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
2017/12/29 2,131 2,144 2,115 2,117 206,000
2017/12/28 2,150 2,150 2,110 2,125 437,500
2017/12/27 2,140 2,158 2,135 2,151 330,900
2017/12/26 2,085 2,125 2,085 2,120 535,800
2017/12/25 2,081 2,081 2,066 2,078 290,400
2017/12/22 2,071 2,082 2,051 2,061 334,400
2017/12/21 2,038 2,066 2,023 2,063 394,200
2017/12/20 1,998 2,032 1,988 2,017 415,100
2017/12/19 2,000 2,006 1,981 1,983 255,200
2017/12/18 1,983 1,998 1,975 1,996 491,900
2017/12/15 1,970 1,970 1,954 1,962 308,100
2017/12/14 1,957 1,973 1,948 1,969 321,900
2017/12/13 1,970 1,983 1,948 1,949 377,600
2017/12/12 1,952 1,970 1,942 1,966 400,100
2017/12/11 1,960 1,968 1,945 1,952 299,800
2017/12/08 1,954 1,959 1,935 1,942 404,200
2017/12/07 1,944 1,955 1,924 1,940 572,100
2017/12/06 1,965 1,970 1,942 1,945 883,300
2017/12/05 1,955 1,966 1,931 1,958 4,517,300
2017/12/04 1,960 1,973 1,943 1,955 1,205,100
2017/12/01 2,000 2,006 1,956 1,956 1,022,400
2017/11/30 1,950 1,988 1,945 1,981 1,187,300
2017/11/29 1,932 1,955 1,929 1,954 1,098,600
2017/11/28 1,950 1,974 1,928 1,928 1,986,400
2017/11/27 2,076 2,076 1,977 1,978 2,234,100
2017/11/24 2,060 2,126 2,053 2,070 906,100
2017/11/22 2,055 2,071 2,038 2,053 488,900
2017/11/21 2,067 2,084 2,056 2,062 344,400
2017/11/20 2,080 2,116 2,060 2,076 592,400
2017/11/17 2,100 2,118 2,067 2,100 807,300
2017/11/16 2,040 2,080 2,013 2,072 814,600
2017/11/15 2,035 2,109 2,030 2,063 1,372,900
2017/11/14 2,355 2,362 2,335 2,335 84,800
2017/11/13 2,375 2,378 2,353 2,365 78,000
2017/11/10 2,395 2,419 2,392 2,393 102,200
2017/11/09 2,462 2,462 2,395 2,421 177,100
2017/11/08 2,473 2,480 2,445 2,462 122,500
2017/11/07 2,463 2,489 2,463 2,473 108,800
2017/11/06 2,480 2,491 2,410 2,463 215,800
2017/11/02 2,497 2,500 2,467 2,477 248,100
2017/11/01 2,455 2,498 2,443 2,484 163,600
2017/10/31 2,501 2,504 2,444 2,458 156,200
2017/10/30 2,531 2,531 2,465 2,491 227,400
2017/10/27 2,592 2,599 2,506 2,532 299,300
2017/10/26 2,480 2,499 2,474 2,492 121,400
2017/10/25 2,461 2,470 2,441 2,448 99,500
2017/10/24 2,398 2,470 2,391 2,461 184,500
2017/10/23 2,400 2,405 2,379 2,398 99,500
2017/10/20 2,390 2,397 2,381 2,391 105,000
2017/10/19 2,374 2,394 2,366 2,392 95,300
2017/10/18 2,370 2,395 2,354 2,390 113,300
2017/10/17 2,372 2,385 2,367 2,369 79,000
2017/10/16 2,386 2,398 2,374 2,392 79,700
2017/10/13 2,353 2,389 2,350 2,387 90,400
2017/10/12 2,360 2,375 2,358 2,369 84,100
2017/10/11 2,362 2,369 2,345 2,362 75,300
2017/10/10 2,380 2,385 2,360 2,371 69,000
2017/10/06 2,369 2,377 2,350 2,369 108,500
2017/10/05 2,357 2,370 2,356 2,369 96,600
2017/10/04 2,356 2,373 2,349 2,356 82,200
2017/10/03 2,398 2,398 2,342 2,349 188,400
