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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,416 | 1,426 | 1,407 | 1,424 | 78,400 |
| 2009/12/29 | 1,398 | 1,427 | 1,394 | 1,419 | 198,500 |
| 2009/12/28 | 1,431 | 1,444 | 1,430 | 1,437 | 86,700 |
| 2009/12/25 | 1,428 | 1,439 | 1,424 | 1,430 | 113,300 |
| 2009/12/24 | 1,448 | 1,451 | 1,404 | 1,428 | 248,300 |
| 2009/12/22 | 1,421 | 1,438 | 1,413 | 1,428 | 139,500 |
| 2009/12/21 | 1,420 | 1,442 | 1,420 | 1,431 | 71,200 |
| 2009/12/18 | 1,447 | 1,454 | 1,432 | 1,433 | 135,900 |
| 2009/12/17 | 1,498 | 1,510 | 1,474 | 1,480 | 76,600 |
| 2009/12/16 | 1,466 | 1,494 | 1,458 | 1,472 | 76,200 |
| 2009/12/15 | 1,479 | 1,487 | 1,459 | 1,460 | 58,400 |
| 2009/12/14 | 1,458 | 1,479 | 1,444 | 1,479 | 50,000 |
| 2009/12/11 | 1,452 | 1,466 | 1,436 | 1,462 | 104,500 |
| 2009/12/10 | 1,461 | 1,487 | 1,453 | 1,461 | 106,500 |
| 2009/12/09 | 1,480 | 1,489 | 1,465 | 1,472 | 93,600 |
| 2009/12/08 | 1,499 | 1,520 | 1,498 | 1,510 | 102,100 |
| 2009/12/07 | 1,549 | 1,549 | 1,482 | 1,516 | 134,800 |
| 2009/12/04 | 1,549 | 1,549 | 1,503 | 1,526 | 80,900 |
| 2009/12/03 | 1,513 | 1,549 | 1,513 | 1,548 | 119,000 |
| 2009/12/02 | 1,501 | 1,539 | 1,478 | 1,495 | 150,700 |
| 2009/12/01 | 1,464 | 1,511 | 1,433 | 1,511 | 186,000 |
| 2009/11/30 | 1,426 | 1,453 | 1,421 | 1,450 | 116,700 |
| 2009/11/27 | 1,459 | 1,459 | 1,416 | 1,426 | 161,000 |
| 2009/11/26 | 1,460 | 1,507 | 1,460 | 1,486 | 120,800 |
| 2009/11/25 | 1,470 | 1,490 | 1,433 | 1,458 | 163,300 |
| 2009/11/24 | 1,516 | 1,531 | 1,458 | 1,471 | 105,100 |
| 2009/11/20 | 1,477 | 1,507 | 1,454 | 1,504 | 151,400 |
| 2009/11/19 | 1,497 | 1,501 | 1,449 | 1,497 | 168,500 |
| 2009/11/18 | 1,540 | 1,543 | 1,492 | 1,497 | 163,200 |
| 2009/11/17 | 1,513 | 1,531 | 1,500 | 1,520 | 157,600 |
| 2009/11/16 | 1,495 | 1,509 | 1,463 | 1,473 | 127,900 |
| 2009/11/13 | 1,487 | 1,518 | 1,475 | 1,512 | 130,600 |
| 2009/11/12 | 1,537 | 1,551 | 1,475 | 1,486 | 150,800 |
| 2009/11/11 | 1,523 | 1,546 | 1,520 | 1,535 | 87,500 |
| 2009/11/10 | 1,553 | 1,566 | 1,493 | 1,542 | 189,400 |
| 2009/11/09 | 1,555 | 1,584 | 1,552 | 1,569 | 111,000 |
| 2009/11/06 | 1,602 | 1,602 | 1,560 | 1,578 | 84,700 |
| 2009/11/05 | 1,592 | 1,610 | 1,571 | 1,605 | 135,600 |
| 2009/11/04 | 1,555 | 1,593 | 1,550 | 1,592 | 130,000 |
| 2009/11/02 | 1,475 | 1,518 | 1,468 | 1,513 | 95,800 |
| 2009/10/30 | 1,538 | 1,562 | 1,535 | 1,555 | 84,100 |
| 2009/10/29 | 1,452 | 1,519 | 1,452 | 1,508 | 151,700 |
| 2009/10/28 | 1,520 | 1,547 | 1,512 | 1,531 | 97,400 |
| 2009/10/27 | 1,598 | 1,598 | 1,529 | 1,548 | 243,200 |
| 2009/10/26 | 1,573 | 1,600 | 1,573 | 1,600 | 70,700 |
