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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,844 | 1,873 | 1,840 | 1,862 | 155,600 |
| 2014/12/29 | 1,834 | 1,849 | 1,825 | 1,844 | 134,700 |
| 2014/12/26 | 1,820 | 1,835 | 1,817 | 1,830 | 65,000 |
| 2014/12/25 | 1,820 | 1,830 | 1,816 | 1,823 | 71,800 |
| 2014/12/24 | 1,820 | 1,840 | 1,810 | 1,840 | 128,900 |
| 2014/12/22 | 1,803 | 1,817 | 1,800 | 1,817 | 83,000 |
| 2014/12/19 | 1,799 | 1,808 | 1,789 | 1,803 | 147,700 |
| 2014/12/18 | 1,753 | 1,781 | 1,753 | 1,768 | 153,600 |
| 2014/12/17 | 1,717 | 1,735 | 1,715 | 1,724 | 102,900 |
| 2014/12/16 | 1,735 | 1,746 | 1,713 | 1,717 | 168,300 |
| 2014/12/15 | 1,745 | 1,754 | 1,730 | 1,738 | 110,300 |
| 2014/12/12 | 1,768 | 1,779 | 1,749 | 1,749 | 201,400 |
| 2014/12/11 | 1,750 | 1,788 | 1,731 | 1,783 | 672,600 |
| 2014/12/10 | 1,785 | 1,790 | 1,749 | 1,756 | 195,000 |
| 2014/12/09 | 1,794 | 1,811 | 1,770 | 1,794 | 296,800 |
| 2014/12/08 | 1,807 | 1,810 | 1,786 | 1,798 | 169,900 |
| 2014/12/05 | 1,807 | 1,809 | 1,786 | 1,807 | 296,500 |
| 2014/12/04 | 1,781 | 1,817 | 1,779 | 1,807 | 285,900 |
| 2014/12/03 | 1,754 | 1,764 | 1,742 | 1,762 | 126,800 |
| 2014/12/02 | 1,734 | 1,749 | 1,727 | 1,745 | 133,000 |
| 2014/12/01 | 1,736 | 1,743 | 1,728 | 1,734 | 131,100 |
| 2014/11/28 | 1,740 | 1,752 | 1,721 | 1,730 | 147,800 |
| 2014/11/27 | 1,750 | 1,755 | 1,729 | 1,729 | 148,000 |
| 2014/11/26 | 1,735 | 1,761 | 1,735 | 1,744 | 174,200 |
| 2014/11/25 | 1,753 | 1,770 | 1,734 | 1,735 | 232,500 |
| 2014/11/21 | 1,755 | 1,762 | 1,720 | 1,742 | 208,600 |
| 2014/11/20 | 1,773 | 1,778 | 1,747 | 1,766 | 126,900 |
| 2014/11/19 | 1,766 | 1,783 | 1,760 | 1,768 | 160,400 |
| 2014/11/18 | 1,740 | 1,757 | 1,739 | 1,750 | 110,000 |
| 2014/11/17 | 1,767 | 1,779 | 1,728 | 1,734 | 144,600 |
| 2014/11/14 | 1,786 | 1,786 | 1,750 | 1,766 | 131,300 |
| 2014/11/13 | 1,770 | 1,774 | 1,755 | 1,764 | 91,400 |
| 2014/11/12 | 1,793 | 1,793 | 1,763 | 1,774 | 155,000 |
| 2014/11/11 | 1,823 | 1,823 | 1,773 | 1,775 | 189,000 |
| 2014/11/10 | 1,816 | 1,829 | 1,808 | 1,819 | 75,500 |
| 2014/11/07 | 1,804 | 1,831 | 1,802 | 1,815 | 92,700 |
| 2014/11/06 | 1,840 | 1,848 | 1,803 | 1,804 | 122,600 |
| 2014/11/05 | 1,836 | 1,857 | 1,816 | 1,850 | 187,500 |
| 2014/11/04 | 1,900 | 1,902 | 1,834 | 1,835 | 167,900 |
