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
2016/12/30 2,015 2,038 2,015 2,031 41,200
2016/12/29 2,058 2,058 2,018 2,033 61,000
2016/12/28 2,029 2,068 2,024 2,066 120,400
2016/12/27 2,002 2,036 2,002 2,021 76,800
2016/12/26 2,046 2,046 2,020 2,029 68,900
2016/12/22 2,004 2,049 2,001 2,046 130,500
2016/12/21 2,058 2,061 2,004 2,004 148,600
2016/12/20 2,070 2,078 2,061 2,069 49,300
2016/12/19 2,085 2,085 2,072 2,075 92,800
2016/12/16 2,078 2,088 2,066 2,067 138,700
2016/12/15 2,078 2,078 2,060 2,069 80,400
2016/12/14 2,070 2,076 2,046 2,061 123,000
2016/12/13 2,055 2,073 2,050 2,066 84,800
2016/12/12 2,083 2,085 2,044 2,060 135,600
2016/12/09 2,090 2,110 2,064 2,094 157,700
2016/12/08 2,078 2,090 2,049 2,090 189,300
2016/12/07 2,065 2,071 2,038 2,070 112,900
2016/12/06 2,027 2,060 2,026 2,056 111,400
2016/12/05 2,043 2,044 2,002 2,018 93,500
2016/12/02 2,045 2,059 2,028 2,043 93,100
2016/12/01 2,068 2,072 2,053 2,061 186,400
2016/11/30 2,023 2,036 1,985 2,018 139,300
2016/11/29 2,031 2,054 2,020 2,026 95,100
2016/11/28 2,034 2,038 2,019 2,035 127,700
2016/11/25 2,057 2,064 2,037 2,049 108,000
2016/11/24 2,077 2,085 2,051 2,056 118,000
2016/11/22 2,036 2,063 2,021 2,061 138,100
2016/11/21 2,039 2,075 2,031 2,035 190,000
2016/11/18 2,020 2,039 2,014 2,034 123,000
2016/11/17 2,011 2,047 2,004 2,012 158,100
2016/11/16 2,000 2,029 1,994 2,021 249,900
2016/11/15 1,983 1,999 1,968 1,970 144,200
2016/11/14 1,974 1,998 1,965 1,979 128,700
2016/11/11 1,990 1,994 1,941 1,950 225,000
2016/11/10 1,947 1,987 1,946 1,970 202,800
2016/11/09 1,931 1,947 1,832 1,892 259,800
2016/11/08 1,934 1,939 1,909 1,918 178,200
2016/11/07 1,928 1,988 1,915 1,934 293,600
2016/11/04 1,858 1,880 1,848 1,860 99,600
2016/11/02 1,851 1,867 1,846 1,858 153,000
2016/11/01 1,850 1,865 1,834 1,862 106,100
2016/10/31 1,850 1,910 1,847 1,888 203,500
2016/10/28 1,831 1,840 1,828 1,830 82,000
2016/10/27 1,828 1,842 1,825 1,829 56,600
2016/10/26 1,831 1,842 1,820 1,828 59,700
2016/10/25 1,800 1,826 1,800 1,824 138,500
2016/10/24 1,785 1,799 1,781 1,797 41,800
2016/10/21 1,767 1,786 1,750 1,782 71,500
2016/10/20 1,780 1,789 1,769 1,785 80,900
2016/10/19 1,798 1,798 1,779 1,782 54,100
2016/10/18 1,781 1,795 1,778 1,795 66,100
2016/10/17 1,798 1,798 1,780 1,781 58,900
2016/10/14 1,774 1,793 1,764 1,793 71,000
2016/10/13 1,771 1,779 1,759 1,774 46,100
2016/10/12 1,756 1,774 1,745 1,771 87,700
2016/10/11 1,778 1,778 1,760 1,771 85,500
2016/10/07 1,772 1,774 1,762 1,774 100,900
2016/10/06 1,771 1,779 1,767 1,772 89,200
2016/10/05 1,756 1,773 1,752 1,764 83,600
2016/10/04 1,748 1,759 1,732 1,756 71,800
2016/10/03 1,730 1,757 1,727 1,743 83,100
