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
2015/12/30 1,913 1,922 1,886 1,894 63,500
2015/12/29 1,870 1,918 1,843 1,913 96,100
2015/12/28 1,818 1,877 1,818 1,867 47,700
2015/12/25 1,836 1,854 1,815 1,819 72,900
2015/12/24 1,880 1,908 1,847 1,849 86,800
2015/12/22 1,860 1,871 1,844 1,863 89,000
2015/12/21 1,846 1,869 1,845 1,863 111,300
2015/12/18 1,854 1,889 1,839 1,846 157,000
2015/12/17 1,821 1,855 1,821 1,842 163,200
2015/12/16 1,801 1,810 1,785 1,789 192,700
2015/12/15 1,827 1,843 1,792 1,794 157,400
2015/12/14 1,801 1,834 1,801 1,823 139,300
2015/12/11 1,816 1,862 1,816 1,854 129,800
2015/12/10 1,850 1,878 1,815 1,856 147,500
2015/12/09 1,906 1,922 1,880 1,881 75,000
2015/12/08 1,949 1,954 1,911 1,918 83,100
2015/12/07 1,967 1,975 1,940 1,941 47,300
2015/12/04 1,938 1,959 1,931 1,936 60,000
2015/12/03 1,949 1,998 1,949 1,969 120,400
2015/12/02 1,938 1,964 1,938 1,945 68,500
2015/12/01 1,952 1,980 1,940 1,952 140,600
2015/11/30 1,950 1,960 1,929 1,943 95,500
2015/11/27 1,928 1,985 1,901 1,943 150,200
2015/11/26 1,921 1,925 1,903 1,919 97,500
2015/11/25 1,919 1,947 1,908 1,925 105,000
2015/11/24 1,913 1,924 1,901 1,914 89,100
2015/11/20 1,880 1,913 1,870 1,913 119,800
2015/11/19 1,896 1,911 1,881 1,885 89,800
2015/11/18 1,862 1,889 1,853 1,882 161,200
2015/11/17 1,838 1,855 1,833 1,852 68,300
2015/11/16 1,786 1,828 1,785 1,822 63,900
2015/11/13 1,819 1,842 1,792 1,814 128,700
2015/11/12 1,865 1,868 1,847 1,855 103,900
2015/11/11 1,815 1,866 1,815 1,855 218,700
2015/11/10 1,812 1,817 1,802 1,806 93,800
2015/11/09 1,828 1,840 1,812 1,825 123,800
2015/11/06 1,826 1,835 1,801 1,811 85,500
2015/11/05 1,822 1,827 1,804 1,821 89,400
2015/11/04 1,839 1,870 1,814 1,822 147,800
2015/11/02 1,787 1,800 1,766 1,774 189,600
2015/10/30 1,763 1,796 1,740 1,786 223,700
2015/10/29 1,819 1,819 1,752 1,786 267,400
2015/10/28 1,836 1,856 1,818 1,837 129,400
2015/10/27 1,878 1,897 1,845 1,849 124,300
2015/10/26 1,881 1,900 1,879 1,889 54,100
2015/10/23 1,908 1,910 1,865 1,871 116,900
2015/10/22 1,889 1,905 1,863 1,868 125,500
2015/10/21 1,877 1,923 1,877 1,915 81,300
2015/10/20 1,903 1,910 1,866 1,882 79,300
2015/10/19 1,906 1,919 1,884 1,910 60,000
2015/10/16 1,929 1,935 1,897 1,900 65,300
2015/10/15 1,889 1,927 1,870 1,925 75,100
2015/10/14 1,892 1,903 1,880 1,889 61,300
2015/10/13 1,922 1,959 1,899 1,917 141,400
2015/10/09 1,907 1,937 1,902 1,931 94,400
2015/10/08 1,920 1,928 1,885 1,895 108,400
2015/10/07 1,844 1,927 1,835 1,921 197,400
2015/10/06 1,863 1,873 1,832 1,833 136,300
2015/10/05 1,862 1,869 1,847 1,852 91,100
2015/10/02 1,831 1,855 1,787 1,837 128,600
