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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,630 | 3,685 | 3,605 | 3,665 | 169,000 |
| 2020/12/29 | 3,585 | 3,655 | 3,570 | 3,630 | 232,500 |
| 2020/12/28 | 3,545 | 3,580 | 3,540 | 3,560 | 159,400 |
| 2020/12/25 | 3,535 | 3,535 | 3,495 | 3,535 | 76,500 |
| 2020/12/24 | 3,500 | 3,535 | 3,485 | 3,510 | 154,200 |
| 2020/12/23 | 3,440 | 3,460 | 3,410 | 3,440 | 122,200 |
| 2020/12/22 | 3,550 | 3,555 | 3,430 | 3,455 | 236,100 |
| 2020/12/21 | 3,490 | 3,560 | 3,465 | 3,560 | 293,300 |
| 2020/12/18 | 3,455 | 3,515 | 3,435 | 3,470 | 314,900 |
| 2020/12/17 | 3,335 | 3,410 | 3,325 | 3,405 | 227,900 |
| 2020/12/16 | 3,320 | 3,355 | 3,275 | 3,345 | 179,000 |
| 2020/12/15 | 3,325 | 3,345 | 3,305 | 3,320 | 187,400 |
| 2020/12/14 | 3,325 | 3,335 | 3,300 | 3,310 | 172,200 |
| 2020/12/11 | 3,275 | 3,325 | 3,275 | 3,325 | 150,400 |
| 2020/12/10 | 3,250 | 3,290 | 3,235 | 3,255 | 120,500 |
| 2020/12/09 | 3,240 | 3,300 | 3,240 | 3,285 | 148,300 |
| 2020/12/08 | 3,250 | 3,290 | 3,240 | 3,255 | 229,600 |
| 2020/12/07 | 3,350 | 3,360 | 3,235 | 3,235 | 278,500 |
| 2020/12/04 | 3,310 | 3,365 | 3,305 | 3,350 | 225,500 |
| 2020/12/03 | 3,285 | 3,310 | 3,265 | 3,290 | 299,400 |
| 2020/12/02 | 3,205 | 3,220 | 3,165 | 3,190 | 279,400 |
| 2020/12/01 | 3,145 | 3,145 | 3,100 | 3,135 | 287,300 |
| 2020/11/30 | 3,185 | 3,195 | 3,090 | 3,105 | 386,700 |
| 2020/11/27 | 3,175 | 3,225 | 3,150 | 3,150 | 746,700 |
| 2020/11/26 | 3,185 | 3,245 | 3,155 | 3,210 | 465,200 |
| 2020/11/25 | 3,305 | 3,315 | 3,220 | 3,235 | 322,600 |
| 2020/11/24 | 3,320 | 3,350 | 3,290 | 3,315 | 268,400 |
| 2020/11/20 | 3,315 | 3,355 | 3,295 | 3,300 | 187,600 |
| 2020/11/19 | 3,275 | 3,310 | 3,225 | 3,300 | 307,700 |
| 2020/11/18 | 3,430 | 3,440 | 3,340 | 3,345 | 268,500 |
| 2020/11/17 | 3,495 | 3,495 | 3,415 | 3,435 | 193,800 |
| 2020/11/16 | 3,525 | 3,525 | 3,475 | 3,500 | 174,000 |
| 2020/11/13 | 3,505 | 3,555 | 3,495 | 3,500 | 148,800 |
| 2020/11/12 | 3,500 | 3,535 | 3,485 | 3,505 | 147,300 |
| 2020/11/11 | 3,525 | 3,570 | 3,495 | 3,545 | 263,600 |
| 2020/11/10 | 3,625 | 3,655 | 3,455 | 3,455 | 504,500 |
| 2020/11/09 | 3,760 | 3,780 | 3,735 | 3,765 | 212,300 |
| 2020/11/06 | 3,735 | 3,760 | 3,705 | 3,735 | 255,700 |
| 2020/11/05 | 3,600 | 3,670 | 3,540 | 3,665 | 257,700 |