2016/09/30 1,715 1,741 1,692 1,721 151,600
2016/09/29 1,740 1,757 1,739 1,750 95,400
2016/09/28 1,722 1,740 1,707 1,735 134,300
2016/09/27 1,735 1,761 1,711 1,761 112,900
2016/09/26 1,746 1,758 1,736 1,742 106,100
2016/09/23 1,746 1,753 1,732 1,753 110,800
2016/09/21 1,745 1,752 1,717 1,752 89,200
2016/09/20 1,725 1,746 1,708 1,743 104,100
2016/09/16 1,730 1,736 1,726 1,733 92,500
2016/09/15 1,707 1,727 1,701 1,721 72,800
2016/09/14 1,751 1,751 1,704 1,711 118,300
2016/09/13 1,778 1,785 1,753 1,757 41,300
2016/09/12 1,773 1,775 1,747 1,759 98,000
2016/09/09 1,796 1,798 1,784 1,789 92,400
2016/09/08 1,780 1,798 1,775 1,790 91,100
2016/09/07 1,790 1,794 1,777 1,792 127,000
2016/09/06 1,788 1,795 1,783 1,792 68,700
2016/09/05 1,800 1,817 1,779 1,785 103,800
2016/09/02 1,796 1,796 1,776 1,781 58,800
2016/09/01 1,770 1,798 1,765 1,796 93,600
2016/08/31 1,735 1,774 1,713 1,774 252,700
2016/08/30 1,707 1,734 1,690 1,731 354,100
2016/08/29 1,720 1,745 1,698 1,706 165,800
2016/08/26 1,689 1,721 1,684 1,718 144,200
2016/08/25 1,718 1,720 1,672 1,675 177,000
2016/08/24 1,731 1,738 1,707 1,735 115,400
2016/08/23 1,735 1,751 1,713 1,738 111,900
2016/08/22 1,745 1,745 1,713 1,739 99,300
2016/08/19 1,693 1,736 1,686 1,731 130,400
2016/08/18 1,701 1,701 1,660 1,672 169,100
2016/08/17 1,711 1,733 1,701 1,723 229,100
2016/08/16 1,732 1,739 1,716 1,716 106,900
2016/08/15 1,748 1,751 1,700 1,726 115,500
2016/08/12 1,784 1,788 1,751 1,756 138,700
2016/08/10 1,769 1,778 1,737 1,777 197,700
2016/08/09 1,758 1,809 1,741 1,788 246,600
2016/08/08 1,722 1,751 1,704 1,750 212,000
2016/08/05 1,696 1,730 1,695 1,707 160,900
2016/08/04 1,680 1,696 1,662 1,695 135,400
2016/08/03 1,660 1,706 1,657 1,677 202,200
2016/08/02 1,689 1,730 1,681 1,688 111,500
2016/08/01 1,700 1,720 1,681 1,700 160,800
2016/07/29 1,715 1,763 1,699 1,757 224,000
2016/07/28 1,699 1,711 1,678 1,711 109,400
2016/07/27 1,683 1,715 1,677 1,703 148,100
2016/07/26 1,651 1,676 1,642 1,664 128,900
2016/07/25 1,657 1,689 1,654 1,679 116,600
2016/07/22 1,653 1,681 1,637 1,654 148,200
2016/07/21 1,676 1,687 1,656 1,666 156,800
2016/07/20 1,674 1,676 1,646 1,676 150,100
2016/07/19 1,690 1,696 1,666 1,693 124,900
2016/07/15 1,669 1,696 1,660 1,675 138,000
2016/07/14 1,665 1,676 1,656 1,661 88,100
2016/07/13 1,642 1,669 1,637 1,658 175,900
2016/07/12 1,643 1,662 1,634 1,637 123,700
2016/07/11 1,583 1,610 1,576 1,606 119,200
2016/07/08 1,564 1,579 1,541 1,541 101,500
2016/07/07 1,563 1,598 1,556 1,567 108,400
2016/07/06 1,587 1,593 1,538 1,554 150,100
2016/07/05 1,596 1,634 1,576 1,587 154,600
2016/07/04 1,555 1,579 1,531 1,574 192,400
