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 |
|---|---|---|---|---|---|
| 2026/02/20 | 4,135 | 4,250 | 4,090 | 4,245 | 815,200 |
| 2026/02/19 | 4,070 | 4,185 | 4,025 | 4,185 | 655,300 |
| 2026/02/18 | 3,925 | 4,045 | 3,900 | 4,040 | 678,800 |
| 2026/02/17 | 3,935 | 3,970 | 3,865 | 3,870 | 770,700 |
| 2026/02/16 | 3,950 | 3,985 | 3,855 | 3,940 | 703,300 |
| 2026/02/13 | 4,070 | 4,070 | 3,840 | 3,845 | 1,199,800 |
| 2026/02/12 | 4,050 | 4,245 | 3,985 | 4,150 | 986,100 |
| 2026/02/10 | 4,010 | 4,050 | 3,965 | 4,005 | 888,700 |
| 2026/02/09 | 3,880 | 3,985 | 3,815 | 3,980 | 1,100,900 |
| 2026/02/06 | 3,700 | 3,815 | 3,635 | 3,795 | 1,176,900 |
| 2026/02/05 | 3,900 | 4,000 | 3,835 | 3,880 | 1,611,100 |
| 2026/02/04 | 3,635 | 3,910 | 3,610 | 3,900 | 2,642,800 |
| 2026/02/03 | 3,500 | 3,605 | 3,470 | 3,575 | 1,469,900 |
| 2026/02/02 | 3,445 | 3,580 | 3,420 | 3,445 | 2,016,000 |
| 2026/01/30 | 3,745 | 3,785 | 3,600 | 3,630 | 1,602,500 |
| 2026/01/29 | 3,840 | 3,850 | 3,725 | 3,790 | 1,025,800 |
| 2026/01/28 | 3,750 | 3,815 | 3,705 | 3,800 | 927,800 |
| 2026/01/27 | 3,715 | 3,830 | 3,640 | 3,820 | 930,300 |
| 2026/01/26 | 3,715 | 3,795 | 3,710 | 3,760 | 1,001,500 |
| 2026/01/23 | 3,700 | 3,800 | 3,670 | 3,775 | 1,133,500 |
| 2026/01/22 | 3,790 | 3,790 | 3,605 | 3,665 | 1,394,300 |
| 2026/01/21 | 3,545 | 3,675 | 3,540 | 3,650 | 880,300 |
| 2026/01/20 | 3,570 | 3,600 | 3,535 | 3,600 | 373,300 |
| 2026/01/19 | 3,600 | 3,655 | 3,535 | 3,570 | 784,400 |
| 2026/01/16 | 3,585 | 3,610 | 3,515 | 3,580 | 594,500 |
| 2026/01/15 | 3,535 | 3,595 | 3,525 | 3,575 | 724,600 |
| 2026/01/14 | 3,615 | 3,635 | 3,520 | 3,545 | 873,000 |
| 2026/01/13 | 3,560 | 3,565 | 3,430 | 3,485 | 1,079,200 |
| 2026/01/09 | 3,370 | 3,395 | 3,325 | 3,350 | 438,000 |
| 2026/01/08 | 3,410 | 3,460 | 3,355 | 3,370 | 709,800 |
| 2026/01/07 | 3,425 | 3,440 | 3,350 | 3,380 | 949,700 |
| 2026/01/06 | 3,275 | 3,365 | 3,265 | 3,335 | 707,800 |
| 2026/01/05 | 3,250 | 3,270 | 3,195 | 3,235 | 439,700 |
| 2025/12/30 | 3,225 | 3,245 | 3,150 | 3,195 | 753,100 |
| 2025/12/29 | 3,365 | 3,420 | 3,295 | 3,330 | 664,100 |
| 2025/12/26 | 3,250 | 3,310 | 3,240 | 3,265 | 312,200 |
| 2025/12/25 | 3,275 | 3,315 | 3,225 | 3,240 | 229,100 |
| 2025/12/24 | 3,225 | 3,315 | 3,205 | 3,260 | 745,400 |
| 2025/12/23 | 3,220 | 3,220 | 3,165 | 3,185 | 324,500 |
| 2025/12/22 | 3,225 | 3,240 | 3,160 | 3,180 | 296,700 |
| 2025/12/19 | 3,105 | 3,210 | 3,095 | 3,180 | 564,000 |
| 2025/12/18 | 3,165 | 3,240 | 3,035 | 3,100 | 640,800 |
