日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,512 1,533 1,504 1,527 34,400
2011/12/29 1,493 1,514 1,481 1,514 43,100
2011/12/28 1,479 1,510 1,479 1,510 65,100
2011/12/27 1,488 1,493 1,476 1,477 63,200
2011/12/26 1,483 1,502 1,483 1,497 58,500
2011/12/22 1,530 1,535 1,476 1,484 159,300
2011/12/21 1,535 1,550 1,529 1,549 83,700
2011/12/20 1,482 1,520 1,482 1,520 57,100
2011/12/19 1,492 1,504 1,483 1,503 65,000
2011/12/16 1,494 1,504 1,485 1,497 86,400
2011/12/15 1,526 1,535 1,481 1,482 114,300
2011/12/14 1,531 1,540 1,527 1,538 59,700
2011/12/13 1,560 1,566 1,538 1,549 86,300
2011/12/12 1,575 1,596 1,572 1,588 66,000
2011/12/09 1,571 1,571 1,552 1,559 107,200
2011/12/08 1,550 1,574 1,541 1,570 73,800
2011/12/07 1,512 1,557 1,512 1,552 104,700
2011/12/06 1,545 1,545 1,515 1,520 65,800
2011/12/05 1,551 1,557 1,542 1,553 43,800
2011/12/02 1,565 1,565 1,525 1,545 74,800
2011/12/01 1,567 1,570 1,550 1,552 86,000
2011/11/30 1,537 1,542 1,506 1,538 84,800
2011/11/29 1,507 1,537 1,500 1,532 70,700
2011/11/28 1,472 1,502 1,465 1,481 97,900
2011/11/25 1,453 1,470 1,453 1,454 83,100
2011/11/24 1,433 1,466 1,433 1,454 66,500
2011/11/22 1,477 1,486 1,446 1,458 127,600
2011/11/21 1,523 1,523 1,488 1,494 97,000
2011/11/18 1,499 1,517 1,494 1,510 100,500
2011/11/17 1,501 1,530 1,495 1,519 82,500
2011/11/16 1,512 1,516 1,501 1,506 71,600
2011/11/15 1,512 1,523 1,503 1,519 69,400
2011/11/14 1,534 1,539 1,511 1,524 55,300
2011/11/11 1,512 1,516 1,501 1,513 43,000
2011/11/10 1,503 1,511 1,490 1,510 89,400
2011/11/09 1,534 1,543 1,515 1,539 42,900
2011/11/08 1,552 1,570 1,515 1,523 87,000
2011/11/07 1,555 1,561 1,535 1,546 61,900
2011/11/04 1,534 1,575 1,534 1,564 100,600
2011/11/02 1,537 1,540 1,509 1,532 91,600
2011/11/01 1,550 1,557 1,530 1,538 62,100
2011/10/31 1,583 1,607 1,555 1,560 73,800
2011/10/28 1,575 1,610 1,570 1,584 129,400
2011/10/27 1,524 1,540 1,510 1,535 75,900
2011/10/26 1,512 1,543 1,480 1,521 210,300
2011/10/25 1,550 1,550 1,514 1,517 89,000
2011/10/24 1,528 1,550 1,528 1,542 98,400
2011/10/21 1,502 1,520 1,502 1,512 95,100
2011/10/20 1,559 1,560 1,511 1,515 124,100
2011/10/19 1,622 1,622 1,550 1,558 112,200
2011/10/18 1,650 1,650 1,601 1,602 74,700
2011/10/17 1,613 1,625 1,607 1,621 78,500
2011/10/14 1,586 1,606 1,571 1,577 85,800
2011/10/13 1,615 1,623 1,602 1,610 83,200
2011/10/12 1,565 1,596 1,556 1,590 82,300
2011/10/11 1,567 1,579 1,544 1,564 148,000
2011/10/07 1,588 1,597 1,563 1,565 62,600
2011/10/06 1,560 1,599 1,560 1,577 82,100
2011/10/05 1,633 1,633 1,565 1,568 147,300
2011/10/04 1,564 1,611 1,551 1,611 171,100
2011/10/03 1,611 1,616 1,555 1,587 126,200