2015/10/01 1,820 1,832 1,790 1,815 104,100
2015/09/30 1,756 1,798 1,751 1,793 108,600
2015/09/29 1,779 1,779 1,715 1,730 209,100
2015/09/28 1,800 1,821 1,781 1,815 92,900
2015/09/25 1,780 1,796 1,752 1,792 185,900
2015/09/24 1,803 1,842 1,776 1,778 204,500
2015/09/18 1,851 1,863 1,817 1,819 125,600
2015/09/17 1,848 1,896 1,846 1,877 138,400
2015/09/16 1,784 1,839 1,771 1,834 139,200
2015/09/15 1,793 1,806 1,761 1,761 137,400
2015/09/14 1,800 1,809 1,781 1,792 133,500
2015/09/11 1,789 1,828 1,788 1,815 171,500
2015/09/10 1,820 1,850 1,801 1,829 106,000
2015/09/09 1,844 1,873 1,821 1,855 98,500
2015/09/08 1,795 1,835 1,792 1,795 152,500
2015/09/07 1,750 1,800 1,731 1,784 127,600
2015/09/04 1,860 1,891 1,726 1,750 354,100
2015/09/03 1,739 1,854 1,739 1,837 334,500
2015/09/02 1,720 1,738 1,703 1,711 139,900
2015/09/01 1,788 1,828 1,760 1,760 123,100
2015/08/31 1,820 1,837 1,786 1,800 109,100
2015/08/28 1,760 1,808 1,751 1,802 132,300
2015/08/27 1,750 1,753 1,717 1,723 157,400
2015/08/26 1,685 1,715 1,651 1,710 207,200
2015/08/25 1,700 1,743 1,642 1,677 292,600
2015/08/24 1,752 1,778 1,717 1,717 254,000
2015/08/21 1,800 1,817 1,781 1,784 142,600
2015/08/20 1,825 1,840 1,810 1,812 135,900
2015/08/19 1,820 1,850 1,816 1,828 132,200
2015/08/18 1,845 1,845 1,820 1,820 171,600
2015/08/17 1,836 1,852 1,816 1,850 130,300
2015/08/14 1,858 1,870 1,831 1,848 156,700
2015/08/13 1,836 1,905 1,836 1,867 209,800
2015/08/12 1,855 1,865 1,833 1,842 143,400
2015/08/11 1,855 1,896 1,848 1,868 131,800
2015/08/10 1,815 1,839 1,788 1,837 160,500
2015/08/07 1,824 1,868 1,819 1,830 159,600
2015/08/06 1,815 1,856 1,815 1,824 228,800
2015/08/05 1,800 1,813 1,762 1,791 344,200
2015/08/04 1,851 1,851 1,787 1,798 407,200
2015/08/03 1,871 1,875 1,835 1,865 178,100
2015/07/31 1,896 1,900 1,864 1,877 128,100
2015/07/30 1,889 1,903 1,867 1,891 155,400
2015/07/29 1,911 1,928 1,857 1,873 267,100
2015/07/28 1,945 1,951 1,885 1,908 249,900
2015/07/27 1,996 1,996 1,968 1,974 114,300
2015/07/24 2,005 2,040 1,995 2,009 78,000
2015/07/23 1,998 2,013 1,984 2,012 104,300
2015/07/22 2,010 2,015 1,976 2,002 162,400
2015/07/21 2,030 2,039 2,011 2,020 105,900
2015/07/17 2,038 2,043 2,015 2,028 63,800
2015/07/16 2,061 2,065 2,025 2,038 83,500
2015/07/15 2,045 2,063 2,034 2,060 98,200
2015/07/14 2,040 2,040 2,006 2,025 160,100
2015/07/13 1,986 2,028 1,978 2,013 111,300
2015/07/10 1,979 1,992 1,933 1,969 179,200
2015/07/09 1,983 1,990 1,925 1,985 156,100
2015/07/08 2,100 2,112 2,010 2,011 160,200
2015/07/07 2,074 2,118 2,074 2,101 151,400
2015/07/06 2,094 2,094 2,041 2,042 165,400
2015/07/03 2,100 2,121 2,088 2,100 55,000
2015/07/02 2,100 2,113 2,079 2,096 120,800
