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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,890 | 1,917 | 1,889 | 1,914 | 374,000 |
| 2025/08/07 | 1,896 | 1,896 | 1,878 | 1,896 | 342,800 |
| 2025/08/06 | 1,865 | 1,898 | 1,864 | 1,896 | 309,000 |
| 2025/08/05 | 1,842 | 1,863 | 1,835 | 1,855 | 405,600 |
| 2025/08/04 | 1,819 | 1,838 | 1,814 | 1,835 | 502,600 |
| 2025/08/01 | 1,789 | 1,826 | 1,785 | 1,818 | 928,600 |
| 2025/07/31 | 1,851 | 1,886 | 1,786 | 1,790 | 2,986,700 |
| 2025/07/30 | 1,970 | 1,972 | 1,946 | 1,971 | 345,700 |
| 2025/07/29 | 1,951 | 1,963 | 1,940 | 1,957 | 300,700 |
| 2025/07/28 | 1,981 | 1,988 | 1,952 | 1,962 | 341,500 |
| 2025/07/25 | 1,978 | 1,997 | 1,966 | 1,980 | 265,700 |
| 2025/07/24 | 1,961 | 1,985 | 1,954 | 1,979 | 267,800 |
| 2025/07/23 | 1,985 | 2,000 | 1,961 | 1,965 | 376,800 |
| 2025/07/22 | 1,940 | 1,984 | 1,939 | 1,975 | 295,700 |
| 2025/07/18 | 1,969 | 1,969 | 1,935 | 1,936 | 307,100 |
| 2025/07/17 | 1,975 | 1,982 | 1,958 | 1,973 | 231,900 |
| 2025/07/16 | 1,972 | 1,979 | 1,957 | 1,977 | 242,600 |
| 2025/07/15 | 1,960 | 1,995 | 1,956 | 1,975 | 334,100 |
| 2025/07/14 | 1,920 | 1,974 | 1,920 | 1,961 | 314,100 |
| 2025/07/11 | 1,930 | 1,956 | 1,930 | 1,933 | 293,700 |
| 2025/07/10 | 1,894 | 1,936 | 1,891 | 1,925 | 396,600 |
| 2025/07/09 | 1,880 | 1,902 | 1,880 | 1,894 | 276,300 |
| 2025/07/08 | 1,860 | 1,879 | 1,853 | 1,877 | 173,000 |
| 2025/07/07 | 1,863 | 1,874 | 1,852 | 1,860 | 211,700 |
| 2025/07/04 | 1,850 | 1,868 | 1,843 | 1,860 | 179,200 |
| 2025/07/03 | 1,820 | 1,860 | 1,820 | 1,850 | 277,400 |
| 2025/07/02 | 1,786 | 1,820 | 1,785 | 1,815 | 202,000 |
| 2025/07/01 | 1,797 | 1,807 | 1,788 | 1,806 | 162,700 |
| 2025/06/30 | 1,816 | 1,828 | 1,803 | 1,805 | 316,400 |
| 2025/06/27 | 1,827 | 1,829 | 1,813 | 1,821 | 255,100 |
| 2025/06/26 | 1,806 | 1,820 | 1,799 | 1,820 | 236,400 |
| 2025/06/25 | 1,800 | 1,810 | 1,787 | 1,810 | 143,900 |
| 2025/06/24 | 1,828 | 1,828 | 1,796 | 1,803 | 239,700 |
| 2025/06/23 | 1,816 | 1,826 | 1,798 | 1,804 | 136,100 |
| 2025/06/20 | 1,828 | 1,842 | 1,817 | 1,821 | 720,300 |
| 2025/06/19 | 1,855 | 1,855 | 1,831 | 1,840 | 178,600 |
| 2025/06/18 | 1,856 | 1,869 | 1,850 | 1,852 | 168,100 |
| 2025/06/17 | 1,850 | 1,869 | 1,846 | 1,849 | 207,800 |
| 2025/06/16 | 1,810 | 1,860 | 1,809 | 1,848 | 385,800 |