2011/09/30 1,639 1,659 1,602 1,647 179,300
2011/09/29 1,609 1,653 1,608 1,642 155,900
2011/09/28 1,639 1,659 1,625 1,635 118,200
2011/09/27 1,644 1,672 1,622 1,633 163,800
2011/09/26 1,693 1,698 1,608 1,610 190,600
2011/09/22 1,736 1,736 1,693 1,715 93,800
2011/09/21 1,756 1,757 1,731 1,736 72,800
2011/09/20 1,810 1,810 1,742 1,744 192,400
2011/09/16 1,821 1,842 1,821 1,842 72,600
2011/09/15 1,809 1,832 1,803 1,821 104,100
2011/09/14 1,818 1,847 1,800 1,803 70,700
2011/09/13 1,800 1,831 1,788 1,829 62,100
2011/09/12 1,793 1,799 1,775 1,789 75,700
2011/09/09 1,821 1,840 1,806 1,811 105,500
2011/09/08 1,850 1,850 1,824 1,835 69,900
2011/09/07 1,815 1,844 1,813 1,835 92,300
2011/09/06 1,855 1,861 1,811 1,818 101,400
2011/09/05 1,860 1,870 1,842 1,854 86,500
2011/09/02 1,845 1,872 1,833 1,860 123,900
2011/09/01 1,867 1,873 1,857 1,870 100,100
2011/08/31 1,821 1,866 1,815 1,866 153,300
2011/08/30 1,822 1,839 1,805 1,823 131,200
2011/08/29 1,840 1,840 1,803 1,822 123,700
2011/08/26 1,807 1,834 1,800 1,828 75,300
2011/08/25 1,804 1,847 1,778 1,808 174,700
2011/08/24 1,854 1,857 1,816 1,820 145,800
2011/08/23 1,800 1,860 1,788 1,860 321,100
2011/08/22 1,839 1,857 1,796 1,803 100,900
2011/08/19 1,816 1,844 1,816 1,827 121,900
2011/08/18 1,820 1,857 1,816 1,848 218,700
2011/08/17 1,817 1,839 1,810 1,818 189,900
2011/08/16 1,810 1,819 1,800 1,816 77,600
2011/08/15 1,810 1,810 1,781 1,800 85,700
2011/08/12 1,786 1,811 1,732 1,811 250,200
2011/08/11 1,724 1,786 1,724 1,786 171,200
2011/08/10 1,749 1,775 1,707 1,764 247,200
2011/08/09 1,646 1,725 1,645 1,724 229,000
2011/08/08 1,648 1,690 1,645 1,681 243,900
2011/08/05 1,630 1,693 1,629 1,684 140,300
2011/08/04 1,723 1,743 1,717 1,717 192,200
2011/08/03 1,747 1,748 1,718 1,722 89,400
2011/08/02 1,731 1,749 1,724 1,749 70,000
2011/08/01 1,711 1,763 1,711 1,743 102,900
2011/07/29 1,718 1,771 1,716 1,747 127,200
2011/07/28 1,741 1,756 1,724 1,743 87,200
2011/07/27 1,770 1,785 1,750 1,770 68,900
2011/07/26 1,771 1,782 1,762 1,774 70,200
2011/07/25 1,789 1,789 1,750 1,770 105,400
2011/07/22 1,771 1,796 1,768 1,788 148,700
2011/07/21 1,725 1,770 1,725 1,763 117,500
2011/07/20 1,761 1,761 1,705 1,724 186,700
2011/07/19 1,750 1,783 1,750 1,768 194,300
2011/07/15 1,703 1,774 1,703 1,744 409,300
2011/07/14 1,653 1,706 1,647 1,703 214,300
2011/07/13 1,620 1,658 1,607 1,645 105,100
2011/07/12 1,623 1,631 1,611 1,622 91,400
2011/07/11 1,630 1,652 1,627 1,637 87,100
2011/07/08 1,632 1,645 1,629 1,637 77,900
2011/07/07 1,621 1,630 1,615 1,628 92,600
2011/07/06 1,615 1,629 1,606 1,629 103,700
2011/07/05 1,631 1,643 1,614 1,616 198,100