2017/10/02 2,350 2,417 2,328 2,416 460,300
2017/09/29 2,249 2,317 2,246 2,315 153,000
2017/09/28 2,257 2,257 2,208 2,255 143,700
2017/09/27 2,275 2,275 2,237 2,242 77,700
2017/09/26 2,242 2,279 2,240 2,278 110,500
2017/09/25 2,226 2,257 2,226 2,233 114,200
2017/09/22 2,276 2,276 2,215 2,225 132,000
2017/09/21 2,272 2,288 2,267 2,276 114,600
2017/09/20 2,310 2,312 2,267 2,269 121,500
2017/09/19 2,311 2,319 2,282 2,318 129,000
2017/09/15 2,320 2,333 2,310 2,311 103,300
2017/09/14 2,320 2,335 2,307 2,320 112,000
2017/09/13 2,311 2,320 2,293 2,312 108,300
2017/09/12 2,345 2,356 2,302 2,303 111,700
2017/09/11 2,322 2,349 2,321 2,337 90,300
2017/09/08 2,327 2,331 2,313 2,317 137,100
2017/09/07 2,320 2,328 2,299 2,318 134,900
2017/09/06 2,230 2,313 2,221 2,308 178,200
2017/09/05 2,286 2,305 2,250 2,256 92,200
2017/09/04 2,309 2,309 2,267 2,285 134,100
2017/09/01 2,320 2,329 2,296 2,311 109,500
2017/08/31 2,303 2,310 2,292 2,302 152,700
2017/08/30 2,288 2,320 2,286 2,302 222,300
2017/08/29 2,237 2,291 2,234 2,288 177,100
2017/08/28 2,262 2,266 2,237 2,241 157,300
2017/08/25 2,222 2,270 2,217 2,262 209,900
2017/08/24 2,196 2,218 2,192 2,210 148,700
2017/08/23 2,207 2,219 2,179 2,184 115,700
2017/08/22 2,175 2,189 2,171 2,178 107,900
2017/08/21 2,160 2,194 2,148 2,180 93,700
2017/08/18 2,158 2,184 2,150 2,172 80,900
2017/08/17 2,178 2,215 2,169 2,197 168,900
2017/08/16 2,160 2,178 2,146 2,170 113,100
2017/08/15 2,174 2,198 2,170 2,170 91,100
2017/08/14 2,157 2,178 2,144 2,167 151,900
2017/08/10 2,188 2,209 2,173 2,180 133,800
2017/08/09 2,209 2,227 2,175 2,189 150,100
2017/08/08 2,192 2,282 2,191 2,218 325,200
2017/08/07 2,181 2,235 2,179 2,183 240,200
2017/08/04 2,177 2,198 2,163 2,169 278,100
2017/08/03 2,124 2,192 2,121 2,185 308,000
2017/08/02 2,099 2,177 2,094 2,139 439,500
2017/08/01 2,058 2,100 2,056 2,090 366,900
2017/07/31 1,971 2,078 1,971 2,073 687,700
2017/07/28 1,930 1,933 1,918 1,928 159,800
2017/07/27 1,916 1,941 1,916 1,929 99,000
2017/07/26 1,935 1,943 1,920 1,927 165,300
2017/07/25 1,914 1,930 1,910 1,921 113,800
2017/07/24 1,897 1,914 1,890 1,914 111,200
2017/07/21 1,910 1,913 1,896 1,911 139,300
2017/07/20 1,914 1,922 1,909 1,921 82,100
2017/07/19 1,923 1,923 1,904 1,914 137,300
2017/07/18 1,909 1,922 1,901 1,920 125,000
2017/07/14 1,910 1,916 1,902 1,909 97,600
2017/07/13 1,910 1,910 1,895 1,902 95,700
2017/07/12 1,880 1,906 1,877 1,900 143,000
2017/07/11 1,872 1,882 1,867 1,879 81,800
2017/07/10 1,891 1,892 1,862 1,866 139,300
2017/07/07 1,854 1,886 1,850 1,876 132,100
2017/07/06 1,846 1,867 1,832 1,867 187,500
2017/07/05 1,844 1,850 1,824 1,846 207,000
2017/07/04 1,860 1,866 1,832 1,843 148,100