| 2009/10/23 | 1,586 | 1,596 | 1,568 | 1,573 | 73,100 |
| 2009/10/22 | 1,570 | 1,581 | 1,556 | 1,581 | 109,200 |
| 2009/10/21 | 1,549 | 1,564 | 1,540 | 1,561 | 98,200 |
| 2009/10/20 | 1,552 | 1,563 | 1,535 | 1,545 | 80,400 |
| 2009/10/19 | 1,550 | 1,554 | 1,521 | 1,545 | 97,300 |
| 2009/10/16 | 1,533 | 1,539 | 1,517 | 1,531 | 76,500 |
| 2009/10/15 | 1,540 | 1,557 | 1,536 | 1,540 | 73,900 |
| 2009/10/14 | 1,535 | 1,542 | 1,494 | 1,527 | 114,800 |
| 2009/10/13 | 1,554 | 1,565 | 1,525 | 1,531 | 284,300 |
| 2009/10/09 | 1,580 | 1,587 | 1,544 | 1,551 | 105,100 |
| 2009/10/08 | 1,580 | 1,594 | 1,542 | 1,558 | 208,500 |
| 2009/10/07 | 1,506 | 1,572 | 1,485 | 1,520 | 423,800 |
| 2009/10/06 | 1,415 | 1,430 | 1,391 | 1,426 | 178,300 |
| 2009/10/05 | 1,473 | 1,474 | 1,365 | 1,378 | 233,300 |
| 2009/10/02 | 1,474 | 1,492 | 1,452 | 1,473 | 188,700 |
| 2009/10/01 | 1,536 | 1,577 | 1,536 | 1,563 | 93,600 |
| 2009/09/30 | 1,543 | 1,548 | 1,506 | 1,523 | 81,700 |
| 2009/09/29 | 1,551 | 1,560 | 1,521 | 1,539 | 91,500 |
| 2009/09/28 | 1,599 | 1,599 | 1,530 | 1,537 | 165,800 |
| 2009/09/25 | 1,646 | 1,665 | 1,615 | 1,631 | 125,400 |
| 2009/09/24 | 1,683 | 1,709 | 1,672 | 1,687 | 107,700 |
| 2009/09/18 | 1,695 | 1,695 | 1,663 | 1,690 | 88,000 |
| 2009/09/17 | 1,721 | 1,725 | 1,685 | 1,704 | 182,400 |
| 2009/09/16 | 1,689 | 1,725 | 1,685 | 1,691 | 136,700 |
| 2009/09/15 | 1,687 | 1,693 | 1,650 | 1,660 | 117,900 |
| 2009/09/14 | 1,723 | 1,726 | 1,674 | 1,686 | 146,600 |
| 2009/09/11 | 1,755 | 1,755 | 1,706 | 1,715 | 130,900 |
| 2009/09/10 | 1,704 | 1,754 | 1,704 | 1,732 | 172,800 |
| 2009/09/09 | 1,670 | 1,710 | 1,667 | 1,703 | 156,300 |
| 2009/09/08 | 1,672 | 1,689 | 1,650 | 1,659 | 133,400 |
| 2009/09/07 | 1,685 | 1,691 | 1,612 | 1,669 | 166,000 |
| 2009/09/04 | 1,750 | 1,755 | 1,673 | 1,679 | 479,700 |
| 2009/09/03 | 1,640 | 1,665 | 1,625 | 1,661 | 368,600 |
| 2009/09/02 | 1,607 | 1,607 | 1,579 | 1,587 | 150,300 |
| 2009/09/01 | 1,626 | 1,626 | 1,607 | 1,612 | 73,500 |
| 2009/08/31 | 1,650 | 1,663 | 1,590 | 1,600 | 188,300 |
| 2009/08/28 | 1,691 | 1,702 | 1,635 | 1,637 | 190,900 |
| 2009/08/27 | 1,696 | 1,704 | 1,674 | 1,684 | 111,700 |
| 2009/08/26 | 1,716 | 1,726 | 1,690 | 1,702 | 94,800 |
| 2009/08/25 | 1,717 | 1,729 | 1,691 | 1,710 | 64,300 |
| 2009/08/24 | 1,749 | 1,755 | 1,729 | 1,741 | 61,000 |
| 2009/08/21 | 1,706 | 1,720 | 1,686 | 1,702 | 55,300 |
| 2009/08/20 | 1,730 | 1,731 | 1,705 | 1,717 | 54,700 |
| 2009/08/19 | 1,719 | 1,737 | 1,692 | 1,706 | 41,800 |
| 2009/08/18 | 1,676 | 1,712 | 1,676 | 1,700 | 36,500 |
| 2009/08/17 | 1,720 | 1,736 | 1,693 | 1,706 | 99,800 |