2015/07/01 2,086 2,094 2,060 2,084 125,900
2015/06/30 2,081 2,117 2,057 2,086 130,700
2015/06/29 2,088 2,106 2,072 2,081 134,200
2015/06/26 2,150 2,157 2,111 2,120 134,900
2015/06/25 2,165 2,175 2,153 2,160 91,000
2015/06/24 2,198 2,215 2,161 2,171 132,200
2015/06/23 2,179 2,200 2,175 2,198 61,200
2015/06/22 2,151 2,178 2,148 2,170 95,700
2015/06/19 2,199 2,203 2,159 2,164 135,400
2015/06/18 2,247 2,273 2,193 2,193 109,900
2015/06/17 2,248 2,300 2,234 2,246 106,900
2015/06/16 2,236 2,254 2,223 2,248 110,700
2015/06/15 2,226 2,250 2,211 2,246 94,300
2015/06/12 2,235 2,253 2,225 2,245 134,700
2015/06/11 2,233 2,252 2,228 2,232 58,500
2015/06/10 2,249 2,261 2,223 2,237 172,600
2015/06/09 2,232 2,273 2,232 2,251 137,200
2015/06/08 2,261 2,267 2,236 2,250 135,300
2015/06/05 2,251 2,277 2,237 2,275 119,300
2015/06/04 2,268 2,268 2,243 2,251 87,100
2015/06/03 2,263 2,278 2,244 2,255 100,200
2015/06/02 2,252 2,272 2,239 2,252 115,200
2015/06/01 2,200 2,239 2,200 2,227 109,900
2015/05/29 2,220 2,246 2,214 2,223 175,000
2015/05/28 2,260 2,264 2,222 2,229 94,800
2015/05/27 2,296 2,319 2,239 2,261 164,400
2015/05/26 2,270 2,307 2,267 2,298 105,900
2015/05/25 2,283 2,308 2,263 2,272 76,600
2015/05/22 2,286 2,307 2,267 2,282 105,800
2015/05/21 2,265 2,324 2,262 2,303 187,100
2015/05/20 2,257 2,308 2,251 2,261 172,900
2015/05/19 2,250 2,262 2,224 2,229 150,700
2015/05/18 2,221 2,282 2,217 2,263 153,300
2015/05/15 2,275 2,283 2,226 2,230 132,400
2015/05/14 2,315 2,327 2,259 2,259 110,600
2015/05/13 2,350 2,358 2,294 2,310 119,800
2015/05/12 2,306 2,375 2,281 2,361 167,900
2015/05/11 2,295 2,341 2,283 2,309 146,500
2015/05/08 2,292 2,292 2,240 2,272 103,800
2015/05/07 2,291 2,376 2,283 2,292 179,300
2015/05/01 2,228 2,314 2,218 2,281 251,300
2015/04/30 2,225 2,265 2,211 2,257 234,300
2015/04/28 2,180 2,236 2,170 2,221 182,600
2015/04/27 2,169 2,181 2,155 2,160 71,000
2015/04/24 2,182 2,190 2,164 2,174 68,500
2015/04/23 2,214 2,215 2,178 2,186 79,400
2015/04/22 2,190 2,225 2,175 2,198 130,000
2015/04/21 2,180 2,186 2,162 2,175 65,600
2015/04/20 2,157 2,175 2,134 2,167 103,600
2015/04/17 2,169 2,187 2,147 2,176 152,700
2015/04/16 2,144 2,178 2,144 2,178 142,900
2015/04/15 2,156 2,174 2,138 2,151 143,800
2015/04/14 2,180 2,200 2,172 2,187 119,800
2015/04/13 2,175 2,192 2,155 2,180 143,200
2015/04/10 2,195 2,220 2,167 2,175 146,700
2015/04/09 2,202 2,232 2,181 2,197 252,600
2015/04/08 2,132 2,239 2,132 2,238 433,400
2015/04/07 2,100 2,115 2,087 2,110 93,500
2015/04/06 2,078 2,111 2,063 2,101 227,900
2015/04/03 2,062 2,074 2,044 2,072 101,700
2015/04/02 2,011 2,052 2,011 2,041 112,500