2016/07/01 1,508 1,550 1,508 1,535 140,600
2016/06/30 1,500 1,512 1,477 1,479 112,200
2016/06/29 1,505 1,507 1,475 1,483 163,200
2016/06/28 1,500 1,507 1,454 1,485 136,700
2016/06/27 1,460 1,491 1,459 1,487 120,200
2016/06/24 1,517 1,518 1,425 1,437 198,900
2016/06/23 1,478 1,499 1,474 1,497 81,500
2016/06/22 1,510 1,516 1,466 1,481 96,200
2016/06/21 1,488 1,511 1,466 1,502 58,600
2016/06/20 1,495 1,505 1,486 1,493 82,000
2016/06/17 1,473 1,491 1,466 1,476 81,700
2016/06/16 1,510 1,529 1,460 1,468 129,300
2016/06/15 1,483 1,511 1,479 1,487 128,000
2016/06/14 1,490 1,506 1,481 1,496 90,800
2016/06/13 1,523 1,523 1,497 1,497 148,600
2016/06/10 1,579 1,579 1,541 1,552 110,700
2016/06/09 1,584 1,598 1,567 1,580 95,800
2016/06/08 1,629 1,629 1,574 1,589 105,800
2016/06/07 1,580 1,624 1,580 1,619 140,600
2016/06/06 1,548 1,582 1,529 1,580 116,500
2016/06/03 1,542 1,551 1,522 1,548 83,500
2016/06/02 1,559 1,570 1,532 1,544 83,400
2016/06/01 1,568 1,595 1,553 1,581 103,600
2016/05/31 1,556 1,568 1,543 1,561 172,300
2016/05/30 1,565 1,570 1,543 1,561 98,000
2016/05/27 1,567 1,574 1,559 1,563 46,700
2016/05/26 1,592 1,598 1,559 1,562 77,900
2016/05/25 1,575 1,593 1,564 1,577 101,000
2016/05/24 1,576 1,576 1,560 1,566 63,800
2016/05/23 1,579 1,582 1,546 1,579 101,400
2016/05/20 1,570 1,592 1,561 1,588 125,700
2016/05/19 1,631 1,633 1,577 1,577 188,500
2016/05/18 1,624 1,664 1,613 1,658 158,700
2016/05/17 1,620 1,633 1,596 1,624 152,600
2016/05/16 1,627 1,645 1,587 1,596 199,200
2016/05/13 1,620 1,637 1,603 1,629 223,600
2016/05/12 1,598 1,652 1,586 1,621 258,300
2016/05/11 1,570 1,618 1,556 1,600 433,900
2016/05/10 1,447 1,483 1,434 1,477 141,000
2016/05/09 1,416 1,450 1,416 1,448 134,500
2016/05/06 1,433 1,452 1,415 1,416 203,700
2016/05/02 1,438 1,448 1,415 1,433 149,000
2016/04/28 1,523 1,548 1,478 1,480 209,700
2016/04/27 1,510 1,513 1,487 1,507 140,400
2016/04/26 1,505 1,511 1,478 1,498 108,900
2016/04/25 1,536 1,538 1,503 1,512 123,700
2016/04/22 1,510 1,534 1,504 1,533 141,400
2016/04/21 1,520 1,520 1,495 1,517 117,300
2016/04/20 1,492 1,512 1,481 1,494 183,200
2016/04/19 1,455 1,478 1,448 1,476 138,300
2016/04/18 1,408 1,430 1,400 1,427 103,200
2016/04/15 1,450 1,460 1,443 1,455 102,500
2016/04/14 1,441 1,462 1,421 1,462 176,500
2016/04/13 1,420 1,439 1,408 1,435 110,700
2016/04/12 1,359 1,410 1,359 1,403 109,900
2016/04/11 1,389 1,393 1,352 1,360 157,300
2016/04/08 1,350 1,405 1,342 1,389 198,800
2016/04/07 1,384 1,390 1,355 1,368 153,200
2016/04/06 1,412 1,429 1,376 1,383 189,400
2016/04/05 1,477 1,477 1,414 1,423 176,500
2016/04/04 1,460 1,494 1,456 1,477 135,900
2016/04/01 1,518 1,518 1,454 1,465 223,100