| 2009/08/14 | 1,740 | 1,756 | 1,730 | 1,733 | 60,500 |
| 2009/08/13 | 1,740 | 1,757 | 1,730 | 1,739 | 61,700 |
| 2009/08/12 | 1,738 | 1,746 | 1,712 | 1,722 | 72,600 |
| 2009/08/11 | 1,700 | 1,773 | 1,700 | 1,747 | 114,000 |
| 2009/08/10 | 1,716 | 1,727 | 1,695 | 1,710 | 68,200 |
| 2009/08/07 | 1,717 | 1,721 | 1,688 | 1,716 | 72,600 |
| 2009/08/06 | 1,722 | 1,734 | 1,686 | 1,717 | 144,200 |
| 2009/08/05 | 1,813 | 1,814 | 1,730 | 1,747 | 127,200 |
| 2009/08/04 | 1,810 | 1,819 | 1,768 | 1,790 | 122,400 |
| 2009/08/03 | 1,788 | 1,812 | 1,772 | 1,812 | 137,300 |
| 2009/07/31 | 1,749 | 1,770 | 1,707 | 1,764 | 105,500 |
| 2009/07/30 | 1,748 | 1,749 | 1,703 | 1,721 | 63,100 |
| 2009/07/29 | 1,732 | 1,770 | 1,731 | 1,757 | 88,400 |
| 2009/07/28 | 1,788 | 1,788 | 1,748 | 1,772 | 51,900 |
| 2009/07/27 | 1,770 | 1,791 | 1,756 | 1,772 | 44,700 |
| 2009/07/24 | 1,775 | 1,778 | 1,732 | 1,757 | 70,700 |
| 2009/07/23 | 1,702 | 1,781 | 1,702 | 1,746 | 111,500 |
| 2009/07/22 | 1,730 | 1,744 | 1,698 | 1,732 | 68,100 |
| 2009/07/21 | 1,699 | 1,731 | 1,690 | 1,729 | 102,300 |
| 2009/07/17 | 1,685 | 1,690 | 1,648 | 1,677 | 54,100 |
| 2009/07/16 | 1,695 | 1,727 | 1,670 | 1,677 | 95,400 |
| 2009/07/15 | 1,674 | 1,674 | 1,624 | 1,635 | 110,100 |
| 2009/07/14 | 1,649 | 1,679 | 1,643 | 1,675 | 78,500 |
| 2009/07/13 | 1,676 | 1,678 | 1,605 | 1,619 | 68,100 |
| 2009/07/10 | 1,683 | 1,690 | 1,650 | 1,667 | 61,700 |
| 2009/07/09 | 1,640 | 1,690 | 1,634 | 1,679 | 78,300 |
| 2009/07/08 | 1,690 | 1,694 | 1,621 | 1,689 | 105,700 |
| 2009/07/07 | 1,783 | 1,799 | 1,701 | 1,712 | 155,100 |
| 2009/07/06 | 1,784 | 1,799 | 1,760 | 1,780 | 104,100 |
| 2009/07/03 | 1,766 | 1,790 | 1,751 | 1,783 | 84,400 |
| 2009/07/02 | 1,808 | 1,830 | 1,792 | 1,796 | 90,000 |
| 2009/07/01 | 1,731 | 1,816 | 1,722 | 1,786 | 162,100 |
| 2009/06/30 | 1,708 | 1,749 | 1,699 | 1,730 | 82,500 |
| 2009/06/29 | 1,736 | 1,759 | 1,708 | 1,710 | 157,500 |
| 2009/06/26 | 1,689 | 1,710 | 1,679 | 1,706 | 130,700 |
| 2009/06/25 | 1,631 | 1,691 | 1,625 | 1,659 | 171,800 |
| 2009/06/24 | 1,600 | 1,607 | 1,581 | 1,601 | 117,200 |
| 2009/06/23 | 1,593 | 1,594 | 1,556 | 1,579 | 110,800 |
| 2009/06/22 | 1,599 | 1,631 | 1,595 | 1,623 | 101,300 |
| 2009/06/19 | 1,600 | 1,619 | 1,566 | 1,587 | 152,100 |
| 2009/06/18 | 1,626 | 1,635 | 1,592 | 1,593 | 170,700 |
| 2009/06/17 | 1,623 | 1,678 | 1,605 | 1,641 | 151,800 |
| 2009/06/16 | 1,718 | 1,718 | 1,625 | 1,627 | 225,800 |
| 2009/06/15 | 1,760 | 1,772 | 1,725 | 1,732 | 128,100 |
| 2009/06/12 | 1,815 | 1,815 | 1,764 | 1,785 | 82,800 |
| 2009/06/11 | 1,815 | 1,815 | 1,784 | 1,791 | 58,100 |
| 2009/06/10 | 1,741 | 1,807 | 1,741 | 1,806 | 134,100 |