| 2014/10/31 | 1,825 | 1,849 | 1,806 | 1,845 | 161,400 |
| 2014/10/30 | 1,746 | 1,840 | 1,732 | 1,785 | 221,500 |
| 2014/10/29 | 1,780 | 1,822 | 1,780 | 1,783 | 90,200 |
| 2014/10/28 | 1,755 | 1,773 | 1,750 | 1,767 | 55,800 |
| 2014/10/27 | 1,765 | 1,773 | 1,755 | 1,765 | 65,400 |
| 2014/10/24 | 1,775 | 1,776 | 1,739 | 1,749 | 56,400 |
| 2014/10/23 | 1,755 | 1,770 | 1,725 | 1,744 | 125,300 |
| 2014/10/22 | 1,760 | 1,780 | 1,744 | 1,769 | 85,400 |
| 2014/10/21 | 1,767 | 1,767 | 1,717 | 1,720 | 105,200 |
| 2014/10/20 | 1,762 | 1,780 | 1,735 | 1,767 | 71,400 |
| 2014/10/17 | 1,728 | 1,746 | 1,705 | 1,709 | 117,400 |
| 2014/10/16 | 1,725 | 1,762 | 1,721 | 1,723 | 103,700 |
| 2014/10/15 | 1,745 | 1,772 | 1,745 | 1,762 | 74,500 |
| 2014/10/14 | 1,720 | 1,760 | 1,720 | 1,746 | 112,200 |
| 2014/10/10 | 1,756 | 1,769 | 1,745 | 1,760 | 133,400 |
| 2014/10/09 | 1,848 | 1,853 | 1,792 | 1,795 | 233,300 |
| 2014/10/08 | 1,851 | 1,868 | 1,826 | 1,848 | 178,700 |
| 2014/10/07 | 1,918 | 1,918 | 1,867 | 1,869 | 227,800 |
| 2014/10/06 | 1,904 | 1,915 | 1,893 | 1,911 | 91,700 |
| 2014/10/03 | 1,868 | 1,887 | 1,865 | 1,875 | 79,300 |
| 2014/10/02 | 1,920 | 1,929 | 1,869 | 1,879 | 222,100 |
| 2014/10/01 | 1,977 | 1,977 | 1,950 | 1,957 | 131,700 |
| 2014/09/30 | 1,983 | 1,983 | 1,953 | 1,962 | 158,500 |
| 2014/09/29 | 1,970 | 1,992 | 1,958 | 1,992 | 169,700 |
| 2014/09/26 | 1,940 | 1,972 | 1,940 | 1,964 | 136,600 |
| 2014/09/25 | 1,977 | 1,984 | 1,968 | 1,984 | 101,100 |
| 2014/09/24 | 1,973 | 1,976 | 1,955 | 1,964 | 229,300 |
| 2014/09/22 | 1,937 | 1,986 | 1,936 | 1,985 | 199,800 |
| 2014/09/19 | 1,925 | 1,935 | 1,916 | 1,928 | 181,000 |
| 2014/09/18 | 1,937 | 1,941 | 1,922 | 1,926 | 93,500 |
| 2014/09/17 | 1,945 | 1,951 | 1,931 | 1,941 | 102,000 |
| 2014/09/16 | 1,914 | 1,956 | 1,910 | 1,945 | 228,500 |
| 2014/09/12 | 1,923 | 1,923 | 1,908 | 1,914 | 138,900 |
| 2014/09/11 | 1,920 | 1,923 | 1,906 | 1,916 | 80,600 |
| 2014/09/10 | 1,898 | 1,930 | 1,892 | 1,914 | 113,100 |
| 2014/09/09 | 1,924 | 1,927 | 1,896 | 1,902 | 106,400 |
| 2014/09/08 | 1,900 | 1,922 | 1,893 | 1,910 | 102,900 |
| 2014/09/05 | 1,919 | 1,930 | 1,891 | 1,894 | 128,500 |
| 2014/09/04 | 1,909 | 1,930 | 1,908 | 1,913 | 104,600 |
| 2014/09/03 | 1,900 | 1,929 | 1,895 | 1,908 | 190,200 |
| 2014/09/02 | 1,874 | 1,891 | 1,865 | 1,870 | 124,100 |