| 2025/06/13 | 1,798 | 1,812 | 1,782 | 1,782 | 178,800 |
| 2025/06/12 | 1,773 | 1,788 | 1,765 | 1,787 | 164,600 |
| 2025/06/11 | 1,775 | 1,780 | 1,762 | 1,776 | 230,000 |
| 2025/06/10 | 1,791 | 1,799 | 1,774 | 1,774 | 270,700 |
| 2025/06/09 | 1,820 | 1,820 | 1,783 | 1,791 | 199,700 |
| 2025/06/06 | 1,833 | 1,834 | 1,799 | 1,809 | 281,800 |
| 2025/06/05 | 1,790 | 1,834 | 1,777 | 1,824 | 321,800 |
| 2025/06/04 | 1,782 | 1,807 | 1,780 | 1,790 | 264,700 |
| 2025/06/03 | 1,769 | 1,779 | 1,757 | 1,771 | 229,600 |
| 2025/06/02 | 1,780 | 1,787 | 1,767 | 1,780 | 211,600 |
| 2025/05/30 | 1,749 | 1,802 | 1,748 | 1,802 | 653,400 |
| 2025/05/29 | 1,750 | 1,767 | 1,748 | 1,754 | 200,100 |
| 2025/05/28 | 1,766 | 1,772 | 1,748 | 1,748 | 192,900 |
| 2025/05/27 | 1,758 | 1,762 | 1,744 | 1,759 | 197,300 |
| 2025/05/26 | 1,751 | 1,757 | 1,744 | 1,752 | 201,700 |
| 2025/05/23 | 1,731 | 1,739 | 1,726 | 1,737 | 169,300 |
| 2025/05/22 | 1,718 | 1,732 | 1,706 | 1,731 | 273,700 |
| 2025/05/21 | 1,737 | 1,745 | 1,722 | 1,728 | 258,900 |
| 2025/05/20 | 1,770 | 1,770 | 1,726 | 1,730 | 303,300 |
| 2025/05/19 | 1,751 | 1,770 | 1,747 | 1,770 | 187,700 |
| 2025/05/16 | 1,753 | 1,772 | 1,740 | 1,763 | 234,400 |
| 2025/05/15 | 1,755 | 1,757 | 1,743 | 1,755 | 199,800 |
| 2025/05/14 | 1,778 | 1,778 | 1,758 | 1,766 | 213,000 |
| 2025/05/13 | 1,802 | 1,805 | 1,778 | 1,783 | 161,100 |
| 2025/05/12 | 1,775 | 1,799 | 1,773 | 1,793 | 254,900 |
| 2025/05/09 | 1,793 | 1,804 | 1,782 | 1,787 | 264,900 |
| 2025/05/08 | 1,758 | 1,792 | 1,746 | 1,790 | 353,700 |
| 2025/05/07 | 1,770 | 1,793 | 1,767 | 1,779 | 311,000 |
| 2025/05/02 | 1,773 | 1,789 | 1,758 | 1,772 | 373,000 |
| 2025/05/01 | 1,761 | 1,766 | 1,739 | 1,749 | 489,500 |
| 2025/04/30 | 1,777 | 1,785 | 1,747 | 1,775 | 760,100 |
| 2025/04/28 | 1,790 | 1,804 | 1,743 | 1,759 | 1,577,100 |
| 2025/04/25 | 1,914 | 1,942 | 1,899 | 1,910 | 457,700 |
| 2025/04/24 | 1,926 | 1,928 | 1,894 | 1,898 | 321,400 |
| 2025/04/23 | 1,931 | 1,953 | 1,926 | 1,926 | 369,600 |
| 2025/04/22 | 1,876 | 1,951 | 1,874 | 1,922 | 716,800 |
| 2025/04/21 | 1,853 | 1,866 | 1,841 | 1,846 | 177,700 |
| 2025/04/18 | 1,830 | 1,869 | 1,829 | 1,869 | 181,700 |
| 2025/04/17 | 1,823 | 1,830 | 1,811 | 1,827 | 184,600 |
| 2025/04/16 | 1,798 | 1,806 | 1,777 | 1,795 | 231,300 |