2017/07/03 1,855 1,862 1,846 1,849 130,900
2017/06/30 1,860 1,863 1,842 1,847 165,300
2017/06/29 1,866 1,885 1,866 1,875 149,900
2017/06/28 1,855 1,863 1,847 1,850 133,200
2017/06/27 1,849 1,856 1,841 1,855 111,400
2017/06/26 1,840 1,847 1,832 1,840 141,000
2017/06/23 1,833 1,834 1,818 1,825 115,800
2017/06/22 1,832 1,837 1,824 1,831 125,100
2017/06/21 1,850 1,850 1,830 1,835 167,600
2017/06/20 1,861 1,873 1,840 1,850 174,500
2017/06/19 1,834 1,854 1,827 1,850 91,200
2017/06/16 1,847 1,862 1,831 1,831 237,300
2017/06/15 1,864 1,867 1,823 1,832 216,600
2017/06/14 1,889 1,889 1,866 1,870 128,500
2017/06/13 1,880 1,891 1,856 1,886 149,900
2017/06/12 1,901 1,906 1,882 1,883 132,100
2017/06/09 1,890 1,907 1,889 1,898 95,800
2017/06/08 1,887 1,903 1,877 1,889 99,100
2017/06/07 1,865 1,893 1,858 1,885 143,800
2017/06/06 1,884 1,884 1,864 1,867 159,800
2017/06/05 1,905 1,908 1,874 1,884 251,000
2017/06/02 1,900 1,912 1,898 1,905 135,000
2017/06/01 1,885 1,919 1,879 1,892 144,800
2017/05/31 1,896 1,909 1,882 1,887 200,700
2017/05/30 1,900 1,911 1,887 1,901 113,900
2017/05/29 1,913 1,914 1,900 1,900 140,900
2017/05/26 1,924 1,926 1,911 1,917 152,100
2017/05/25 1,929 1,936 1,915 1,930 97,200
2017/05/24 1,943 1,948 1,920 1,927 159,600
2017/05/23 1,955 1,955 1,928 1,940 190,300
2017/05/22 1,950 1,952 1,930 1,948 134,700
2017/05/19 1,976 1,978 1,924 1,938 216,400
2017/05/18 1,979 1,985 1,954 1,970 106,600
2017/05/17 2,038 2,038 1,989 1,992 167,100
2017/05/16 2,058 2,066 2,044 2,047 78,700
2017/05/15 2,040 2,058 2,023 2,042 167,300
2017/05/12 2,104 2,110 2,033 2,046 152,200
2017/05/11 2,106 2,137 2,106 2,130 146,800
2017/05/10 2,082 2,141 2,082 2,141 137,000
2017/05/09 2,101 2,101 2,070 2,084 170,100
2017/05/08 2,120 2,120 2,095 2,106 178,500
2017/05/02 2,069 2,118 2,069 2,115 125,500
2017/05/01 2,068 2,084 2,066 2,083 51,600
2017/04/28 2,060 2,085 2,060 2,077 74,900
2017/04/27 2,050 2,084 2,038 2,079 95,500
2017/04/26 2,042 2,063 2,029 2,063 80,200
2017/04/25 2,021 2,037 2,012 2,024 122,600
2017/04/24 2,045 2,048 2,027 2,032 74,100
2017/04/21 2,021 2,032 2,010 2,032 73,600
2017/04/20 1,998 2,014 1,985 2,007 95,200
2017/04/19 1,997 2,012 1,984 2,002 110,000
2017/04/18 1,992 2,031 1,992 2,015 128,900
2017/04/17 1,950 1,988 1,950 1,983 99,900
2017/04/14 1,954 1,982 1,954 1,964 87,800
2017/04/13 1,957 1,977 1,936 1,971 140,800
2017/04/12 1,958 1,967 1,952 1,960 76,800
2017/04/11 1,971 1,981 1,961 1,973 64,500
2017/04/10 1,970 1,988 1,970 1,979 47,800
2017/04/07 1,968 1,977 1,953 1,966 94,000
2017/04/06 2,013 2,013 1,955 1,957 95,100
2017/04/05 2,038 2,038 2,009 2,021 76,200
2017/04/04 2,037 2,052 2,011 2,018 153,000