2011/07/04 1,626 1,631 1,621 1,626 55,400
2011/07/01 1,625 1,631 1,614 1,622 139,700
2011/06/30 1,636 1,648 1,612 1,638 151,600
2011/06/29 1,610 1,634 1,601 1,633 111,900
2011/06/28 1,595 1,603 1,591 1,598 100,200
2011/06/27 1,612 1,612 1,587 1,589 177,500
2011/06/24 1,625 1,625 1,600 1,618 72,500
2011/06/23 1,607 1,639 1,602 1,628 82,900
2011/06/22 1,598 1,614 1,594 1,608 83,500
2011/06/21 1,592 1,600 1,583 1,595 53,200
2011/06/20 1,583 1,607 1,583 1,589 57,100
2011/06/17 1,610 1,612 1,581 1,582 120,600
2011/06/16 1,626 1,639 1,610 1,614 73,300
2011/06/15 1,630 1,637 1,607 1,631 94,200
2011/06/14 1,614 1,634 1,603 1,612 81,300
2011/06/13 1,600 1,616 1,596 1,609 87,600
2011/06/10 1,627 1,643 1,610 1,625 167,900
2011/06/09 1,616 1,621 1,594 1,609 130,300
2011/06/08 1,633 1,653 1,613 1,632 137,800
2011/06/07 1,619 1,653 1,607 1,645 145,300
2011/06/06 1,602 1,630 1,591 1,620 118,000
2011/06/03 1,620 1,632 1,600 1,619 178,200
2011/06/02 1,607 1,643 1,602 1,631 94,500
2011/06/01 1,616 1,647 1,605 1,647 164,000
2011/05/31 1,595 1,628 1,570 1,614 228,400
2011/05/30 1,600 1,648 1,591 1,615 109,400
2011/05/27 1,585 1,625 1,568 1,607 186,100
2011/05/26 1,584 1,603 1,577 1,590 92,600
2011/05/25 1,603 1,607 1,575 1,583 117,200
2011/05/24 1,546 1,607 1,544 1,591 293,700
2011/05/23 1,510 1,546 1,505 1,540 265,400
2011/05/20 1,550 1,558 1,491 1,491 263,800
2011/05/19 1,570 1,570 1,536 1,538 113,200
2011/05/18 1,560 1,582 1,542 1,570 81,800
2011/05/17 1,583 1,587 1,532 1,563 145,600
2011/05/16 1,600 1,640 1,575 1,583 198,100
2011/05/13 1,600 1,609 1,560 1,575 97,300
2011/05/12 1,611 1,680 1,603 1,603 83,700
2011/05/11 1,636 1,648 1,624 1,628 56,700
2011/05/10 1,619 1,641 1,607 1,635 74,100
2011/05/09 1,635 1,636 1,610 1,617 77,400
2011/05/06 1,651 1,651 1,605 1,631 113,200
2011/05/02 1,688 1,707 1,678 1,680 75,900
2011/04/28 1,660 1,673 1,654 1,666 66,300
2011/04/27 1,663 1,671 1,641 1,650 76,900
2011/04/26 1,680 1,680 1,656 1,662 37,900
2011/04/25 1,700 1,700 1,668 1,680 41,100
2011/04/22 1,689 1,705 1,672 1,693 49,800
2011/04/21 1,693 1,705 1,684 1,692 72,800
2011/04/20 1,657 1,689 1,650 1,686 105,800
2011/04/19 1,636 1,646 1,622 1,628 33,800
2011/04/18 1,633 1,655 1,616 1,648 46,900
2011/04/15 1,652 1,663 1,601 1,632 82,400
2011/04/14 1,628 1,658 1,612 1,649 93,500
2011/04/13 1,601 1,649 1,600 1,638 70,800
2011/04/12 1,639 1,641 1,600 1,612 60,400
2011/04/11 1,610 1,648 1,607 1,644 60,200
2011/04/08 1,600 1,617 1,591 1,603 108,500
2011/04/07 1,632 1,645 1,611 1,615 61,900
2011/04/06 1,624 1,657 1,617 1,640 105,400
2011/04/05 1,644 1,662 1,605 1,612 121,900
2011/04/04 1,680 1,680 1,654 1,661 70,200
