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
2021/12/30 2,041 2,059 2,035 2,050 120,600
2021/12/29 2,059 2,066 2,038 2,047 180,100
2021/12/28 2,046 2,072 2,036 2,072 272,800
2021/12/27 2,050 2,050 2,012 2,014 153,700
2021/12/24 2,037 2,069 2,037 2,050 314,900
2021/12/23 1,990 2,018 1,988 2,008 193,100
2021/12/22 1,995 2,009 1,982 2,002 193,300
2021/12/21 1,990 2,005 1,974 2,001 265,500
2021/12/20 2,033 2,040 1,980 1,987 288,500
2021/12/17 2,025 2,050 2,019 2,046 420,900
2021/12/16 1,998 2,014 1,982 2,007 291,200
2021/12/15 2,005 2,022 1,991 1,992 169,200
2021/12/14 2,008 2,017 1,994 1,996 181,700
2021/12/13 2,013 2,018 1,995 2,003 132,500
2021/12/10 2,017 2,026 2,001 2,005 223,700
2021/12/09 2,050 2,056 2,014 2,014 197,400
2021/12/08 2,039 2,065 2,026 2,046 405,500
2021/12/07 1,984 2,060 1,978 2,056 447,400
2021/12/06 1,975 1,990 1,951 1,959 399,200
2021/12/03 1,931 1,962 1,925 1,962 262,600
2021/12/02 1,931 1,945 1,921 1,925 373,100
2021/12/01 1,926 1,949 1,916 1,942 312,600
2021/11/30 1,982 1,986 1,907 1,914 505,300
2021/11/29 1,945 1,983 1,931 1,955 382,500
2021/11/26 2,002 2,013 1,976 1,985 444,800
2021/11/25 2,032 2,036 2,010 2,012 144,800
2021/11/24 2,017 2,043 1,998 2,007 356,400
2021/11/22 2,020 2,028 2,006 2,020 335,600
2021/11/19 2,055 2,066 2,025 2,042 314,400
2021/11/18 2,041 2,072 2,022 2,067 246,700
2021/11/17 2,080 2,084 2,045 2,045 300,500
2021/11/16 2,109 2,111 2,093 2,096 256,500
2021/11/15 2,110 2,130 2,081 2,089 232,200
2021/11/12 2,100 2,117 2,085 2,093 281,300
2021/11/11 2,055 2,104 2,055 2,078 259,600
2021/11/10 2,055 2,066 2,043 2,047 198,300
2021/11/09 2,052 2,082 2,042 2,053 300,100
2021/11/08 2,092 2,096 2,058 2,061 308,000
2021/11/05 2,115 2,119 2,084 2,084 223,700
2021/11/04 2,117 2,140 2,093 2,115 517,800
2021/11/02 2,085 2,107 2,075 2,095 343,400
2021/11/01 2,043 2,098 2,043 2,098 502,900
2021/10/29 2,075 2,100 1,991 2,033 1,203,300
2021/10/28 2,164 2,177 2,082 2,102 1,566,200
2021/10/27 2,231 2,246 2,203 2,230 500,000
2021/10/26 2,202 2,221 2,191 2,220 240,600
2021/10/25 2,191 2,221 2,182 2,201 247,700
2021/10/22 2,203 2,225 2,190 2,195 287,300
2021/10/21 2,173 2,232 2,162 2,203 545,100
2021/10/20 2,250 2,250 2,188 2,188 414,000
2021/10/19 2,252 2,256 2,216 2,248 389,700
2021/10/18 2,226 2,262 2,215 2,262 631,200
2021/10/15 2,192 2,220 2,181 2,220 505,100
2021/10/14 2,172 2,196 2,168 2,171 389,600
2021/10/13 2,188 2,204 2,151 2,164 673,400
2021/10/12 2,106 2,170 2,097 2,157 804,700
2021/10/11 2,040 2,089 2,021 2,084 449,300
2021/10/08 2,055 2,062 2,013 2,013 242,900
2021/10/07 2,000 2,037 1,991 2,021 351,300
2021/10/06 1,994 2,026 1,960 1,987 483,900
2021/10/05 1,920 1,985 1,904 1,983 755,200