| 2020/11/04 | 3,495 | 3,605 | 3,475 | 3,590 | 294,700 |
| 2020/11/02 | 3,445 | 3,455 | 3,370 | 3,400 | 191,100 |
| 2020/10/30 | 3,510 | 3,540 | 3,380 | 3,395 | 288,800 |
| 2020/10/29 | 3,530 | 3,575 | 3,490 | 3,540 | 315,300 |
| 2020/10/28 | 3,570 | 3,630 | 3,540 | 3,610 | 196,800 |
| 2020/10/27 | 3,530 | 3,565 | 3,490 | 3,565 | 140,200 |
| 2020/10/26 | 3,515 | 3,575 | 3,515 | 3,535 | 119,300 |
| 2020/10/23 | 3,620 | 3,630 | 3,505 | 3,515 | 171,300 |
| 2020/10/22 | 3,670 | 3,670 | 3,625 | 3,625 | 108,000 |
| 2020/10/21 | 3,660 | 3,695 | 3,640 | 3,670 | 108,800 |
| 2020/10/20 | 3,615 | 3,715 | 3,605 | 3,665 | 219,900 |
| 2020/10/19 | 3,580 | 3,660 | 3,550 | 3,620 | 175,700 |
| 2020/10/16 | 3,570 | 3,580 | 3,530 | 3,570 | 100,000 |
| 2020/10/15 | 3,545 | 3,565 | 3,520 | 3,560 | 111,600 |
| 2020/10/14 | 3,555 | 3,570 | 3,515 | 3,555 | 124,300 |
| 2020/10/13 | 3,560 | 3,570 | 3,515 | 3,555 | 142,600 |
| 2020/10/12 | 3,560 | 3,575 | 3,515 | 3,570 | 153,300 |
| 2020/10/09 | 3,510 | 3,590 | 3,485 | 3,585 | 228,000 |
| 2020/10/08 | 3,500 | 3,525 | 3,460 | 3,515 | 216,200 |
| 2020/10/07 | 3,460 | 3,460 | 3,410 | 3,455 | 194,100 |
| 2020/10/06 | 3,520 | 3,530 | 3,475 | 3,480 | 171,100 |
| 2020/10/05 | 3,440 | 3,505 | 3,405 | 3,480 | 212,900 |
| 2020/10/02 | 3,480 | 3,485 | 3,360 | 3,370 | 244,700 |
| 2020/09/30 | 3,460 | 3,460 | 3,375 | 3,400 | 270,000 |
| 2020/09/29 | 3,490 | 3,500 | 3,440 | 3,455 | 188,100 |
| 2020/09/28 | 3,565 | 3,570 | 3,505 | 3,555 | 256,700 |
| 2020/09/25 | 3,500 | 3,535 | 3,485 | 3,500 | 209,900 |
| 2020/09/24 | 3,550 | 3,575 | 3,480 | 3,495 | 375,600 |
| 2020/09/23 | 3,695 | 3,715 | 3,600 | 3,610 | 266,900 |
| 2020/09/18 | 3,680 | 3,735 | 3,680 | 3,720 | 224,100 |
| 2020/09/17 | 3,690 | 3,725 | 3,665 | 3,695 | 189,300 |
| 2020/09/16 | 3,600 | 3,695 | 3,580 | 3,695 | 184,900 |
| 2020/09/15 | 3,575 | 3,610 | 3,550 | 3,600 | 161,400 |
| 2020/09/14 | 3,580 | 3,585 | 3,530 | 3,585 | 146,300 |
| 2020/09/11 | 3,545 | 3,560 | 3,510 | 3,535 | 142,300 |
| 2020/09/10 | 3,490 | 3,540 | 3,490 | 3,520 | 148,600 |
| 2020/09/09 | 3,455 | 3,485 | 3,430 | 3,470 | 187,400 |
| 2020/09/08 | 3,560 | 3,560 | 3,460 | 3,495 | 147,400 |
| 2020/09/07 | 3,585 | 3,585 | 3,505 | 3,515 | 200,200 |
| 2020/09/04 | 3,520 | 3,590 | 3,520 | 3,585 | 134,200 |
| 2020/09/03 | 3,565 | 3,635 | 3,565 | 3,580 | 220,900 |