| 2009/06/09 | 1,766 | 1,780 | 1,735 | 1,741 | 146,500 |
| 2009/06/08 | 1,807 | 1,817 | 1,787 | 1,792 | 100,800 |
| 2009/06/05 | 1,804 | 1,823 | 1,786 | 1,804 | 118,900 |
| 2009/06/04 | 1,719 | 1,808 | 1,718 | 1,774 | 161,300 |
| 2009/06/03 | 1,774 | 1,787 | 1,735 | 1,775 | 302,300 |
| 2009/06/02 | 1,868 | 1,872 | 1,805 | 1,810 | 205,700 |
| 2009/06/01 | 1,844 | 1,873 | 1,829 | 1,861 | 101,100 |
| 2009/05/29 | 1,809 | 1,843 | 1,809 | 1,814 | 120,400 |
| 2009/05/28 | 1,694 | 1,792 | 1,672 | 1,779 | 169,400 |
| 2009/05/27 | 1,741 | 1,758 | 1,683 | 1,694 | 116,100 |
| 2009/05/26 | 1,760 | 1,778 | 1,710 | 1,741 | 89,100 |
| 2009/05/25 | 1,741 | 1,764 | 1,735 | 1,756 | 111,400 |
| 2009/05/22 | 1,715 | 1,750 | 1,703 | 1,711 | 137,800 |
| 2009/05/21 | 1,647 | 1,705 | 1,635 | 1,685 | 104,700 |
| 2009/05/20 | 1,587 | 1,619 | 1,580 | 1,617 | 61,500 |
| 2009/05/19 | 1,567 | 1,580 | 1,552 | 1,572 | 64,300 |
| 2009/05/18 | 1,550 | 1,565 | 1,532 | 1,545 | 52,900 |
| 2009/05/15 | 1,503 | 1,568 | 1,492 | 1,562 | 106,200 |
| 2009/05/14 | 1,499 | 1,517 | 1,483 | 1,483 | 65,800 |
| 2009/05/13 | 1,438 | 1,519 | 1,438 | 1,510 | 86,600 |
| 2009/05/12 | 1,455 | 1,495 | 1,453 | 1,458 | 80,700 |
| 2009/05/11 | 1,468 | 1,499 | 1,460 | 1,475 | 41,200 |
| 2009/05/08 | 1,420 | 1,491 | 1,419 | 1,469 | 119,200 |
| 2009/05/07 | 1,416 | 1,427 | 1,390 | 1,419 | 104,500 |
| 2009/05/01 | 1,378 | 1,380 | 1,357 | 1,376 | 39,700 |
| 2009/04/30 | 1,374 | 1,395 | 1,361 | 1,365 | 61,100 |
| 2009/04/28 | 1,369 | 1,420 | 1,322 | 1,334 | 93,800 |
| 2009/04/27 | 1,398 | 1,398 | 1,370 | 1,390 | 41,100 |
| 2009/04/24 | 1,400 | 1,404 | 1,361 | 1,368 | 44,300 |
| 2009/04/23 | 1,355 | 1,399 | 1,340 | 1,373 | 49,200 |
| 2009/04/22 | 1,385 | 1,390 | 1,355 | 1,362 | 32,600 |
| 2009/04/21 | 1,415 | 1,418 | 1,368 | 1,374 | 87,300 |
| 2009/04/20 | 1,447 | 1,447 | 1,428 | 1,430 | 70,700 |
| 2009/04/17 | 1,427 | 1,439 | 1,415 | 1,432 | 74,000 |
| 2009/04/16 | 1,380 | 1,429 | 1,380 | 1,401 | 71,200 |
| 2009/04/15 | 1,389 | 1,436 | 1,373 | 1,383 | 114,700 |
| 2009/04/14 | 1,390 | 1,395 | 1,375 | 1,395 | 112,100 |
| 2009/04/13 | 1,321 | 1,385 | 1,308 | 1,350 | 88,600 |
| 2009/04/10 | 1,298 | 1,341 | 1,278 | 1,340 | 129,500 |
| 2009/04/09 | 1,270 | 1,299 | 1,250 | 1,278 | 170,300 |
| 2009/04/08 | 1,223 | 1,270 | 1,223 | 1,227 | 90,300 |
| 2009/04/07 | 1,253 | 1,280 | 1,232 | 1,240 | 169,100 |
| 2009/04/06 | 1,299 | 1,360 | 1,299 | 1,308 | 178,200 |
| 2009/04/03 | 1,360 | 1,361 | 1,306 | 1,317 | 263,200 |
| 2009/04/02 | 1,441 | 1,469 | 1,355 | 1,370 | 175,800 |
| 2009/04/01 | 1,459 | 1,459 | 1,330 | 1,430 | 75,400 |