| 2025/04/15 | 1,797 | 1,800 | 1,783 | 1,795 | 142,900 |
| 2025/04/14 | 1,778 | 1,799 | 1,773 | 1,782 | 191,500 |
| 2025/04/11 | 1,750 | 1,759 | 1,719 | 1,758 | 244,700 |
| 2025/04/10 | 1,797 | 1,802 | 1,756 | 1,790 | 332,900 |
| 2025/04/09 | 1,690 | 1,698 | 1,646 | 1,682 | 336,100 |
| 2025/04/08 | 1,698 | 1,724 | 1,681 | 1,713 | 413,800 |
| 2025/04/07 | 1,565 | 1,670 | 1,548 | 1,622 | 634,300 |
| 2025/04/04 | 1,838 | 1,849 | 1,744 | 1,778 | 661,200 |
| 2025/04/03 | 1,920 | 1,942 | 1,914 | 1,934 | 288,400 |
| 2025/04/02 | 2,029 | 2,029 | 1,974 | 1,983 | 278,700 |
| 2025/04/01 | 2,005 | 2,029 | 1,999 | 2,023 | 359,500 |
| 2025/03/31 | 1,959 | 1,993 | 1,948 | 1,981 | 345,800 |
| 2025/03/28 | 1,984 | 2,009 | 1,981 | 2,001 | 320,600 |
| 2025/03/27 | 2,040 | 2,041 | 2,010 | 2,028 | 309,800 |
| 2025/03/26 | 2,024 | 2,049 | 2,016 | 2,048 | 317,400 |
| 2025/03/25 | 2,015 | 2,032 | 1,999 | 2,023 | 221,500 |
| 2025/03/24 | 2,019 | 2,024 | 1,999 | 2,013 | 221,800 |
| 2025/03/21 | 2,000 | 2,029 | 1,989 | 2,019 | 306,900 |
| 2025/03/19 | 1,995 | 2,014 | 1,988 | 2,003 | 276,400 |
| 2025/03/18 | 1,980 | 1,989 | 1,970 | 1,981 | 212,900 |
| 2025/03/17 | 1,989 | 1,994 | 1,972 | 1,972 | 210,500 |
| 2025/03/14 | 1,974 | 1,983 | 1,964 | 1,974 | 240,800 |
| 2025/03/13 | 1,969 | 1,980 | 1,962 | 1,969 | 205,800 |
| 2025/03/12 | 1,949 | 1,977 | 1,945 | 1,966 | 231,000 |
| 2025/03/11 | 1,947 | 1,949 | 1,910 | 1,924 | 266,500 |
| 2025/03/10 | 1,980 | 1,980 | 1,952 | 1,963 | 173,200 |
| 2025/03/07 | 1,960 | 1,969 | 1,936 | 1,966 | 202,100 |
| 2025/03/06 | 1,972 | 1,998 | 1,972 | 1,982 | 347,400 |
| 2025/03/05 | 1,924 | 1,958 | 1,914 | 1,947 | 288,400 |
| 2025/03/04 | 1,950 | 1,963 | 1,931 | 1,946 | 464,200 |
| 2025/03/03 | 1,869 | 1,928 | 1,868 | 1,928 | 440,100 |
| 2025/02/28 | 1,868 | 1,881 | 1,835 | 1,851 | 423,900 |
| 2025/02/27 | 1,842 | 1,869 | 1,839 | 1,869 | 255,300 |
| 2025/02/26 | 1,851 | 1,856 | 1,832 | 1,850 | 175,000 |
| 2025/02/25 | 1,867 | 1,867 | 1,844 | 1,853 | 182,900 |
| 2025/02/21 | 1,863 | 1,871 | 1,841 | 1,843 | 200,600 |
| 2025/02/20 | 1,882 | 1,890 | 1,865 | 1,873 | 198,800 |
| 2025/02/19 | 1,880 | 1,904 | 1,871 | 1,885 | 212,000 |
| 2025/02/18 | 1,865 | 1,881 | 1,865 | 1,871 | 125,000 |
| 2025/02/17 | 1,890 | 1,894 | 1,864 | 1,864 | 198,800 |
