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
2012/12/28 1,461 1,465 1,453 1,454 45,000
2012/12/27 1,460 1,476 1,450 1,450 74,500
2012/12/26 1,433 1,464 1,433 1,460 41,700
2012/12/25 1,438 1,450 1,426 1,432 57,100
2012/12/21 1,438 1,453 1,414 1,440 71,100
2012/12/20 1,442 1,457 1,430 1,438 111,400
2012/12/19 1,420 1,445 1,406 1,443 150,300
2012/12/18 1,425 1,448 1,419 1,428 84,200
2012/12/17 1,442 1,442 1,412 1,422 46,000
2012/12/14 1,403 1,431 1,403 1,412 111,800
2012/12/13 1,430 1,440 1,417 1,418 59,400
2012/12/12 1,446 1,446 1,420 1,424 47,400
2012/12/11 1,434 1,434 1,401 1,415 38,500
2012/12/10 1,447 1,449 1,423 1,424 33,200
2012/12/07 1,415 1,439 1,415 1,436 50,000
2012/12/06 1,420 1,423 1,394 1,408 128,400
2012/12/05 1,382 1,402 1,375 1,381 63,100
2012/12/04 1,382 1,405 1,379 1,400 72,900
2012/12/03 1,386 1,412 1,371 1,390 73,900
2012/11/30 1,433 1,433 1,389 1,395 114,500
2012/11/29 1,422 1,438 1,414 1,431 51,900
2012/11/28 1,439 1,440 1,400 1,402 52,500
2012/11/27 1,416 1,442 1,411 1,424 97,800
2012/11/26 1,458 1,478 1,430 1,437 110,400
2012/11/22 1,448 1,458 1,436 1,439 74,500
2012/11/21 1,431 1,447 1,427 1,439 77,800
2012/11/20 1,400 1,429 1,398 1,416 63,600
2012/11/19 1,381 1,402 1,381 1,389 54,900
2012/11/16 1,336 1,365 1,334 1,363 50,900
2012/11/15 1,321 1,330 1,318 1,325 39,400
2012/11/14 1,350 1,353 1,315 1,316 48,000
2012/11/13 1,328 1,353 1,315 1,350 49,000
2012/11/12 1,356 1,358 1,328 1,328 46,700
2012/11/09 1,370 1,381 1,355 1,364 40,800
2012/11/08 1,382 1,405 1,381 1,400 48,900
2012/11/07 1,368 1,406 1,368 1,398 101,900
2012/11/06 1,393 1,398 1,371 1,373 46,500
2012/11/05 1,386 1,399 1,385 1,395 30,600
2012/11/02 1,420 1,429 1,390 1,407 105,200
2012/11/01 1,367 1,429 1,360 1,414 192,300
2012/10/31 1,365 1,377 1,346 1,346 77,100
2012/10/30 1,328 1,368 1,313 1,359 195,500
2012/10/29 1,305 1,322 1,300 1,317 89,100
2012/10/26 1,347 1,348 1,302 1,305 85,900
2012/10/25 1,304 1,341 1,304 1,340 57,500
2012/10/24 1,307 1,329 1,305 1,310 86,100
2012/10/23 1,340 1,342 1,315 1,327 46,700
2012/10/22 1,317 1,345 1,316 1,335 39,100
2012/10/19 1,327 1,342 1,308 1,332 120,800
2012/10/18 1,325 1,347 1,317 1,347 66,900
2012/10/17 1,330 1,336 1,306 1,311 139,900
2012/10/16 1,298 1,323 1,280 1,316 110,500
2012/10/15 1,280 1,306 1,276 1,298 95,700
2012/10/12 1,309 1,314 1,274 1,281 118,500
2012/10/11 1,256 1,322 1,256 1,294 135,000
2012/10/10 1,285 1,285 1,251 1,265 126,500
2012/10/09 1,330 1,340 1,312 1,314 87,400
2012/10/05 1,314 1,342 1,307 1,340 58,100
2012/10/04 1,330 1,338 1,312 1,315 96,500
2012/10/03 1,350 1,350 1,329 1,329 73,500
2012/10/02 1,338 1,365 1,331 1,342 59,300