| 2025/12/17 | 3,080 | 3,250 | 3,055 | 3,135 | 753,200 |
| 2025/12/16 | 3,140 | 3,145 | 3,025 | 3,065 | 385,400 |
| 2025/12/15 | 3,130 | 3,225 | 3,105 | 3,125 | 329,000 |
| 2025/12/12 | 3,135 | 3,160 | 3,070 | 3,155 | 407,800 |
| 2025/12/11 | 3,030 | 3,150 | 3,020 | 3,110 | 444,400 |
| 2025/12/10 | 3,045 | 3,060 | 3,000 | 3,025 | 334,700 |
| 2025/12/09 | 3,000 | 3,040 | 2,990 | 3,005 | 322,700 |
| 2025/12/08 | 2,994 | 3,000 | 2,950 | 2,996 | 418,800 |
| 2025/12/05 | 3,020 | 3,080 | 3,000 | 3,000 | 358,000 |
| 2025/12/04 | 2,951 | 3,020 | 2,942 | 2,995 | 363,500 |
| 2025/12/03 | 2,996 | 3,015 | 2,917 | 2,965 | 355,900 |
| 2025/12/02 | 2,986 | 3,015 | 2,960 | 2,973 | 302,100 |
| 2025/12/01 | 3,050 | 3,055 | 2,915 | 2,996 | 510,400 |
| 2025/11/28 | 2,960 | 2,998 | 2,948 | 2,996 | 465,100 |
| 2025/11/27 | 2,926 | 3,030 | 2,899 | 3,000 | 663,300 |
| 2025/11/26 | 2,858 | 2,903 | 2,834 | 2,898 | 481,900 |
| 2025/11/25 | 2,800 | 2,885 | 2,800 | 2,858 | 506,800 |
| 2025/11/21 | 2,751 | 2,850 | 2,745 | 2,764 | 504,900 |
| 2025/11/20 | 2,802 | 2,820 | 2,752 | 2,782 | 350,100 |
| 2025/11/19 | 2,778 | 2,789 | 2,727 | 2,762 | 393,600 |
| 2025/11/18 | 2,856 | 2,869 | 2,743 | 2,772 | 421,000 |
| 2025/11/17 | 2,912 | 2,935 | 2,844 | 2,870 | 434,900 |
| 2025/11/14 | 2,790 | 2,873 | 2,774 | 2,847 | 474,800 |
| 2025/11/13 | 2,805 | 2,896 | 2,800 | 2,835 | 457,400 |
| 2025/11/12 | 2,720 | 2,805 | 2,698 | 2,794 | 442,700 |
| 2025/11/11 | 2,681 | 2,711 | 2,661 | 2,711 | 453,000 |
| 2025/11/10 | 2,656 | 2,695 | 2,639 | 2,672 | 404,900 |
| 2025/11/07 | 2,655 | 2,695 | 2,606 | 2,639 | 696,700 |
| 2025/11/06 | 2,529 | 2,653 | 2,524 | 2,626 | 785,400 |
| 2025/11/05 | 2,530 | 2,594 | 2,527 | 2,560 | 787,000 |
| 2025/11/04 | 2,470 | 2,599 | 2,457 | 2,569 | 926,300 |
| 2025/10/31 | 2,426 | 2,479 | 2,425 | 2,452 | 832,600 |
| 2025/10/30 | 2,600 | 2,615 | 2,440 | 2,476 | 1,723,700 |
| 2025/10/29 | 2,246 | 2,309 | 2,206 | 2,295 | 696,800 |
| 2025/10/28 | 2,301 | 2,301 | 2,217 | 2,218 | 374,500 |
| 2025/10/27 | 2,315 | 2,326 | 2,294 | 2,311 | 321,300 |
| 2025/10/24 | 2,295 | 2,297 | 2,263 | 2,287 | 243,700 |
| 2025/10/23 | 2,250 | 2,297 | 2,229 | 2,287 | 398,800 |
| 2025/10/22 | 2,238 | 2,273 | 2,232 | 2,265 | 448,000 |
| 2025/10/21 | 2,336 | 2,339 | 2,271 | 2,285 | 457,200 |
| 2025/10/20 | 2,345 | 2,365 | 2,313 | 2,323 | 414,200 |
| 2025/10/17 | 2,305 | 2,386 | 2,295 | 2,348 | 637,100 |
| 2025/10/16 | 2,280 | 2,307 | 2,272 | 2,286 | 302,200 |
| 2025/10/15 | 2,217 | 2,278 | 2,215 | 2,278 | 337,000 |