| 2025/02/14 | 1,915 | 1,915 | 1,886 | 1,890 | 196,600 |
| 2025/02/13 | 1,873 | 1,901 | 1,865 | 1,890 | 288,100 |
| 2025/02/12 | 1,870 | 1,878 | 1,858 | 1,865 | 214,600 |
| 2025/02/10 | 1,853 | 1,857 | 1,841 | 1,841 | 248,900 |
| 2025/02/07 | 1,860 | 1,866 | 1,844 | 1,850 | 341,400 |
| 2025/02/06 | 1,895 | 1,913 | 1,874 | 1,875 | 253,700 |
| 2025/02/05 | 1,900 | 1,913 | 1,884 | 1,884 | 223,000 |
| 2025/02/04 | 1,920 | 1,923 | 1,884 | 1,892 | 314,600 |
| 2025/02/03 | 1,900 | 1,932 | 1,898 | 1,903 | 606,100 |
| 2025/01/31 | 1,822 | 1,953 | 1,822 | 1,923 | 1,509,900 |
| 2025/01/30 | 1,770 | 1,789 | 1,728 | 1,782 | 1,087,200 |
| 2025/01/29 | 1,664 | 1,671 | 1,658 | 1,669 | 324,800 |
| 2025/01/28 | 1,643 | 1,657 | 1,643 | 1,645 | 320,800 |
| 2025/01/27 | 1,649 | 1,664 | 1,641 | 1,661 | 278,900 |
| 2025/01/24 | 1,649 | 1,653 | 1,640 | 1,640 | 182,500 |
| 2025/01/23 | 1,646 | 1,649 | 1,638 | 1,644 | 256,300 |
| 2025/01/22 | 1,655 | 1,661 | 1,647 | 1,653 | 199,500 |
| 2025/01/21 | 1,665 | 1,666 | 1,651 | 1,655 | 141,900 |
| 2025/01/20 | 1,649 | 1,659 | 1,648 | 1,652 | 132,000 |
| 2025/01/17 | 1,658 | 1,658 | 1,637 | 1,644 | 229,400 |
| 2025/01/16 | 1,667 | 1,676 | 1,656 | 1,658 | 222,300 |
| 2025/01/15 | 1,671 | 1,681 | 1,666 | 1,671 | 157,400 |
| 2025/01/14 | 1,676 | 1,676 | 1,660 | 1,676 | 220,500 |
| 2025/01/10 | 1,690 | 1,696 | 1,680 | 1,680 | 138,300 |
| 2025/01/09 | 1,693 | 1,696 | 1,685 | 1,691 | 149,800 |
| 2025/01/08 | 1,707 | 1,710 | 1,690 | 1,690 | 222,700 |
| 2025/01/07 | 1,714 | 1,715 | 1,696 | 1,706 | 196,700 |
| 2025/01/06 | 1,710 | 1,720 | 1,699 | 1,713 | 238,300 |
| 2024/12/30 | 1,715 | 1,727 | 1,706 | 1,710 | 164,100 |
| 2024/12/27 | 1,699 | 1,715 | 1,693 | 1,715 | 168,400 |
| 2024/12/26 | 1,687 | 1,698 | 1,686 | 1,692 | 219,200 |
| 2024/12/25 | 1,686 | 1,688 | 1,674 | 1,688 | 192,800 |
| 2024/12/24 | 1,680 | 1,687 | 1,675 | 1,681 | 202,900 |
| 2024/12/23 | 1,672 | 1,678 | 1,664 | 1,675 | 220,700 |
| 2024/12/20 | 1,671 | 1,685 | 1,668 | 1,672 | 268,800 |
| 2024/12/19 | 1,656 | 1,676 | 1,654 | 1,667 | 285,500 |
| 2024/12/18 | 1,701 | 1,703 | 1,669 | 1,670 | 262,100 |
| 2024/12/17 | 1,708 | 1,712 | 1,700 | 1,701 | 150,300 |
| 2024/12/16 | 1,698 | 1,708 | 1,698 | 1,705 | 255,200 |
| 2024/12/13 | 1,710 | 1,724 | 1,699 | 1,703 | 373,200 |
| 2024/12/12 | 1,726 | 1,732 | 1,724 | 1,726 | 309,100 |