| 2020/09/02 | 3,595 | 3,600 | 3,540 | 3,590 | 211,400 |
| 2020/09/01 | 3,550 | 3,600 | 3,490 | 3,585 | 202,200 |
| 2020/08/31 | 3,530 | 3,600 | 3,530 | 3,560 | 161,000 |
| 2020/08/28 | 3,560 | 3,575 | 3,450 | 3,485 | 203,900 |
| 2020/08/27 | 3,535 | 3,595 | 3,520 | 3,580 | 146,600 |
| 2020/08/26 | 3,510 | 3,515 | 3,435 | 3,515 | 180,200 |
| 2020/08/25 | 3,510 | 3,550 | 3,510 | 3,530 | 113,500 |
| 2020/08/24 | 3,550 | 3,570 | 3,535 | 3,535 | 114,600 |
| 2020/08/21 | 3,595 | 3,610 | 3,525 | 3,545 | 131,700 |
| 2020/08/20 | 3,525 | 3,560 | 3,485 | 3,550 | 214,300 |
| 2020/08/19 | 3,620 | 3,640 | 3,575 | 3,590 | 137,400 |
| 2020/08/18 | 3,540 | 3,650 | 3,530 | 3,610 | 294,400 |
| 2020/08/17 | 3,525 | 3,545 | 3,475 | 3,475 | 135,600 |
| 2020/08/14 | 3,465 | 3,520 | 3,450 | 3,480 | 161,900 |
| 2020/08/13 | 3,400 | 3,455 | 3,350 | 3,450 | 220,500 |
| 2020/08/12 | 3,500 | 3,500 | 3,325 | 3,340 | 521,500 |
| 2020/08/11 | 3,545 | 3,575 | 3,525 | 3,565 | 175,800 |
| 2020/08/07 | 3,635 | 3,640 | 3,505 | 3,555 | 209,200 |
| 2020/08/06 | 3,605 | 3,630 | 3,555 | 3,610 | 224,300 |
| 2020/08/05 | 3,650 | 3,660 | 3,590 | 3,605 | 204,800 |
| 2020/08/04 | 3,630 | 3,660 | 3,575 | 3,580 | 194,600 |
| 2020/08/03 | 3,700 | 3,715 | 3,605 | 3,650 | 279,400 |
| 2020/07/31 | 3,570 | 3,690 | 3,555 | 3,655 | 632,500 |
| 2020/07/30 | 3,675 | 3,685 | 3,450 | 3,635 | 856,600 |
| 2020/07/29 | 3,145 | 3,185 | 3,090 | 3,115 | 259,800 |
| 2020/07/28 | 3,215 | 3,255 | 3,125 | 3,150 | 462,000 |
| 2020/07/27 | 3,060 | 3,155 | 3,035 | 3,145 | 362,400 |
| 2020/07/22 | 2,971 | 3,070 | 2,967 | 3,000 | 298,300 |
| 2020/07/21 | 2,856 | 2,943 | 2,851 | 2,930 | 252,200 |
| 2020/07/20 | 2,830 | 2,867 | 2,826 | 2,840 | 146,100 |
| 2020/07/17 | 2,875 | 2,875 | 2,797 | 2,836 | 121,600 |
| 2020/07/16 | 2,862 | 2,885 | 2,823 | 2,829 | 96,700 |
| 2020/07/15 | 2,820 | 2,864 | 2,820 | 2,858 | 134,100 |
| 2020/07/14 | 2,787 | 2,822 | 2,782 | 2,804 | 107,700 |
| 2020/07/13 | 2,823 | 2,838 | 2,783 | 2,789 | 209,500 |
| 2020/07/10 | 2,860 | 2,867 | 2,797 | 2,797 | 196,700 |
| 2020/07/09 | 2,866 | 2,884 | 2,851 | 2,864 | 143,500 |
| 2020/07/08 | 2,816 | 2,865 | 2,816 | 2,844 | 193,400 |
| 2020/07/07 | 2,840 | 2,845 | 2,810 | 2,815 | 123,800 |
| 2020/07/06 | 2,815 | 2,837 | 2,814 | 2,831 | 167,500 |