| 2014/09/01 | 1,839 | 1,871 | 1,839 | 1,871 | 89,300 |
| 2014/08/29 | 1,850 | 1,850 | 1,831 | 1,838 | 87,900 |
| 2014/08/28 | 1,869 | 1,875 | 1,844 | 1,854 | 187,400 |
| 2014/08/27 | 1,881 | 1,898 | 1,871 | 1,881 | 138,500 |
| 2014/08/26 | 1,926 | 1,926 | 1,879 | 1,894 | 235,700 |
| 2014/08/25 | 1,939 | 1,943 | 1,928 | 1,934 | 88,300 |
| 2014/08/22 | 1,933 | 1,945 | 1,931 | 1,934 | 173,100 |
| 2014/08/21 | 1,939 | 1,942 | 1,906 | 1,933 | 177,900 |
| 2014/08/20 | 1,918 | 1,949 | 1,916 | 1,927 | 211,700 |
| 2014/08/19 | 1,916 | 1,920 | 1,906 | 1,914 | 128,000 |
| 2014/08/18 | 1,914 | 1,925 | 1,904 | 1,914 | 135,400 |
| 2014/08/15 | 1,901 | 1,915 | 1,898 | 1,913 | 115,100 |
| 2014/08/14 | 1,908 | 1,922 | 1,903 | 1,907 | 125,800 |
| 2014/08/13 | 1,894 | 1,916 | 1,889 | 1,908 | 121,200 |
| 2014/08/12 | 1,877 | 1,908 | 1,875 | 1,890 | 207,000 |
| 2014/08/11 | 1,850 | 1,883 | 1,840 | 1,880 | 249,300 |
| 2014/08/08 | 1,837 | 1,852 | 1,811 | 1,822 | 257,100 |
| 2014/08/07 | 1,832 | 1,843 | 1,818 | 1,841 | 261,800 |
| 2014/08/06 | 1,814 | 1,836 | 1,808 | 1,832 | 216,900 |
| 2014/08/05 | 1,807 | 1,844 | 1,803 | 1,808 | 218,800 |
| 2014/08/04 | 1,798 | 1,815 | 1,781 | 1,799 | 128,900 |
| 2014/08/01 | 1,770 | 1,812 | 1,765 | 1,799 | 234,700 |
| 2014/07/31 | 1,782 | 1,813 | 1,779 | 1,786 | 239,400 |
| 2014/07/30 | 1,771 | 1,782 | 1,759 | 1,776 | 279,100 |
| 2014/07/29 | 1,779 | 1,784 | 1,768 | 1,770 | 102,000 |
| 2014/07/28 | 1,770 | 1,788 | 1,762 | 1,768 | 153,300 |
| 2014/07/25 | 1,745 | 1,779 | 1,739 | 1,769 | 403,700 |
| 2014/07/24 | 1,732 | 1,748 | 1,725 | 1,731 | 525,600 |
| 2014/07/23 | 1,759 | 1,768 | 1,737 | 1,740 | 288,300 |
| 2014/07/22 | 1,741 | 1,770 | 1,735 | 1,761 | 249,600 |
| 2014/07/18 | 1,738 | 1,753 | 1,733 | 1,745 | 178,000 |
| 2014/07/17 | 1,792 | 1,793 | 1,774 | 1,783 | 65,200 |
| 2014/07/16 | 1,785 | 1,807 | 1,784 | 1,791 | 98,300 |
| 2014/07/15 | 1,797 | 1,809 | 1,784 | 1,789 | 86,300 |
| 2014/07/14 | 1,771 | 1,796 | 1,762 | 1,791 | 133,100 |
| 2014/07/11 | 1,753 | 1,770 | 1,752 | 1,765 | 113,800 |
| 2014/07/10 | 1,813 | 1,820 | 1,767 | 1,767 | 157,400 |
| 2014/07/09 | 1,780 | 1,837 | 1,770 | 1,806 | 372,500 |
| 2014/07/08 | 1,785 | 1,800 | 1,776 | 1,783 | 124,700 |
| 2014/07/07 | 1,791 | 1,795 | 1,771 | 1,777 | 92,700 |
| 2014/07/04 | 1,790 | 1,801 | 1,777 | 1,784 | 88,900 |