2012/10/01 1,305 1,340 1,302 1,337 87,100
2012/09/28 1,355 1,356 1,304 1,312 96,400
2012/09/27 1,314 1,351 1,308 1,349 72,000
2012/09/26 1,350 1,368 1,332 1,336 97,100
2012/09/25 1,358 1,398 1,358 1,397 74,900
2012/09/24 1,376 1,399 1,362 1,369 111,700
2012/09/21 1,373 1,385 1,367 1,375 86,300
2012/09/20 1,390 1,405 1,366 1,370 112,800
2012/09/19 1,413 1,423 1,374 1,409 137,400
2012/09/18 1,429 1,429 1,394 1,409 121,400
2012/09/14 1,430 1,435 1,414 1,430 130,500
2012/09/13 1,407 1,407 1,387 1,404 57,000
2012/09/12 1,374 1,414 1,374 1,412 105,200
2012/09/11 1,360 1,372 1,352 1,367 68,900
2012/09/10 1,316 1,377 1,311 1,375 208,700
2012/09/07 1,288 1,307 1,280 1,304 98,500
2012/09/06 1,278 1,287 1,258 1,265 74,300
2012/09/05 1,336 1,337 1,272 1,278 168,900
2012/09/04 1,325 1,358 1,310 1,358 119,100
2012/09/03 1,292 1,332 1,290 1,320 124,600
2012/08/31 1,260 1,301 1,260 1,296 64,400
2012/08/30 1,311 1,313 1,291 1,294 58,700
2012/08/29 1,296 1,312 1,295 1,310 68,300
2012/08/28 1,310 1,311 1,278 1,284 111,600
2012/08/27 1,323 1,325 1,285 1,287 122,100
2012/08/24 1,331 1,331 1,312 1,323 60,300
2012/08/23 1,335 1,344 1,316 1,342 64,500
2012/08/22 1,339 1,340 1,317 1,335 71,200
2012/08/21 1,360 1,360 1,325 1,331 108,800
2012/08/20 1,371 1,378 1,360 1,365 107,100
2012/08/17 1,361 1,368 1,350 1,355 105,600
2012/08/16 1,327 1,352 1,327 1,338 140,000
2012/08/15 1,328 1,332 1,302 1,316 72,500
2012/08/14 1,311 1,333 1,301 1,327 110,200
2012/08/13 1,307 1,324 1,303 1,311 52,100
2012/08/10 1,310 1,322 1,303 1,317 91,600
2012/08/09 1,290 1,316 1,290 1,309 130,500
2012/08/08 1,272 1,300 1,267 1,288 159,500
2012/08/07 1,251 1,258 1,221 1,257 269,800
2012/08/06 1,267 1,272 1,249 1,253 195,100
2012/08/03 1,303 1,310 1,253 1,254 302,400
2012/08/02 1,358 1,379 1,345 1,347 276,900
2012/08/01 1,358 1,372 1,346 1,371 247,100
2012/07/31 1,344 1,398 1,335 1,353 670,100
2012/07/30 1,516 1,593 1,516 1,584 96,500
2012/07/27 1,588 1,594 1,566 1,580 75,300
2012/07/26 1,608 1,608 1,557 1,575 94,600
2012/07/25 1,603 1,611 1,580 1,586 73,400
2012/07/24 1,605 1,613 1,597 1,603 86,500
2012/07/23 1,618 1,623 1,601 1,605 94,900
2012/07/20 1,622 1,630 1,608 1,618 60,200
2012/07/19 1,637 1,641 1,605 1,622 49,200
2012/07/18 1,630 1,633 1,607 1,623 72,300
2012/07/17 1,603 1,633 1,563 1,629 52,200
2012/07/13 1,619 1,633 1,613 1,622 69,200
2012/07/12 1,633 1,637 1,611 1,619 65,900
2012/07/11 1,639 1,643 1,616 1,628 66,500
2012/07/10 1,640 1,649 1,624 1,640 51,400
2012/07/09 1,615 1,640 1,594 1,639 65,300
2012/07/06 1,633 1,644 1,609 1,618 56,700
2012/07/05 1,641 1,646 1,624 1,630 67,300
2012/07/04 1,655 1,655 1,629 1,642 56,000
2012/07/03 1,653 1,664 1,632 1,642 53,000