2011/04/01 1,690 1,720 1,666 1,679 92,100
2011/03/31 1,713 1,713 1,662 1,692 93,100
2011/03/30 1,620 1,713 1,612 1,713 207,700
2011/03/29 1,595 1,615 1,575 1,604 85,200
2011/03/28 1,618 1,619 1,591 1,618 96,200
2011/03/25 1,631 1,640 1,610 1,618 112,600
2011/03/24 1,596 1,635 1,590 1,617 111,300
2011/03/23 1,602 1,624 1,555 1,605 158,400
2011/03/22 1,584 1,587 1,561 1,578 200,700
2011/03/18 1,378 1,472 1,378 1,444 181,300
2011/03/17 1,340 1,398 1,320 1,375 236,700
2011/03/16 1,319 1,410 1,282 1,380 324,800
2011/03/15 1,450 1,462 1,150 1,310 463,100
2011/03/14 1,418 1,564 1,418 1,505 213,800
2011/03/11 1,744 1,745 1,715 1,718 212,000
2011/03/10 1,805 1,814 1,770 1,779 90,500
2011/03/09 1,809 1,820 1,804 1,807 90,600
2011/03/08 1,772 1,804 1,770 1,794 142,300
2011/03/07 1,778 1,778 1,753 1,762 89,700
2011/03/04 1,768 1,778 1,761 1,767 67,300
2011/03/03 1,762 1,773 1,754 1,762 85,400
2011/03/02 1,772 1,780 1,752 1,753 112,400
2011/03/01 1,808 1,814 1,780 1,799 121,100
2011/02/28 1,791 1,817 1,762 1,808 104,700
2011/02/25 1,740 1,805 1,737 1,797 161,500
2011/02/24 1,773 1,778 1,741 1,750 106,800
2011/02/23 1,762 1,789 1,760 1,773 79,700
2011/02/22 1,779 1,790 1,758 1,775 153,200
2011/02/21 1,800 1,800 1,778 1,787 66,800
2011/02/18 1,797 1,798 1,780 1,789 62,200
2011/02/17 1,788 1,793 1,776 1,788 114,000
2011/02/16 1,815 1,830 1,786 1,793 123,900
2011/02/15 1,814 1,820 1,803 1,810 91,700
2011/02/14 1,828 1,849 1,796 1,820 169,300
2011/02/10 1,800 1,834 1,795 1,829 276,400
2011/02/09 1,762 1,783 1,754 1,780 178,600
2011/02/08 1,753 1,762 1,740 1,745 90,500
2011/02/07 1,761 1,763 1,743 1,746 76,900
2011/02/04 1,765 1,781 1,743 1,746 158,400
2011/02/03 1,748 1,755 1,733 1,742 96,900
2011/02/02 1,733 1,757 1,733 1,749 171,600
2011/02/01 1,703 1,719 1,688 1,712 104,700
2011/01/31 1,694 1,708 1,666 1,699 133,200
2011/01/28 1,712 1,718 1,700 1,700 109,200
2011/01/27 1,709 1,720 1,705 1,714 93,900
2011/01/26 1,718 1,727 1,707 1,709 56,700
2011/01/25 1,737 1,746 1,716 1,719 115,600
2011/01/24 1,710 1,728 1,701 1,721 104,200
2011/01/21 1,789 1,789 1,701 1,710 175,600
2011/01/20 1,801 1,809 1,774 1,786 134,500
2011/01/19 1,791 1,824 1,773 1,819 319,400
2011/01/18 1,710 1,766 1,704 1,756 190,000
2011/01/17 1,706 1,720 1,704 1,707 95,200
2011/01/14 1,722 1,722 1,700 1,703 100,700
2011/01/13 1,715 1,721 1,708 1,717 79,900
2011/01/12 1,724 1,724 1,703 1,703 72,600
2011/01/11 1,702 1,723 1,700 1,715 111,300
2011/01/07 1,720 1,721 1,701 1,702 159,900
2011/01/06 1,718 1,725 1,714 1,722 66,300
2011/01/05 1,720 1,730 1,706 1,714 138,700
2011/01/04 1,735 1,753 1,730 1,731 138,900

このページの先頭へ