| 2014/07/03 | 1,785 | 1,840 | 1,775 | 1,784 | 294,600 |
| 2014/07/02 | 1,761 | 1,785 | 1,754 | 1,767 | 150,700 |
| 2014/07/01 | 1,752 | 1,768 | 1,752 | 1,758 | 146,200 |
| 2014/06/30 | 1,737 | 1,753 | 1,734 | 1,743 | 120,200 |
| 2014/06/27 | 1,748 | 1,752 | 1,716 | 1,727 | 149,500 |
| 2014/06/26 | 1,746 | 1,763 | 1,737 | 1,747 | 186,700 |
| 2014/06/25 | 1,736 | 1,750 | 1,729 | 1,740 | 180,300 |
| 2014/06/24 | 1,728 | 1,738 | 1,716 | 1,734 | 127,100 |
| 2014/06/23 | 1,729 | 1,732 | 1,712 | 1,729 | 183,200 |
| 2014/06/20 | 1,734 | 1,738 | 1,708 | 1,708 | 246,300 |
| 2014/06/19 | 1,733 | 1,733 | 1,709 | 1,728 | 230,100 |
| 2014/06/18 | 1,726 | 1,736 | 1,712 | 1,733 | 142,800 |
| 2014/06/17 | 1,710 | 1,735 | 1,695 | 1,724 | 295,000 |
| 2014/06/16 | 1,696 | 1,709 | 1,692 | 1,701 | 137,100 |
| 2014/06/13 | 1,684 | 1,712 | 1,681 | 1,706 | 184,300 |
| 2014/06/12 | 1,713 | 1,719 | 1,700 | 1,708 | 121,600 |
| 2014/06/11 | 1,710 | 1,730 | 1,691 | 1,715 | 207,900 |
| 2014/06/10 | 1,702 | 1,722 | 1,688 | 1,703 | 195,000 |
| 2014/06/09 | 1,715 | 1,724 | 1,700 | 1,702 | 92,200 |
| 2014/06/06 | 1,711 | 1,719 | 1,690 | 1,713 | 134,700 |
| 2014/06/05 | 1,705 | 1,719 | 1,700 | 1,707 | 170,900 |
| 2014/06/04 | 1,696 | 1,705 | 1,678 | 1,700 | 168,300 |
| 2014/06/03 | 1,740 | 1,742 | 1,683 | 1,690 | 265,700 |
| 2014/06/02 | 1,719 | 1,742 | 1,705 | 1,740 | 212,600 |
| 2014/05/30 | 1,702 | 1,713 | 1,677 | 1,705 | 184,700 |
| 2014/05/29 | 1,700 | 1,722 | 1,694 | 1,708 | 146,600 |
| 2014/05/28 | 1,700 | 1,719 | 1,691 | 1,709 | 151,800 |
| 2014/05/27 | 1,685 | 1,709 | 1,685 | 1,700 | 90,100 |
| 2014/05/26 | 1,690 | 1,693 | 1,672 | 1,690 | 146,200 |
| 2014/05/23 | 1,690 | 1,693 | 1,674 | 1,692 | 97,000 |
| 2014/05/22 | 1,685 | 1,687 | 1,671 | 1,685 | 61,700 |
| 2014/05/21 | 1,668 | 1,677 | 1,656 | 1,677 | 64,900 |
| 2014/05/20 | 1,676 | 1,685 | 1,673 | 1,679 | 108,500 |
| 2014/05/19 | 1,647 | 1,670 | 1,647 | 1,658 | 104,100 |
| 2014/05/16 | 1,648 | 1,651 | 1,629 | 1,639 | 86,300 |
| 2014/05/15 | 1,660 | 1,678 | 1,647 | 1,668 | 70,700 |
| 2014/05/14 | 1,671 | 1,690 | 1,661 | 1,681 | 104,300 |
| 2014/05/13 | 1,627 | 1,677 | 1,623 | 1,672 | 152,000 |
| 2014/05/12 | 1,614 | 1,627 | 1,602 | 1,602 | 44,800 |
| 2014/05/09 | 1,610 | 1,633 | 1,610 | 1,613 | 79,500 |
| 2014/05/08 | 1,603 | 1,624 | 1,596 | 1,616 | 49,700 |