| 2024/12/11 | 1,711 | 1,717 | 1,704 | 1,711 | 283,900 |
| 2024/12/10 | 1,717 | 1,724 | 1,705 | 1,708 | 317,500 |
| 2024/12/09 | 1,715 | 1,722 | 1,705 | 1,710 | 359,200 |
| 2024/12/06 | 1,719 | 1,721 | 1,694 | 1,715 | 332,100 |
| 2024/12/05 | 1,720 | 1,733 | 1,714 | 1,719 | 269,600 |
| 2024/12/04 | 1,738 | 1,741 | 1,708 | 1,708 | 296,100 |
| 2024/12/03 | 1,732 | 1,748 | 1,732 | 1,738 | 263,800 |
| 2024/12/02 | 1,740 | 1,747 | 1,723 | 1,723 | 215,900 |
| 2024/11/29 | 1,754 | 1,758 | 1,745 | 1,745 | 135,200 |
| 2024/11/28 | 1,739 | 1,760 | 1,735 | 1,758 | 175,400 |
| 2024/11/27 | 1,771 | 1,786 | 1,732 | 1,735 | 222,800 |
| 2024/11/26 | 1,769 | 1,787 | 1,769 | 1,787 | 148,100 |
| 2024/11/25 | 1,786 | 1,792 | 1,768 | 1,771 | 808,700 |
| 2024/11/22 | 1,768 | 1,783 | 1,764 | 1,771 | 178,500 |
| 2024/11/21 | 1,767 | 1,779 | 1,754 | 1,756 | 234,300 |
| 2024/11/20 | 1,791 | 1,795 | 1,767 | 1,773 | 282,500 |
| 2024/11/19 | 1,789 | 1,797 | 1,780 | 1,791 | 153,100 |
| 2024/11/18 | 1,778 | 1,790 | 1,771 | 1,785 | 146,300 |
| 2024/11/15 | 1,790 | 1,801 | 1,784 | 1,784 | 167,200 |
| 2024/11/14 | 1,820 | 1,829 | 1,786 | 1,787 | 155,700 |
| 2024/11/13 | 1,846 | 1,854 | 1,814 | 1,819 | 183,300 |
| 2024/11/12 | 1,870 | 1,879 | 1,858 | 1,863 | 171,300 |
| 2024/11/11 | 1,845 | 1,874 | 1,845 | 1,871 | 151,600 |
| 2024/11/08 | 1,856 | 1,865 | 1,834 | 1,844 | 166,700 |
| 2024/11/07 | 1,830 | 1,854 | 1,830 | 1,849 | 209,600 |
| 2024/11/06 | 1,832 | 1,848 | 1,821 | 1,828 | 137,400 |
| 2024/11/05 | 1,832 | 1,849 | 1,827 | 1,828 | 172,300 |
| 2024/11/01 | 1,835 | 1,854 | 1,829 | 1,832 | 242,800 |
| 2024/10/31 | 1,843 | 1,888 | 1,801 | 1,875 | 452,400 |
| 2024/10/30 | 1,815 | 1,842 | 1,803 | 1,836 | 785,800 |
| 2024/10/29 | 1,794 | 1,804 | 1,786 | 1,801 | 186,900 |
| 2024/10/28 | 1,760 | 1,795 | 1,758 | 1,783 | 222,300 |
| 2024/10/25 | 1,781 | 1,783 | 1,762 | 1,765 | 171,300 |
| 2024/10/24 | 1,786 | 1,791 | 1,773 | 1,786 | 149,900 |
| 2024/10/23 | 1,799 | 1,802 | 1,786 | 1,788 | 157,300 |
| 2024/10/22 | 1,801 | 1,807 | 1,790 | 1,795 | 180,300 |
| 2024/10/21 | 1,809 | 1,835 | 1,799 | 1,813 | 222,700 |
| 2024/10/18 | 1,804 | 1,807 | 1,791 | 1,799 | 144,900 |
| 2024/10/17 | 1,800 | 1,807 | 1,789 | 1,791 | 110,700 |
| 2024/10/16 | 1,802 | 1,818 | 1,794 | 1,794 | 138,500 |