2012/07/02 1,640 1,660 1,632 1,654 101,000
2012/06/29 1,570 1,620 1,557 1,610 142,100
2012/06/28 1,541 1,573 1,541 1,567 78,400
2012/06/27 1,520 1,542 1,508 1,540 65,400
2012/06/26 1,528 1,535 1,514 1,528 134,100
2012/06/25 1,566 1,570 1,539 1,542 84,200
2012/06/22 1,530 1,558 1,528 1,550 102,700
2012/06/21 1,541 1,560 1,539 1,555 61,700
2012/06/20 1,524 1,552 1,524 1,541 82,500
2012/06/19 1,528 1,545 1,516 1,529 50,300
2012/06/18 1,530 1,542 1,519 1,537 74,600
2012/06/15 1,509 1,521 1,491 1,510 80,100
2012/06/14 1,502 1,521 1,481 1,519 105,300
2012/06/13 1,508 1,510 1,478 1,501 121,100
2012/06/12 1,460 1,492 1,448 1,483 63,700
2012/06/11 1,462 1,504 1,461 1,485 128,100
2012/06/08 1,472 1,472 1,420 1,431 144,500
2012/06/07 1,496 1,496 1,467 1,481 147,500
2012/06/06 1,445 1,494 1,437 1,485 245,000
2012/06/05 1,412 1,451 1,406 1,444 101,600
2012/06/04 1,445 1,446 1,396 1,406 141,700
2012/06/01 1,440 1,460 1,419 1,444 219,400
2012/05/31 1,403 1,456 1,403 1,450 216,300
2012/05/30 1,448 1,455 1,400 1,433 155,400
2012/05/29 1,402 1,459 1,386 1,446 173,700
2012/05/28 1,420 1,424 1,380 1,393 164,900
2012/05/25 1,447 1,466 1,417 1,424 150,700
2012/05/24 1,453 1,473 1,444 1,448 128,000
2012/05/23 1,486 1,492 1,455 1,459 191,400
2012/05/22 1,512 1,524 1,484 1,488 169,900
2012/05/21 1,488 1,521 1,488 1,511 122,600
2012/05/18 1,520 1,520 1,478 1,486 169,200
2012/05/17 1,518 1,577 1,514 1,569 106,900
2012/05/16 1,550 1,555 1,513 1,521 88,100
2012/05/15 1,569 1,573 1,534 1,554 130,300
2012/05/14 1,510 1,618 1,495 1,589 322,300
2012/05/11 1,550 1,572 1,549 1,559 152,600
2012/05/10 1,575 1,595 1,573 1,589 144,800
2012/05/09 1,590 1,592 1,573 1,585 156,900
2012/05/08 1,588 1,624 1,588 1,615 180,700
2012/05/07 1,530 1,575 1,530 1,565 133,100
2012/05/02 1,567 1,583 1,555 1,573 66,100
2012/05/01 1,565 1,569 1,543 1,558 147,900
2012/04/27 1,605 1,613 1,558 1,575 111,700
2012/04/26 1,597 1,614 1,584 1,591 98,900
2012/04/25 1,610 1,627 1,589 1,596 85,300
2012/04/24 1,585 1,600 1,576 1,592 76,600
2012/04/23 1,624 1,645 1,595 1,606 100,200
2012/04/20 1,605 1,625 1,592 1,623 114,000
2012/04/19 1,611 1,611 1,586 1,600 101,700
2012/04/18 1,596 1,613 1,590 1,611 109,800
2012/04/17 1,554 1,565 1,550 1,556 77,100
2012/04/16 1,567 1,570 1,548 1,552 99,600
2012/04/13 1,605 1,616 1,573 1,580 146,200
2012/04/12 1,580 1,599 1,563 1,593 151,900
2012/04/11 1,550 1,574 1,539 1,565 202,100
2012/04/10 1,605 1,609 1,549 1,552 299,100
2012/04/09 1,609 1,636 1,609 1,613 124,200
2012/04/06 1,650 1,663 1,617 1,629 156,100
2012/04/05 1,655 1,687 1,655 1,676 118,100
2012/04/04 1,714 1,724 1,672 1,681 148,200
2012/04/03 1,752 1,752 1,708 1,725 165,300