2017/04/03 2,035 2,079 2,021 2,033 227,500
2017/03/31 2,066 2,066 2,014 2,014 116,200
2017/03/30 2,035 2,095 2,026 2,066 162,200
2017/03/29 2,040 2,070 2,032 2,038 139,700
2017/03/28 2,050 2,060 2,042 2,059 114,300
2017/03/27 2,047 2,047 2,018 2,026 139,600
2017/03/24 2,031 2,065 2,031 2,055 200,900
2017/03/23 1,994 2,033 1,983 2,026 210,400
2017/03/22 1,961 1,996 1,961 1,988 186,500
2017/03/21 1,961 1,995 1,959 1,986 141,900
2017/03/17 1,951 1,960 1,943 1,948 148,600
2017/03/16 1,955 1,974 1,949 1,951 171,500
2017/03/15 1,966 1,967 1,953 1,961 106,200
2017/03/14 1,975 1,976 1,967 1,968 79,800
2017/03/13 1,951 1,977 1,946 1,970 122,000
2017/03/10 1,959 1,960 1,943 1,949 113,600
2017/03/09 1,946 1,955 1,942 1,946 66,000
2017/03/08 1,946 1,959 1,938 1,947 100,500
2017/03/07 1,952 1,953 1,939 1,950 118,000
2017/03/06 1,960 1,966 1,948 1,960 80,900
2017/03/03 1,958 1,967 1,950 1,957 93,300
2017/03/02 1,984 1,984 1,960 1,962 109,200
2017/03/01 1,945 1,977 1,941 1,965 160,400
2017/02/28 1,948 1,964 1,943 1,944 160,000
2017/02/27 1,950 1,963 1,941 1,946 126,100
2017/02/24 1,957 1,963 1,941 1,960 124,600
2017/02/23 1,955 1,961 1,936 1,950 162,100
2017/02/22 1,977 1,989 1,960 1,965 165,100
2017/02/21 1,980 1,988 1,966 1,976 155,600
2017/02/20 2,010 2,012 1,971 1,980 100,700
2017/02/17 1,987 1,999 1,973 1,992 112,800
2017/02/16 1,994 2,009 1,965 1,991 249,700
2017/02/15 2,012 2,019 1,985 1,993 221,800
2017/02/14 2,015 2,028 1,992 1,994 151,700
2017/02/13 2,005 2,019 1,980 1,988 183,100
2017/02/10 1,991 2,000 1,980 1,985 135,000
2017/02/09 1,970 1,986 1,952 1,956 195,600
2017/02/08 1,988 1,990 1,959 1,970 259,000
2017/02/07 1,994 2,003 1,978 1,995 265,700
2017/02/06 2,085 2,095 1,994 2,010 482,900
2017/02/03 2,146 2,166 2,120 2,138 204,100
2017/02/02 2,200 2,215 2,125 2,143 345,200
2017/02/01 2,237 2,279 2,225 2,275 174,100
2017/01/31 2,200 2,248 2,182 2,241 171,700
2017/01/30 2,230 2,248 2,218 2,233 109,800
2017/01/27 2,238 2,250 2,213 2,221 103,000
2017/01/26 2,190 2,236 2,190 2,226 166,600
2017/01/25 2,160 2,188 2,160 2,187 102,600
2017/01/24 2,120 2,157 2,120 2,156 112,600
2017/01/23 2,104 2,138 2,098 2,122 56,000
2017/01/20 2,076 2,123 2,076 2,115 100,300
2017/01/19 2,103 2,122 2,098 2,110 87,600
2017/01/18 2,076 2,106 2,064 2,105 91,500
2017/01/17 2,081 2,103 2,057 2,078 102,700
2017/01/16 2,120 2,124 2,100 2,110 67,500
2017/01/13 2,116 2,127 2,110 2,120 58,800
2017/01/12 2,118 2,136 2,110 2,135 86,200
2017/01/11 2,110 2,133 2,103 2,127 55,300
2017/01/10 2,119 2,140 2,102 2,115 123,000
2017/01/06 2,117 2,140 2,109 2,119 108,900
2017/01/05 2,147 2,148 2,096 2,117 131,100
2017/01/04 2,050 2,144 2,050 2,143 236,700

このページの先頭へ