024/02/07 | 1,936 | 1,943 | 1,931 | 1,939 | 356,000 |
| 2024/02/06 | 1,964 | 1,965 | 1,937 | 1,937 | 370,200 |
| 2024/02/05 | 1,960 | 1,969 | 1,944 | 1,960 | 524,800 |
| 2024/02/02 | 1,975 | 2,007 | 1,975 | 1,990 | 346,200 |
| 2024/02/01 | 1,998 | 2,001 | 1,952 | 1,971 | 872,200 |
| 2024/01/31 | 2,041 | 2,057 | 2,035 | 2,057 | 342,600 |
| 2024/01/30 | 2,040 | 2,053 | 2,035 | 2,042 | 270,000 |
| 2024/01/29 | 2,011 | 2,043 | 2,009 | 2,036 | 269,100 |
| 2024/01/26 | 2,026 | 2,026 | 2,006 | 2,008 | 180,000 |
| 2024/01/25 | 2,000 | 2,022 | 2,000 | 2,020 | 126,700 |
| 2024/01/24 | 2,020 | 2,020 | 1,997 | 2,005 | 283,000 |
| 2024/01/23 | 2,040 | 2,044 | 2,013 | 2,024 | 256,200 |
| 2024/01/22 | 2,008 | 2,033 | 2,006 | 2,033 | 313,700 |
| 2024/01/19 | 1,980 | 2,003 | 1,976 | 2,003 | 320,200 |
| 2024/01/18 | 1,977 | 1,980 | 1,966 | 1,970 | 202,300 |
| 2024/01/17 | 1,995 | 2,007 | 1,981 | 1,981 | 244,100 |
| 2024/01/16 | 1,996 | 1,998 | 1,988 | 1,991 | 176,700 |
| 2024/01/15 | 1,978 | 1,995 | 1,971 | 1,990 | 278,600 |
| 2024/01/12 | 1,994 | 1,994 | 1,977 | 1,980 | 294,900 |
| 2024/01/11 | 1,996 | 2,002 | 1,990 | 1,990 | 272,600 |
| 2024/01/10 | 1,995 | 2,000 | 1,987 | 1,987 | 285,500 |
| 2024/01/09 | 1,972 | 1,994 | 1,970 | 1,994 | 320,800 |
| 2024/01/05 | 1,961 | 1,974 | 1,960 | 1,966 | 352,700 |
| 2024/01/04 | 1,940 | 1,955 | 1,917 | 1,953 | 235,000 |
| 2023/12/29 | 1,960 | 1,964 | 1,941 | 1,951 | 212,200 |
| 2023/12/28 | 1,948 | 1,974 | 1,943 | 1,958 | 461,000 |
| 2023/12/27 | 1,930 | 1,945 | 1,930 | 1,943 | 278,900 |
| 2023/12/26 | 1,925 | 1,939 | 1,923 | 1,928 | 314,400 |
| 2023/12/25 | 1,920 | 1,927 | 1,913 | 1,919 | 195,900 |
| 2023/12/22 | 1,918 | 1,932 | 1,908 | 1,915 | 281,200 |
| 2023/12/21 | 1,896 | 1,913 | 1,895 | 1,910 | 214,700 |
| 2023/12/20 | 1,905 | 1,913 | 1,897 | 1,898 | 259,200 |
| 2023/12/19 | 1,874 | 1,900 | 1,868 | 1,900 | 276,600 |
| 2023/12/18 | 1,870 | 1,885 | 1,862 | 1,882 | 234,500 |
| 2023/12/15 | 1,876 | 1,886 | 1,869 | 1,884 | 413,400 |
| 2023/12/14 | 1,868 | 1,876 | 1,857 | 1,859 | 180,100 |
| 2023/12/13 | 1,874 | 1,874 | 1,859 | 1,867 | 180,200 |
| 2023/12/12 | 1,877 | 1,886 | 1,872 | 1,877 | 195,700 |
| 2023/12/11 | 1,870 | 1,873 | 1,864 | 1,871 | 163,600 |
| 2023/12/08 | 1,871 | 1,872 | 1,847 | 1,858 | 324,400 |
| 2023/12/07 | 1,892 | 1,892 | 1,876 | 1,881 | 176,700 |
| 2023/12/06 | 1,880 | 1,900 | 1,880 | 1,896 | 230,500 |
| 2023/12/05 | 1,905 | 1,905 | 1,875 | 1,877 | 300,900 |