2021/10/04 2,003 2,011 1,945 1,949 694,300
2021/10/01 2,029 2,042 1,995 1,996 621,000
2021/09/30 2,065 2,072 2,013 2,030 731,500
2021/09/29 2,085 2,092 2,052 2,061 754,700
2021/09/28 2,139 2,158 2,107 2,152 617,900
2021/09/27 2,130 2,142 2,112 2,138 465,000
2021/09/24 2,140 2,147 2,115 2,145 555,300
2021/09/22 2,125 2,132 2,088 2,118 518,600
2021/09/21 2,129 2,144 2,108 2,130 515,800
2021/09/17 2,174 2,185 2,156 2,179 403,100
2021/09/16 2,217 2,232 2,171 2,180 698,000
2021/09/15 2,264 2,264 2,229 2,231 547,700
2021/09/14 2,280 2,309 2,270 2,304 329,600
2021/09/13 2,230 2,265 2,225 2,255 485,500
2021/09/10 2,274 2,286 2,268 2,285 302,900
2021/09/09 2,291 2,291 2,262 2,285 343,400
2021/09/08 2,267 2,291 2,254 2,291 357,800
2021/09/07 2,295 2,303 2,264 2,267 291,100
2021/09/06 2,279 2,281 2,245 2,280 443,200
2021/09/03 2,240 2,270 2,240 2,249 302,800
2021/09/02 2,225 2,247 2,224 2,240 243,200
2021/09/01 2,228 2,246 2,220 2,224 233,300
2021/08/31 2,236 2,247 2,223 2,227 304,500
2021/08/30 2,282 2,283 2,247 2,253 480,300
2021/08/27 2,205 2,260 2,202 2,260 376,000
2021/08/26 2,193 2,218 2,177 2,212 205,600
2021/08/25 2,236 2,248 2,183 2,184 357,800
2021/08/24 2,172 2,236 2,171 2,221 625,300
2021/08/23 2,147 2,174 2,138 2,153 604,200
2021/08/20 2,100 2,124 2,094 2,105 764,300
2021/08/19 2,106 2,122 2,091 2,092 320,100
2021/08/18 2,102 2,125 2,087 2,112 359,300
2021/08/17 2,123 2,130 2,102 2,106 306,800
2021/08/16 2,153 2,154 2,110 2,122 526,800
2021/08/13 2,145 2,163 2,123 2,152 452,000
2021/08/12 2,144 2,158 2,121 2,148 532,000
2021/08/11 2,108 2,137 2,104 2,129 509,400
2021/08/10 2,138 2,150 2,114 2,116 420,800
2021/08/06 2,187 2,197 2,146 2,154 306,000
2021/08/05 2,158 2,200 2,156 2,198 322,400
2021/08/04 2,205 2,217 2,176 2,180 278,800
2021/08/03 2,190 2,207 2,178 2,184 208,100
2021/08/02 2,155 2,212 2,155 2,185 307,400
2021/07/30 2,150 2,168 2,125 2,163 526,600
2021/07/29 2,198 2,208 2,132 2,161 547,400
2021/07/28 2,186 2,197 2,166 2,174 437,400
2021/07/27 2,172 2,198 2,155 2,177 267,100
2021/07/26 2,156 2,180 2,156 2,160 421,500
2021/07/21 2,198 2,198 2,143 2,151 492,700
2021/07/20 2,200 2,215 2,167 2,167 496,000
2021/07/19 2,260 2,273 2,225 2,225 331,900
2021/07/16 2,268 2,285 2,262 2,273 183,500
2021/07/15 2,318 2,320 2,272 2,278 248,800
2021/07/14 2,298 2,318 2,288 2,309 232,800
2021/07/13 2,282 2,308 2,276 2,299 364,500
2021/07/12 2,240 2,275 2,236 2,265 281,800
2021/07/09 2,205 2,213 2,163 2,207 492,400
2021/07/08 2,249 2,267 2,228 2,230 250,400
2021/07/07 2,230 2,247 2,218 2,245 249,400
2021/07/06 2,259 2,265 2,240 2,258 155,300
2021/07/05 2,243 2,266 2,240 2,256 190,500