2016/03/31 1,504 1,533 1,498 1,516 129,900
2016/03/30 1,532 1,540 1,494 1,498 125,000
2016/03/29 1,522 1,533 1,506 1,526 108,500
2016/03/28 1,545 1,551 1,531 1,551 124,400
2016/03/25 1,534 1,542 1,516 1,533 94,700
2016/03/24 1,541 1,552 1,525 1,525 140,100
2016/03/23 1,577 1,578 1,542 1,549 180,700
2016/03/22 1,570 1,598 1,542 1,575 202,200
2016/03/18 1,541 1,554 1,523 1,538 347,700
2016/03/17 1,560 1,578 1,532 1,547 253,900
2016/03/16 1,565 1,577 1,550 1,553 111,100
2016/03/15 1,587 1,598 1,574 1,587 131,100
2016/03/14 1,601 1,605 1,581 1,592 116,000
2016/03/11 1,549 1,591 1,536 1,585 204,300
2016/03/10 1,536 1,555 1,519 1,550 164,600
2016/03/09 1,549 1,550 1,511 1,526 182,600
2016/03/08 1,588 1,596 1,547 1,578 171,800
2016/03/07 1,575 1,591 1,571 1,584 162,500
2016/03/04 1,523 1,568 1,518 1,558 211,400
2016/03/03 1,497 1,533 1,495 1,533 125,800
2016/03/02 1,499 1,499 1,479 1,495 174,600
2016/03/01 1,468 1,484 1,444 1,461 202,100
2016/02/29 1,488 1,503 1,466 1,468 158,500
2016/02/26 1,494 1,510 1,465 1,469 145,700
2016/02/25 1,433 1,485 1,431 1,479 163,100
2016/02/24 1,435 1,450 1,408 1,433 222,200
2016/02/23 1,445 1,471 1,436 1,447 165,000
2016/02/22 1,489 1,489 1,417 1,440 430,200
2016/02/19 1,543 1,544 1,491 1,515 164,000
2016/02/18 1,567 1,581 1,538 1,548 224,300
2016/02/17 1,505 1,539 1,491 1,539 175,700
2016/02/16 1,499 1,528 1,491 1,508 233,300
2016/02/15 1,518 1,543 1,488 1,508 245,400
2016/02/12 1,484 1,552 1,455 1,458 304,000
2016/02/10 1,549 1,554 1,496 1,524 226,600
2016/02/09 1,550 1,561 1,515 1,551 228,000
2016/02/08 1,545 1,596 1,539 1,589 130,400
2016/02/05 1,576 1,576 1,542 1,559 175,400
2016/02/04 1,591 1,620 1,577 1,583 148,300
2016/02/03 1,600 1,635 1,565 1,591 239,700
2016/02/02 1,671 1,682 1,627 1,637 341,800
2016/02/01 1,761 1,779 1,748 1,771 99,100
2016/01/29 1,726 1,749 1,694 1,741 125,600
2016/01/28 1,721 1,737 1,700 1,719 85,300
2016/01/27 1,688 1,725 1,688 1,724 77,700
2016/01/26 1,688 1,689 1,657 1,663 100,800
2016/01/25 1,687 1,704 1,656 1,693 67,700
2016/01/22 1,617 1,660 1,600 1,657 106,700
2016/01/21 1,634 1,654 1,571 1,573 191,200
2016/01/20 1,695 1,703 1,633 1,638 115,100
2016/01/19 1,692 1,701 1,668 1,681 70,200
2016/01/18 1,678 1,700 1,648 1,692 111,400
2016/01/15 1,728 1,728 1,683 1,695 116,600
2016/01/14 1,718 1,720 1,670 1,698 116,700
2016/01/13 1,720 1,738 1,714 1,728 64,200
2016/01/12 1,750 1,750 1,706 1,706 98,100
2016/01/08 1,772 1,790 1,752 1,754 113,200
2016/01/07 1,818 1,822 1,781 1,781 102,400
2016/01/06 1,880 1,889 1,816 1,819 144,300
2016/01/05 1,856 1,888 1,846 1,873 83,300
2016/01/04 1,887 1,934 1,854 1,867 126,200

このページの先頭へ