| 2023/12/04 | 1,899 | 1,908 | 1,896 | 1,905 | 254,300 |
| 2023/12/01 | 1,916 | 1,917 | 1,901 | 1,904 | 187,100 |
| 2023/11/30 | 1,908 | 1,917 | 1,905 | 1,909 | 341,700 |
| 2023/11/29 | 1,931 | 1,931 | 1,909 | 1,909 | 180,900 |
| 2023/11/28 | 1,921 | 1,929 | 1,919 | 1,929 | 192,300 |
| 2023/11/27 | 1,916 | 1,922 | 1,905 | 1,917 | 173,400 |
| 2023/11/24 | 1,918 | 1,919 | 1,905 | 1,906 | 100,500 |
| 2023/11/22 | 1,915 | 1,925 | 1,912 | 1,912 | 101,700 |
| 2023/11/21 | 1,920 | 1,925 | 1,909 | 1,914 | 144,000 |
| 2023/11/20 | 1,926 | 1,942 | 1,923 | 1,929 | 521,800 |
| 2023/11/17 | 1,906 | 1,919 | 1,903 | 1,919 | 193,700 |
| 2023/11/16 | 1,885 | 1,918 | 1,885 | 1,915 | 345,500 |
| 2023/11/15 | 1,889 | 1,898 | 1,885 | 1,897 | 211,600 |
| 2023/11/14 | 1,881 | 1,881 | 1,868 | 1,872 | 148,000 |
| 2023/11/13 | 1,883 | 1,885 | 1,867 | 1,872 | 185,200 |
| 2023/11/10 | 1,884 | 1,886 | 1,868 | 1,883 | 183,000 |
| 2023/11/09 | 1,879 | 1,891 | 1,875 | 1,880 | 217,500 |
| 2023/11/08 | 1,904 | 1,910 | 1,878 | 1,889 | 401,600 |
| 2023/11/07 | 1,905 | 1,924 | 1,904 | 1,912 | 394,600 |
| 2023/11/06 | 1,912 | 1,912 | 1,884 | 1,907 | 341,700 |
| 2023/11/02 | 1,921 | 1,927 | 1,880 | 1,884 | 289,000 |
| 2023/11/01 | 1,912 | 1,919 | 1,892 | 1,908 | 382,400 |
| 2023/10/31 | 1,850 | 1,910 | 1,848 | 1,910 | 483,800 |
| 2023/10/30 | 1,861 | 1,861 | 1,837 | 1,854 | 976,600 |
| 2023/10/27 | 1,806 | 1,865 | 1,801 | 1,865 | 779,100 |
| 2023/10/26 | 1,811 | 1,822 | 1,768 | 1,771 | 1,086,200 |
| 2023/10/25 | 1,833 | 1,837 | 1,814 | 1,817 | 336,000 |
| 2023/10/24 | 1,828 | 1,838 | 1,812 | 1,833 | 434,600 |
| 2023/10/23 | 1,868 | 1,869 | 1,838 | 1,838 | 346,900 |
| 2023/10/20 | 1,886 | 1,889 | 1,877 | 1,880 | 211,400 |
| 2023/10/19 | 1,896 | 1,908 | 1,891 | 1,892 | 167,800 |
| 2023/10/18 | 1,903 | 1,913 | 1,893 | 1,910 | 190,800 |
| 2023/10/17 | 1,912 | 1,918 | 1,901 | 1,902 | 338,700 |
| 2023/10/16 | 1,897 | 1,914 | 1,891 | 1,897 | 386,000 |
| 2023/10/13 | 1,882 | 1,898 | 1,878 | 1,893 | 318,200 |
| 2023/10/12 | 1,881 | 1,893 | 1,875 | 1,892 | 292,500 |
| 2023/10/11 | 1,878 | 1,882 | 1,869 | 1,873 | 290,900 |
| 2023/10/10 | 1,853 | 1,868 | 1,851 | 1,868 | 411,900 |
| 2023/10/06 | 1,828 | 1,840 | 1,828 | 1,831 | 239,500 |
| 2023/10/05 | 1,808 | 1,824 | 1,800 | 1,822 | 486,500 |
| 2023/10/04 | 1,829 | 1,840 | 1,802 | 1,808 | 713,000 |
| 2023/10/03 | 1,888 | 1,894 | 1,854 | 1,854 | 584,200 |