2021/07/02 2,217 2,237 2,207 2,235 275,900
2021/07/01 2,260 2,275 2,217 2,217 300,800
2021/06/30 2,269 2,275 2,253 2,266 327,000
2021/06/29 2,279 2,279 2,230 2,241 286,100
2021/06/28 2,255 2,278 2,247 2,275 240,000
2021/06/25 2,252 2,259 2,230 2,245 300,900
2021/06/24 2,199 2,255 2,194 2,252 465,500
2021/06/23 2,194 2,201 2,178 2,189 377,500
2021/06/22 2,190 2,196 2,166 2,181 452,700
2021/06/21 2,155 2,172 2,125 2,158 624,500
2021/06/18 2,265 2,283 2,196 2,199 921,800
2021/06/17 2,300 2,315 2,279 2,307 328,900
2021/06/16 2,289 2,319 2,281 2,312 247,300
2021/06/15 2,302 2,326 2,275 2,290 429,100
2021/06/14 2,334 2,340 2,280 2,323 429,100
2021/06/11 2,342 2,347 2,332 2,343 247,100
2021/06/10 2,352 2,372 2,319 2,338 392,000
2021/06/09 2,310 2,370 2,308 2,351 433,400
2021/06/08 2,295 2,313 2,290 2,308 309,200
2021/06/07 2,317 2,320 2,282 2,303 377,000
2021/06/04 2,270 2,311 2,256 2,295 594,400
2021/06/03 2,349 2,353 2,305 2,335 485,900
2021/06/02 2,353 2,369 2,320 2,349 363,300
2021/06/01 2,400 2,417 2,345 2,360 522,300
2021/05/31 2,397 2,408 2,377 2,389 429,000
2021/05/28 2,399 2,404 2,363 2,391 540,300
2021/05/27 2,374 2,399 2,355 2,380 402,800
2021/05/26 2,332 2,383 2,324 2,374 481,000
2021/05/25 2,332 2,349 2,309 2,343 518,600
2021/05/24 2,268 2,345 2,265 2,321 615,500
2021/05/21 2,229 2,258 2,206 2,255 457,000
2021/05/20 2,290 2,301 2,216 2,220 556,000
2021/05/19 2,292 2,309 2,263 2,290 428,900
2021/05/18 2,309 2,338 2,287 2,325 651,200
2021/05/17 2,316 2,320 2,251 2,259 510,900
2021/05/14 2,287 2,309 2,253 2,266 419,500
2021/05/13 2,299 2,314 2,262 2,269 578,800
2021/05/12 2,390 2,425 2,296 2,330 797,800
2021/05/11 2,380 2,418 2,356 2,372 946,300
2021/05/10 2,360 2,399 2,328 2,359 942,800
2021/05/07 2,260 2,316 2,240 2,313 954,800
2021/05/06 2,274 2,324 2,222 2,224 831,300
2021/04/30 2,265 2,284 2,208 2,218 724,400
2021/04/28 2,181 2,314 2,166 2,275 1,945,400
2021/04/27 2,155 2,190 2,148 2,176 563,700
2021/04/26 2,140 2,168 2,102 2,138 714,400
2021/04/23 2,196 2,219 2,153 2,155 564,500
2021/04/22 2,235 2,237 2,205 2,214 433,300
2021/04/21 2,198 2,221 2,187 2,211 492,300
2021/04/20 2,212 2,233 2,178 2,228 501,700
2021/04/19 2,222 2,247 2,218 2,235 521,000
2021/04/16 2,250 2,260 2,207 2,212 564,500
2021/04/15 2,220 2,224 2,185 2,212 493,200
2021/04/14 2,204 2,233 2,162 2,224 580,500
2021/04/13 2,225 2,242 2,208 2,208 570,600
2021/04/12 2,294 2,295 2,201 2,216 670,200
2021/04/09 2,293 2,330 2,252 2,287 1,064,400
2021/04/08 2,274 2,293 2,244 2,270 891,900
2021/04/07 2,160 2,265 2,159 2,265 1,310,000
2021/04/06 2,131 2,170 2,129 2,149 676,100
2021/04/05 2,072 2,114 2,056 2,111 386,700
2021/04/02 2,090 2,103 2,060 2,066 471,300