| 2025/10/14 | 2,181 | 2,264 | 2,180 | 2,205 | 496,200 |
| 2025/10/10 | 2,251 | 2,265 | 2,204 | 2,205 | 304,900 |
| 2025/10/09 | 2,254 | 2,291 | 2,242 | 2,283 | 377,100 |
| 2025/10/08 | 2,210 | 2,254 | 2,207 | 2,248 | 364,700 |
| 2025/10/07 | 2,208 | 2,230 | 2,178 | 2,204 | 325,900 |
| 2025/10/06 | 2,180 | 2,205 | 2,167 | 2,191 | 423,500 |
| 2025/10/03 | 2,136 | 2,155 | 2,128 | 2,145 | 281,900 |
| 2025/10/02 | 2,095 | 2,166 | 2,090 | 2,152 | 299,700 |
| 2025/10/01 | 2,126 | 2,131 | 2,072 | 2,080 | 307,100 |
| 2025/09/30 | 2,149 | 2,158 | 2,126 | 2,149 | 230,600 |
| 2025/09/29 | 2,158 | 2,164 | 2,131 | 2,149 | 352,100 |
| 2025/09/26 | 2,165 | 2,197 | 2,158 | 2,197 | 339,700 |
| 2025/09/25 | 2,178 | 2,185 | 2,161 | 2,165 | 232,800 |
| 2025/09/24 | 2,175 | 2,198 | 2,155 | 2,178 | 318,700 |
| 2025/09/22 | 2,156 | 2,181 | 2,148 | 2,166 | 182,100 |
| 2025/09/19 | 2,144 | 2,156 | 2,133 | 2,147 | 350,600 |
| 2025/09/18 | 2,160 | 2,164 | 2,123 | 2,141 | 236,800 |
| 2025/09/17 | 2,214 | 2,214 | 2,156 | 2,162 | 285,800 |
| 2025/09/16 | 2,189 | 2,219 | 2,189 | 2,202 | 298,700 |
| 2025/09/12 | 2,186 | 2,201 | 2,171 | 2,185 | 427,700 |
| 2025/09/11 | 2,157 | 2,203 | 2,142 | 2,173 | 300,900 |
| 2025/09/10 | 2,193 | 2,196 | 2,158 | 2,168 | 293,200 |
| 2025/09/09 | 2,200 | 2,249 | 2,190 | 2,212 | 534,700 |
| 2025/09/08 | 2,170 | 2,179 | 2,153 | 2,173 | 221,100 |
| 2025/09/05 | 2,125 | 2,167 | 2,123 | 2,160 | 315,800 |
| 2025/09/04 | 2,129 | 2,149 | 2,117 | 2,124 | 293,000 |
| 2025/09/03 | 2,092 | 2,130 | 2,085 | 2,113 | 394,300 |
| 2025/09/02 | 2,090 | 2,107 | 2,072 | 2,072 | 225,500 |
| 2025/09/01 | 2,050 | 2,079 | 2,040 | 2,079 | 253,200 |
| 2025/08/29 | 2,035 | 2,058 | 2,029 | 2,055 | 162,600 |
| 2025/08/28 | 2,042 | 2,049 | 2,036 | 2,048 | 227,700 |
| 2025/08/27 | 2,045 | 2,053 | 2,038 | 2,051 | 232,900 |
| 2025/08/26 | 2,039 | 2,039 | 2,007 | 2,036 | 219,300 |
| 2025/08/25 | 2,015 | 2,042 | 2,015 | 2,031 | 278,400 |
| 2025/08/22 | 2,004 | 2,021 | 1,998 | 2,015 | 236,600 |
| 2025/08/21 | 2,010 | 2,016 | 1,996 | 1,997 | 143,600 |
| 2025/08/20 | 2,000 | 2,012 | 1,991 | 2,001 | 204,500 |
| 2025/08/19 | 1,982 | 2,009 | 1,981 | 1,999 | 328,300 |
| 2025/08/18 | 1,944 | 1,981 | 1,936 | 1,980 | 392,600 |
| 2025/08/15 | 1,947 | 1,947 | 1,914 | 1,929 | 183,800 |
| 2025/08/14 | 1,931 | 1,949 | 1,927 | 1,947 | 302,600 |
| 2025/08/13 | 1,925 | 1,932 | 1,918 | 1,931 | 270,400 |
| 2025/08/12 | 1,920 | 1,933 | 1,911 | 1,924 | 388,600 |
| 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 |