2012/04/02 1,798 1,798 1,759 1,761 81,300
2012/03/30 1,785 1,828 1,783 1,787 123,200
2012/03/29 1,799 1,805 1,783 1,788 98,600
2012/03/28 1,819 1,819 1,790 1,800 174,600
2012/03/27 1,826 1,857 1,826 1,842 179,400
2012/03/26 1,758 1,830 1,758 1,824 328,800
2012/03/23 1,721 1,741 1,714 1,740 78,000
2012/03/22 1,755 1,762 1,727 1,734 137,900
2012/03/21 1,764 1,766 1,736 1,752 106,000
2012/03/19 1,780 1,784 1,762 1,764 100,800
2012/03/16 1,750 1,788 1,748 1,763 104,300
2012/03/15 1,729 1,762 1,721 1,722 85,400
2012/03/14 1,710 1,733 1,708 1,724 108,700
2012/03/13 1,679 1,695 1,672 1,680 135,700
2012/03/12 1,688 1,691 1,671 1,671 48,800
2012/03/09 1,677 1,687 1,673 1,684 102,100
2012/03/08 1,675 1,682 1,661 1,665 65,200
2012/03/07 1,620 1,675 1,615 1,674 55,600
2012/03/06 1,674 1,692 1,642 1,657 84,900
2012/03/05 1,680 1,700 1,665 1,669 78,100
2012/03/02 1,671 1,680 1,660 1,675 55,400
2012/03/01 1,685 1,707 1,652 1,671 115,700
2012/02/29 1,692 1,710 1,677 1,678 210,100
2012/02/28 1,660 1,695 1,650 1,690 121,200
2012/02/27 1,671 1,683 1,660 1,664 75,800
2012/02/24 1,655 1,677 1,654 1,662 106,700
2012/02/23 1,642 1,650 1,636 1,644 138,500
2012/02/22 1,626 1,640 1,603 1,634 201,500
2012/02/21 1,625 1,638 1,619 1,627 102,900
2012/02/20 1,627 1,643 1,607 1,612 89,400
2012/02/17 1,610 1,629 1,604 1,610 86,300
2012/02/16 1,607 1,619 1,590 1,600 61,900
2012/02/15 1,606 1,615 1,592 1,607 101,500
2012/02/14 1,591 1,606 1,585 1,597 52,900
2012/02/13 1,589 1,600 1,585 1,599 53,700
2012/02/10 1,602 1,602 1,575 1,580 60,600
2012/02/09 1,617 1,617 1,585 1,600 112,100
2012/02/08 1,595 1,620 1,595 1,616 163,000
2012/02/07 1,532 1,584 1,528 1,583 130,500
2012/02/06 1,555 1,555 1,513 1,523 268,700
2012/02/03 1,624 1,634 1,546 1,556 317,000
2012/02/02 1,590 1,627 1,590 1,616 101,700
2012/02/01 1,617 1,630 1,596 1,607 82,400
2012/01/31 1,609 1,627 1,599 1,604 104,300
2012/01/30 1,602 1,625 1,602 1,616 75,100
2012/01/27 1,618 1,620 1,590 1,600 102,300
2012/01/26 1,582 1,610 1,582 1,605 108,600
2012/01/25 1,548 1,575 1,537 1,568 86,200
2012/01/24 1,576 1,582 1,544 1,545 67,200
2012/01/23 1,595 1,595 1,571 1,575 74,500
2012/01/20 1,553 1,593 1,552 1,586 115,200
2012/01/19 1,554 1,565 1,532 1,532 49,300
2012/01/18 1,546 1,574 1,545 1,552 58,500
2012/01/17 1,551 1,551 1,535 1,544 30,500
2012/01/16 1,529 1,550 1,526 1,547 39,300
2012/01/13 1,550 1,555 1,528 1,550 82,200
2012/01/12 1,544 1,549 1,529 1,544 84,900
2012/01/11 1,516 1,545 1,514 1,543 96,100
2012/01/10 1,503 1,515 1,493 1,502 76,100
2012/01/06 1,514 1,514 1,489 1,491 71,500
2012/01/05 1,535 1,540 1,504 1,506 62,700
2012/01/04 1,548 1,558 1,525 1,548 81,600

このページの先頭へ