2021/04/01 2,130 2,131 2,070 2,081 632,400
2021/03/31 2,180 2,184 2,113 2,118 842,400
2021/03/30 2,130 2,215 2,092 2,207 832,900
2021/03/30 1 -> 2.00 分割
2021/03/29 4,440 4,445 4,335 4,375 394,200
2021/03/26 4,340 4,390 4,315 4,370 320,900
2021/03/25 4,290 4,330 4,260 4,280 319,700
2021/03/24 4,335 4,360 4,220 4,230 545,300
2021/03/23 4,470 4,545 4,405 4,405 638,800
2021/03/22 4,445 4,505 4,420 4,455 465,700
2021/03/19 4,320 4,440 4,275 4,425 1,023,600
2021/03/18 4,365 4,395 4,325 4,370 450,900
2021/03/17 4,280 4,350 4,270 4,315 401,000
2021/03/16 4,300 4,330 4,250 4,290 400,600
2021/03/15 4,185 4,300 4,165 4,270 485,800
2021/03/12 4,065 4,140 4,050 4,140 427,100
2021/03/11 4,010 4,035 3,975 4,035 395,300
2021/03/10 3,990 4,020 3,950 3,980 436,400
2021/03/09 3,900 3,955 3,895 3,920 277,300
2021/03/08 3,945 3,945 3,880 3,920 334,300
2021/03/05 3,820 3,955 3,780 3,950 529,500
2021/03/04 3,745 3,835 3,715 3,825 434,800
2021/03/03 3,815 3,830 3,735 3,810 562,600
2021/03/02 3,935 3,950 3,805 3,885 687,600
2021/03/01 4,005 4,015 3,945 3,960 433,300
2021/02/26 4,070 4,100 3,885 3,985 1,503,500
2021/02/25 4,355 4,375 4,295 4,330 304,000
2021/02/24 4,335 4,350 4,250 4,285 308,800
2021/02/22 4,215 4,320 4,215 4,315 275,600
2021/02/19 4,195 4,235 4,155 4,190 276,600
2021/02/18 4,315 4,330 4,230 4,230 383,300
2021/02/17 4,350 4,370 4,310 4,355 247,500
2021/02/16 4,330 4,435 4,320 4,380 355,100
2021/02/15 4,330 4,350 4,275 4,280 202,500
2021/02/12 4,370 4,375 4,280 4,320 288,300
2021/02/10 4,390 4,405 4,290 4,320 342,800
2021/02/09 4,255 4,380 4,240 4,375 372,900
2021/02/08 4,320 4,380 4,235 4,260 485,100
2021/02/05 4,270 4,280 4,130 4,245 575,200
2021/02/04 4,380 4,390 4,240 4,270 518,900
2021/02/03 4,405 4,420 4,320 4,400 446,500
2021/02/02 4,500 4,620 4,445 4,455 832,700
2021/02/01 4,400 4,530 4,280 4,440 1,317,400
2021/01/29 4,150 4,215 3,980 4,005 701,600
2021/01/28 4,095 4,215 4,065 4,185 756,400
2021/01/27 4,200 4,230 4,155 4,215 262,100
2021/01/26 4,330 4,365 4,180 4,200 352,900
2021/01/25 4,260 4,390 4,260 4,330 350,400
2021/01/22 4,205 4,215 4,105 4,200 323,100
2021/01/21 4,160 4,260 4,155 4,210 492,200
2021/01/20 4,085 4,130 3,980 4,055 615,100
2021/01/19 3,885 3,885 3,820 3,840 148,500
2021/01/18 3,780 3,905 3,750 3,870 248,700
2021/01/15 3,895 3,900 3,805 3,805 304,400
2021/01/14 4,005 4,065 3,905 3,935 362,100
2021/01/13 3,950 4,045 3,940 3,990 339,300
2021/01/12 3,910 3,940 3,815 3,940 325,800
2021/01/08 3,840 3,995 3,815 3,980 421,200
2021/01/07 3,870 3,890 3,800 3,830 297,200
2021/01/06 3,900 3,905 3,805 3,860 317,200
2021/01/05 3,780 3,955 3,780 3,905 435,400
2021/01/04 3,695 3,770 3,670 3,770 318,400

このページの先頭へ