| 2020/07/03 | 2,830 | 2,845 | 2,795 | 2,812 | 113,300 |
| 2020/07/02 | 2,843 | 2,848 | 2,784 | 2,789 | 160,700 |
| 2020/07/01 | 2,861 | 2,896 | 2,814 | 2,826 | 188,400 |
| 2020/06/30 | 2,893 | 2,903 | 2,825 | 2,854 | 149,800 |
| 2020/06/29 | 2,862 | 2,882 | 2,827 | 2,852 | 135,200 |
| 2020/06/26 | 2,850 | 2,875 | 2,812 | 2,864 | 162,700 |
| 2020/06/25 | 2,846 | 2,854 | 2,808 | 2,834 | 155,700 |
| 2020/06/24 | 2,865 | 2,891 | 2,838 | 2,860 | 178,700 |
| 2020/06/23 | 2,796 | 2,914 | 2,796 | 2,869 | 448,300 |
| 2020/06/22 | 2,730 | 2,780 | 2,730 | 2,766 | 194,400 |
| 2020/06/19 | 2,760 | 2,764 | 2,729 | 2,730 | 138,000 |
| 2020/06/18 | 2,731 | 2,759 | 2,710 | 2,754 | 156,900 |
| 2020/06/17 | 2,740 | 2,758 | 2,721 | 2,737 | 150,100 |
| 2020/06/16 | 2,760 | 2,772 | 2,720 | 2,740 | 333,200 |
| 2020/06/15 | 2,779 | 2,785 | 2,701 | 2,701 | 210,900 |
| 2020/06/12 | 2,755 | 2,791 | 2,724 | 2,779 | 297,000 |
| 2020/06/11 | 2,746 | 2,779 | 2,742 | 2,766 | 177,200 |
| 2020/06/10 | 2,760 | 2,784 | 2,748 | 2,779 | 187,000 |
| 2020/06/09 | 2,750 | 2,784 | 2,723 | 2,750 | 177,400 |
| 2020/06/08 | 2,745 | 2,774 | 2,732 | 2,740 | 239,900 |
| 2020/06/05 | 2,725 | 2,751 | 2,718 | 2,728 | 168,300 |
| 2020/06/04 | 2,774 | 2,776 | 2,713 | 2,718 | 227,700 |
| 2020/06/03 | 2,771 | 2,780 | 2,736 | 2,761 | 251,000 |
| 2020/06/02 | 2,749 | 2,778 | 2,721 | 2,769 | 228,200 |
| 2020/06/01 | 2,768 | 2,787 | 2,742 | 2,744 | 210,500 |
| 2020/05/29 | 2,713 | 2,770 | 2,710 | 2,770 | 212,200 |
| 2020/05/28 | 2,750 | 2,758 | 2,708 | 2,726 | 201,200 |
| 2020/05/27 | 2,694 | 2,750 | 2,694 | 2,740 | 177,900 |
| 2020/05/26 | 2,702 | 2,717 | 2,685 | 2,707 | 127,400 |
| 2020/05/25 | 2,697 | 2,708 | 2,657 | 2,700 | 138,900 |
| 2020/05/22 | 2,734 | 2,741 | 2,675 | 2,685 | 186,500 |
| 2020/05/21 | 2,720 | 2,734 | 2,699 | 2,729 | 163,400 |
| 2020/05/20 | 2,685 | 2,726 | 2,679 | 2,716 | 187,500 |
| 2020/05/19 | 2,720 | 2,730 | 2,668 | 2,682 | 212,600 |
| 2020/05/18 | 2,703 | 2,730 | 2,687 | 2,715 | 129,100 |
| 2020/05/15 | 2,641 | 2,701 | 2,624 | 2,683 | 220,700 |
| 2020/05/14 | 2,689 | 2,737 | 2,636 | 2,636 | 213,700 |
| 2020/05/13 | 2,630 | 2,699 | 2,606 | 2,689 | 212,300 |
| 2020/05/12 | 2,648 | 2,664 | 2,589 | 2,647 | 210,100 |
| 2020/05/11 | 2,580 | 2,670 | 2,570 | 2,638 | 277,600 |
| 2020/05/08 | 2,510 | 2,624 | 2,501 | 2,575 | 460,000 |