| 2014/05/07 | 1,616 | 1,625 | 1,599 | 1,601 | 97,600 |
| 2014/05/02 | 1,623 | 1,638 | 1,617 | 1,623 | 73,400 |
| 2014/05/01 | 1,614 | 1,645 | 1,614 | 1,639 | 71,100 |
| 2014/04/30 | 1,614 | 1,626 | 1,610 | 1,613 | 127,900 |
| 2014/04/28 | 1,600 | 1,611 | 1,586 | 1,601 | 123,400 |
| 2014/04/25 | 1,621 | 1,628 | 1,607 | 1,620 | 78,800 |
| 2014/04/24 | 1,611 | 1,622 | 1,600 | 1,616 | 96,100 |
| 2014/04/23 | 1,602 | 1,613 | 1,602 | 1,611 | 74,900 |
| 2014/04/22 | 1,620 | 1,625 | 1,596 | 1,596 | 68,700 |
| 2014/04/21 | 1,625 | 1,638 | 1,617 | 1,621 | 36,000 |
| 2014/04/18 | 1,620 | 1,627 | 1,609 | 1,626 | 52,700 |
| 2014/04/17 | 1,630 | 1,640 | 1,617 | 1,617 | 74,000 |
| 2014/04/16 | 1,600 | 1,623 | 1,596 | 1,623 | 77,100 |
| 2014/04/15 | 1,580 | 1,594 | 1,577 | 1,587 | 66,300 |
| 2014/04/14 | 1,560 | 1,574 | 1,555 | 1,565 | 87,900 |
| 2014/04/11 | 1,585 | 1,585 | 1,558 | 1,560 | 185,900 |
| 2014/04/10 | 1,597 | 1,621 | 1,590 | 1,594 | 154,400 |
| 2014/04/09 | 1,636 | 1,636 | 1,594 | 1,594 | 185,300 |
| 2014/04/08 | 1,651 | 1,659 | 1,645 | 1,646 | 95,300 |
| 2014/04/07 | 1,665 | 1,669 | 1,645 | 1,654 | 93,400 |
| 2014/04/04 | 1,671 | 1,677 | 1,662 | 1,668 | 63,100 |
| 2014/04/03 | 1,670 | 1,682 | 1,664 | 1,673 | 123,300 |
| 2014/04/02 | 1,681 | 1,687 | 1,663 | 1,672 | 117,800 |
| 2014/04/01 | 1,677 | 1,689 | 1,662 | 1,681 | 102,000 |
| 2014/03/31 | 1,689 | 1,694 | 1,651 | 1,675 | 133,700 |
| 2014/03/28 | 1,663 | 1,677 | 1,642 | 1,674 | 128,600 |
| 2014/03/27 | 1,685 | 1,690 | 1,647 | 1,663 | 160,800 |
| 2014/03/26 | 1,723 | 1,735 | 1,702 | 1,705 | 221,000 |
| 2014/03/25 | 1,730 | 1,773 | 1,719 | 1,723 | 239,200 |
| 2014/03/24 | 1,650 | 1,734 | 1,650 | 1,718 | 199,400 |
| 2014/03/20 | 1,688 | 1,694 | 1,656 | 1,669 | 191,600 |
| 2014/03/19 | 1,695 | 1,708 | 1,679 | 1,687 | 97,900 |
| 2014/03/18 | 1,686 | 1,700 | 1,680 | 1,690 | 79,100 |
| 2014/03/17 | 1,685 | 1,688 | 1,659 | 1,668 | 93,100 |
| 2014/03/14 | 1,705 | 1,713 | 1,684 | 1,685 | 250,400 |
| 2014/03/13 | 1,720 | 1,739 | 1,720 | 1,725 | 112,600 |
| 2014/03/12 | 1,720 | 1,727 | 1,713 | 1,720 | 126,100 |
| 2014/03/11 | 1,724 | 1,746 | 1,723 | 1,744 | 129,100 |
| 2014/03/10 | 1,741 | 1,741 | 1,715 | 1,724 | 126,100 |
| 2014/03/07 | 1,750 | 1,768 | 1,736 | 1,755 | 157,700 |
| 2014/03/06 | 1,716 | 1,726 | 1,703 | 1,722 | 101,300 |