2015/04/01 2,031 2,047 2,003 2,014 159,700
2015/03/31 2,077 2,095 2,047 2,057 133,000
2015/03/30 2,086 2,086 2,053 2,076 137,200
2015/03/27 2,102 2,154 2,076 2,092 157,700
2015/03/26 2,181 2,191 2,155 2,171 168,300
2015/03/25 2,155 2,187 2,147 2,181 198,300
2015/03/24 2,144 2,165 2,141 2,164 177,900
2015/03/23 2,100 2,149 2,095 2,144 243,200
2015/03/20 2,080 2,100 2,069 2,097 124,800
2015/03/19 2,071 2,092 2,062 2,080 130,200
2015/03/18 2,110 2,128 2,067 2,094 132,500
2015/03/17 2,102 2,110 2,074 2,075 139,200
2015/03/16 2,084 2,130 2,077 2,107 163,400
2015/03/13 2,076 2,098 2,068 2,078 164,800
2015/03/12 2,056 2,069 2,030 2,066 176,400
2015/03/11 2,048 2,060 2,028 2,057 86,600
2015/03/10 2,057 2,070 2,037 2,050 136,000
2015/03/09 2,062 2,073 2,048 2,057 96,500
2015/03/06 2,073 2,080 2,053 2,079 120,200
2015/03/05 2,047 2,078 2,047 2,073 110,200
2015/03/04 2,042 2,059 2,026 2,047 87,400
2015/03/03 2,048 2,050 2,017 2,043 77,600
2015/03/02 2,028 2,060 2,024 2,049 106,700
2015/02/27 2,036 2,036 2,010 2,028 233,200
2015/02/26 2,047 2,069 2,036 2,046 168,400
2015/02/25 2,031 2,061 2,016 2,052 207,400
2015/02/24 2,015 2,038 2,003 2,026 202,500
2015/02/23 1,980 2,027 1,967 2,007 377,600
2015/02/20 1,929 1,976 1,924 1,967 388,500
2015/02/19 1,890 1,916 1,884 1,906 220,600
2015/02/18 1,913 1,924 1,890 1,891 190,700
2015/02/17 1,926 1,929 1,911 1,913 67,800
2015/02/16 1,929 1,959 1,923 1,927 176,300
2015/02/13 1,918 1,936 1,903 1,919 104,600
2015/02/12 1,909 1,939 1,903 1,918 178,400
2015/02/10 1,880 1,925 1,875 1,907 148,700
2015/02/09 1,892 1,917 1,881 1,892 153,900
2015/02/06 1,854 1,920 1,848 1,875 348,100
2015/02/05 1,766 1,835 1,763 1,830 301,500
2015/02/04 1,785 1,795 1,774 1,786 170,100
2015/02/03 1,777 1,788 1,765 1,785 228,100
2015/02/02 1,755 1,756 1,741 1,743 118,800
2015/01/30 1,763 1,776 1,730 1,757 221,100
2015/01/29 1,783 1,784 1,759 1,765 159,400
2015/01/28 1,785 1,799 1,783 1,789 105,700
2015/01/27 1,800 1,808 1,789 1,796 103,200
2015/01/26 1,810 1,810 1,778 1,784 229,300
2015/01/23 1,808 1,837 1,798 1,831 104,100
2015/01/22 1,795 1,799 1,772 1,794 122,000
2015/01/21 1,825 1,825 1,787 1,796 176,400
2015/01/20 1,820 1,837 1,801 1,836 103,200
2015/01/19 1,801 1,818 1,786 1,803 101,900
2015/01/16 1,767 1,780 1,747 1,771 161,300
2015/01/15 1,788 1,811 1,775 1,790 155,000
2015/01/14 1,817 1,827 1,774 1,781 118,100
2015/01/13 1,836 1,836 1,796 1,826 74,200
2015/01/09 1,831 1,850 1,827 1,840 104,000
2015/01/08 1,829 1,850 1,827 1,831 68,100
2015/01/07 1,804 1,835 1,804 1,819 104,100
2015/01/06 1,851 1,855 1,820 1,822 116,400
2015/01/05 1,862 1,890 1,855 1,877 138,000

このページの先頭へ