| 2020/05/07 | 2,480 | 2,516 | 2,460 | 2,484 | 289,400 |
| 2020/05/01 | 2,500 | 2,508 | 2,434 | 2,448 | 254,100 |
| 2020/04/30 | 2,450 | 2,475 | 2,418 | 2,466 | 292,100 |
| 2020/04/28 | 2,368 | 2,400 | 2,347 | 2,399 | 195,800 |
| 2020/04/27 | 2,356 | 2,366 | 2,336 | 2,348 | 166,600 |
| 2020/04/24 | 2,307 | 2,322 | 2,294 | 2,314 | 146,500 |
| 2020/04/23 | 2,316 | 2,316 | 2,281 | 2,305 | 150,300 |
| 2020/04/22 | 2,245 | 2,277 | 2,224 | 2,266 | 127,600 |
| 2020/04/21 | 2,291 | 2,307 | 2,250 | 2,267 | 111,500 |
| 2020/04/20 | 2,342 | 2,342 | 2,284 | 2,290 | 141,000 |
| 2020/04/17 | 2,355 | 2,369 | 2,292 | 2,319 | 210,500 |
| 2020/04/16 | 2,280 | 2,335 | 2,270 | 2,332 | 184,000 |
| 2020/04/15 | 2,324 | 2,336 | 2,291 | 2,306 | 192,400 |
| 2020/04/14 | 2,298 | 2,323 | 2,270 | 2,309 | 116,900 |
| 2020/04/13 | 2,275 | 2,296 | 2,256 | 2,278 | 112,000 |
| 2020/04/10 | 2,269 | 2,298 | 2,224 | 2,297 | 162,000 |
| 2020/04/09 | 2,260 | 2,260 | 2,185 | 2,219 | 199,300 |
| 2020/04/08 | 2,263 | 2,272 | 2,155 | 2,220 | 250,800 |
| 2020/04/07 | 2,211 | 2,254 | 2,183 | 2,233 | 201,900 |
| 2020/04/06 | 2,102 | 2,140 | 2,081 | 2,130 | 210,600 |
| 2020/04/03 | 2,161 | 2,198 | 2,112 | 2,119 | 137,800 |
| 2020/04/02 | 2,141 | 2,169 | 2,111 | 2,151 | 206,400 |
| 2020/04/01 | 2,230 | 2,258 | 2,170 | 2,191 | 283,900 |
| 2020/03/31 | 2,302 | 2,339 | 2,247 | 2,263 | 274,500 |
| 2020/03/30 | 2,210 | 2,359 | 2,210 | 2,347 | 470,600 |
| 2020/03/27 | 2,360 | 2,387 | 2,282 | 2,380 | 407,000 |
| 2020/03/26 | 2,320 | 2,363 | 2,269 | 2,346 | 386,000 |
| 2020/03/25 | 2,446 | 2,449 | 2,311 | 2,379 | 387,200 |
| 2020/03/24 | 2,117 | 2,225 | 2,111 | 2,212 | 417,200 |
| 2020/03/23 | 1,969 | 2,093 | 1,969 | 2,075 | 432,800 |
| 2020/03/19 | 1,982 | 2,010 | 1,932 | 1,968 | 666,000 |
| 2020/03/18 | 2,032 | 2,062 | 1,982 | 1,982 | 628,400 |
| 2020/03/17 | 2,000 | 2,091 | 1,968 | 2,026 | 636,500 |
| 2020/03/16 | 2,155 | 2,175 | 2,066 | 2,069 | 568,400 |
| 2020/03/13 | 2,141 | 2,180 | 2,037 | 2,135 | 729,000 |
| 2020/03/12 | 2,311 | 2,323 | 2,213 | 2,241 | 411,600 |
| 2020/03/11 | 2,387 | 2,416 | 2,371 | 2,377 | 393,000 |
| 2020/03/10 | 2,298 | 2,390 | 2,217 | 2,382 | 536,200 |
| 2020/03/09 | 2,380 | 2,398 | 2,333 | 2,348 | 395,600 |
| 2020/03/06 | 2,499 | 2,504 | 2,434 | 2,446 | 292,300 |