| 2014/03/05 | 1,740 | 1,740 | 1,714 | 1,721 | 74,900 |
| 2014/03/04 | 1,704 | 1,717 | 1,683 | 1,714 | 150,100 |
| 2014/03/03 | 1,713 | 1,721 | 1,680 | 1,717 | 133,300 |
| 2014/02/28 | 1,720 | 1,730 | 1,701 | 1,714 | 92,400 |
| 2014/02/27 | 1,725 | 1,732 | 1,717 | 1,719 | 86,000 |
| 2014/02/26 | 1,736 | 1,755 | 1,723 | 1,733 | 75,700 |
| 2014/02/25 | 1,748 | 1,754 | 1,728 | 1,749 | 99,800 |
| 2014/02/24 | 1,765 | 1,765 | 1,705 | 1,718 | 238,800 |
| 2014/02/21 | 1,728 | 1,768 | 1,728 | 1,765 | 170,600 |
| 2014/02/20 | 1,745 | 1,755 | 1,702 | 1,704 | 168,500 |
| 2014/02/19 | 1,742 | 1,743 | 1,711 | 1,738 | 202,400 |
| 2014/02/18 | 1,730 | 1,754 | 1,715 | 1,740 | 227,000 |
| 2014/02/17 | 1,721 | 1,765 | 1,720 | 1,757 | 120,400 |
| 2014/02/14 | 1,756 | 1,772 | 1,698 | 1,713 | 200,700 |
| 2014/02/13 | 1,793 | 1,805 | 1,745 | 1,751 | 196,900 |
| 2014/02/12 | 1,770 | 1,827 | 1,770 | 1,805 | 200,400 |
| 2014/02/10 | 1,770 | 1,785 | 1,723 | 1,752 | 166,900 |
| 2014/02/07 | 1,747 | 1,768 | 1,730 | 1,753 | 188,900 |
| 2014/02/06 | 1,767 | 1,779 | 1,730 | 1,730 | 242,200 |
| 2014/02/05 | 1,802 | 1,813 | 1,760 | 1,787 | 146,000 |
| 2014/02/04 | 1,890 | 1,895 | 1,776 | 1,788 | 236,500 |
| 2014/02/03 | 1,920 | 1,932 | 1,886 | 1,901 | 93,200 |
| 2014/01/31 | 1,941 | 1,968 | 1,902 | 1,927 | 96,900 |
| 2014/01/30 | 1,932 | 1,938 | 1,911 | 1,929 | 97,100 |
| 2014/01/29 | 1,918 | 1,969 | 1,912 | 1,966 | 64,600 |
| 2014/01/28 | 1,944 | 1,953 | 1,916 | 1,916 | 114,700 |
| 2014/01/27 | 1,913 | 1,944 | 1,883 | 1,936 | 186,100 |
| 2014/01/24 | 1,940 | 1,958 | 1,909 | 1,946 | 139,700 |
| 2014/01/23 | 1,989 | 2,019 | 1,960 | 1,960 | 136,000 |
| 2014/01/22 | 1,970 | 1,994 | 1,963 | 1,980 | 66,800 |
| 2014/01/21 | 1,987 | 1,992 | 1,971 | 1,981 | 115,700 |
| 2014/01/20 | 1,952 | 1,974 | 1,949 | 1,962 | 67,400 |
| 2014/01/17 | 1,910 | 1,961 | 1,909 | 1,944 | 141,600 |
| 2014/01/16 | 1,936 | 1,950 | 1,905 | 1,905 | 105,500 |
| 2014/01/15 | 1,896 | 1,937 | 1,893 | 1,934 | 219,800 |
| 2014/01/14 | 1,848 | 1,896 | 1,829 | 1,880 | 254,700 |
| 2014/01/10 | 1,824 | 1,849 | 1,798 | 1,846 | 131,800 |
| 2014/01/09 | 1,820 | 1,825 | 1,785 | 1,824 | 146,200 |
| 2014/01/08 | 1,805 | 1,808 | 1,783 | 1,805 | 102,900 |
| 2014/01/07 | 1,792 | 1,811 | 1,772 | 1,791 | 118,100 |
| 2014/01/06 | 1,797 | 1,820 | 1,785 | 1,811 | 137,400 |