| 2020/03/05 | 2,511 | 2,522 | 2,502 | 2,520 | 267,800 |
| 2020/03/04 | 2,460 | 2,498 | 2,437 | 2,494 | 240,000 |
| 2020/03/03 | 2,578 | 2,578 | 2,467 | 2,479 | 469,500 |
| 2020/03/02 | 2,400 | 2,532 | 2,400 | 2,506 | 345,100 |
| 2020/02/28 | 2,406 | 2,486 | 2,401 | 2,453 | 403,900 |
| 2020/02/27 | 2,615 | 2,620 | 2,543 | 2,556 | 329,000 |
| 2020/02/26 | 2,640 | 2,654 | 2,593 | 2,627 | 338,500 |
| 2020/02/25 | 2,737 | 2,755 | 2,676 | 2,677 | 689,000 |
| 2020/02/21 | 2,702 | 2,756 | 2,702 | 2,736 | 355,900 |
| 2020/02/20 | 2,735 | 2,736 | 2,698 | 2,703 | 256,400 |
| 2020/02/19 | 2,719 | 2,739 | 2,696 | 2,708 | 342,100 |
| 2020/02/18 | 2,674 | 2,690 | 2,657 | 2,688 | 223,400 |
| 2020/02/17 | 2,656 | 2,685 | 2,641 | 2,663 | 260,900 |
| 2020/02/14 | 2,690 | 2,696 | 2,662 | 2,664 | 401,800 |
| 2020/02/13 | 2,697 | 2,722 | 2,678 | 2,707 | 239,000 |
| 2020/02/12 | 2,673 | 2,688 | 2,646 | 2,671 | 324,100 |
| 2020/02/10 | 2,724 | 2,738 | 2,671 | 2,676 | 390,100 |
| 2020/02/07 | 2,667 | 2,738 | 2,667 | 2,738 | 381,400 |
| 2020/02/06 | 2,626 | 2,652 | 2,608 | 2,633 | 489,200 |
| 2020/02/05 | 2,650 | 2,659 | 2,612 | 2,615 | 501,500 |
| 2020/02/04 | 2,667 | 2,680 | 2,603 | 2,619 | 568,700 |
| 2020/02/03 | 2,754 | 2,797 | 2,626 | 2,654 | 686,500 |
| 2020/01/31 | 2,764 | 2,784 | 2,735 | 2,747 | 313,700 |
| 2020/01/30 | 2,786 | 2,790 | 2,726 | 2,735 | 206,300 |
| 2020/01/29 | 2,818 | 2,818 | 2,759 | 2,779 | 205,000 |
| 2020/01/28 | 2,880 | 2,880 | 2,796 | 2,803 | 254,300 |
| 2020/01/27 | 2,800 | 2,872 | 2,793 | 2,863 | 250,100 |
| 2020/01/24 | 2,844 | 2,845 | 2,815 | 2,833 | 123,300 |
| 2020/01/23 | 2,819 | 2,821 | 2,795 | 2,814 | 125,200 |
| 2020/01/22 | 2,805 | 2,814 | 2,783 | 2,809 | 138,000 |
| 2020/01/21 | 2,779 | 2,803 | 2,756 | 2,801 | 178,700 |
| 2020/01/20 | 2,715 | 2,771 | 2,714 | 2,764 | 135,100 |
| 2020/01/17 | 2,739 | 2,739 | 2,702 | 2,713 | 141,300 |
| 2020/01/16 | 2,749 | 2,782 | 2,725 | 2,743 | 202,600 |
| 2020/01/15 | 2,721 | 2,731 | 2,693 | 2,715 | 182,900 |
| 2020/01/14 | 2,749 | 2,749 | 2,708 | 2,736 | 212,800 |
| 2020/01/10 | 2,795 | 2,795 | 2,709 | 2,744 | 388,900 |
| 2020/01/09 | 2,785 | 2,872 | 2,780 | 2,792 | 361,700 |
| 2020/01/08 | 2,745 | 2,826 | 2,732 | 2,802 | 322,700 |
| 2020/01/07 | 2,778 | 2,798 | 2,766 | 2,766 | 227,100 |
| 2020/01/06 | 2,695 | 2,772 | 2,663 | 2,759 | 346,600 |