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
2022/12/30 1,945 1,954 1,925 1,925 283,500
2022/12/29 1,935 1,951 1,931 1,949 143,700
2022/12/28 1,950 1,954 1,941 1,948 149,900
2022/12/27 1,978 1,978 1,955 1,955 142,900
2022/12/26 1,970 1,978 1,950 1,960 166,600
2022/12/23 1,944 1,956 1,930 1,956 279,100
2022/12/22 1,950 1,950 1,936 1,945 222,000
2022/12/21 1,952 1,970 1,945 1,948 311,500
2022/12/20 2,005 2,007 1,939 1,959 330,300
2022/12/19 2,007 2,015 1,997 2,001 184,300
2022/12/16 2,020 2,025 2,002 2,012 301,200
2022/12/15 2,032 2,044 2,027 2,035 130,900
2022/12/14 2,040 2,040 2,018 2,031 180,500
2022/12/13 2,012 2,038 2,008 2,025 183,700
2022/12/12 2,038 2,042 1,998 2,004 427,800
2022/12/09 2,052 2,075 2,041 2,042 285,100
2022/12/08 2,058 2,078 2,049 2,065 345,500
2022/12/07 2,039 2,064 2,035 2,037 252,200
2022/12/06 2,050 2,062 2,037 2,041 219,100
2022/12/05 2,030 2,045 2,022 2,036 222,000
2022/12/02 2,046 2,046 2,003 2,017 276,300
2022/12/01 2,049 2,063 2,045 2,047 168,700
2022/11/30 2,037 2,048 2,031 2,044 340,900
2022/11/29 2,026 2,053 2,025 2,040 235,900
2022/11/28 2,073 2,073 2,026 2,032 208,600
2022/11/25 2,072 2,079 2,054 2,075 272,500
2022/11/24 2,040 2,063 2,034 2,063 254,500
2022/11/22 2,029 2,031 2,017 2,018 210,900
2022/11/21 2,005 2,013 2,000 2,009 188,200
2022/11/18 1,985 2,009 1,984 1,989 281,000
2022/11/17 1,967 1,984 1,961 1,983 273,700
2022/11/16 1,960 1,964 1,935 1,958 200,700
2022/11/15 1,926 1,960 1,926 1,956 222,700
2022/11/14 1,978 1,986 1,914 1,914 351,800
2022/11/11 1,969 1,973 1,948 1,959 227,300
2022/11/10 1,940 1,949 1,929 1,946 160,900
2022/11/09 1,935 1,954 1,925 1,953 274,500
2022/11/08 1,925 1,933 1,910 1,924 202,400
2022/11/07 1,925 1,944 1,910 1,912 239,800
2022/11/04 1,913 1,923 1,900 1,905 307,200
2022/11/02 1,897 1,915 1,890 1,915 444,500
2022/11/01 1,901 1,908 1,868 1,882 361,900
2022/10/31 1,881 1,905 1,871 1,899 412,600
2022/10/28 1,886 1,901 1,838 1,873 1,396,700
2022/10/27 1,922 1,926 1,906 1,913 441,100
2022/10/26 1,926 1,938 1,918 1,921 234,900
2022/10/25 1,916 1,942 1,915 1,922 199,800
2022/10/24 1,949 1,954 1,914 1,914 322,400
2022/10/21 1,926 1,937 1,911 1,921 327,500
2022/10/20 1,947 1,947 1,926 1,932 307,100
2022/10/19 1,960 1,966 1,951 1,959 254,700
2022/10/18 1,965 1,966 1,945 1,958 241,500
2022/10/17 1,948 1,953 1,936 1,949 266,100
2022/10/14 1,970 1,972 1,947 1,962 347,100
2022/10/13 1,952 1,954 1,931 1,935 336,800
2022/10/12 1,966 1,974 1,948 1,950 420,500
2022/10/11 1,994 2,004 1,960 1,962 867,800
2022/10/07 2,037 2,046 2,033 2,037 211,000
2022/10/06 2,090 2,091 2,055 2,055 236,200
2022/10/05 2,099 2,105 2,086 2,094 232,900
2022/10/04 2,074 2,095 2,066 2,093 331,800
2022/10/03 2,020 2,044 2,002 2,044 211,400
2022/09/30 2,047 2,056 2,012 2,030 282,600
2022/09/29 2,030 2,054 2,018 2,046 311,800
2022/09/28 2,046 2,068 2,036 2,056 327,600
2022/09/27 2,053 2,063 2,039 2,048 352,500
2022/09/26 2,091 2,104 2,040 2,040 524,400
2022/09/22 2,097 2,138 2,096 2,135 230,000
2022/09/21 2,109 2,118 2,092 2,117 318,700
2022/09/20 2,120 2,145 2,109 2,124 329,700
2022/09/16 2,084 2,099 2,078 2,089 352,700
2022/09/15 2,127 2,127 2,103 2,111 204,100
2022/09/14 2,130 2,151 2,122 2,128 245,200
2022/09/13 2,145 2,177 2,145 2,175 366,200
2022/09/12 2,158 2,164 2,121 2,143 227,000
2022/09/09 2,092 2,136 2,091 2,135 517,700
2022/09/08 2,100 2,102 2,072 2,085 265,000
2022/09/07 2,070 2,105 2,061 2,083 444,600
2022/09/06 2,047 2,069 2,042 2,058 231,800
2022/09/05 2,049 2,054 2,025 2,053 305,600
2022/09/02 2,041 2,043 2,026 2,026 416,700
2022/09/01 2,060 2,066 2,041 2,041 366,100
2022/08/31 2,080 2,095 2,073 2,082 339,200
2022/08/30 2,080 2,102 2,068 2,094 192,500
2022/08/29 2,040 2,072 2,034 2,068 320,800
2022/08/26 2,070 2,088 2,070 2,082 199,700
2022/08/25 2,080 2,081 2,062 2,066 195,700
2022/08/24 2,069 2,082 2,054 2,055 201,700
2022/08/23 2,068 2,068 2,052 2,053 256,400
2022/08/22 2,104 2,108 2,074 2,076 323,200
2022/08/19 2,096 2,136 2,093 2,131 650,600
2022/08/18 2,045 2,057 2,039 2,053 148,000
2022/08/17 2,064 2,069 2,047 2,059 137,400
2022/08/16 2,057 2,067 2,042 2,048 151,000
2022/08/15 2,072 2,077 2,055 2,072 187,500
2022/08/12 2,050 2,076 2,048 2,075 246,900
2022/08/10 2,035 2,042 2,027 2,036 169,100
2022/08/09 2,042 2,050 2,037 2,038 119,300
2022/08/08 2,059 2,059 2,035 2,045 143,600
2022/08/05 2,040 2,072 2,034 2,060 324,600
2022/08/04 2,046 2,046 2,023 2,029 246,200
2022/08/03 2,060 2,068 2,041 2,048 216,000
2022/08/02 2,077 2,078 2,036 2,041 275,500
2022/08/01 2,038 2,108 2,038 2,096 530,500
2022/07/29 2,052 2,053 2,023 2,027 602,100
2022/07/28 2,055 2,070 2,043 2,069 233,200
2022/07/27 2,042 2,062 2,042 2,053 238,100
2022/07/26 2,070 2,077 2,041 2,048 309,100
2022/07/25 2,098 2,104 2,066 2,069 194,700
2022/07/22 2,072 2,108 2,064 2,105 309,600
2022/07/21 2,047 2,067 2,044 2,062 230,100
2022/07/20 2,051 2,061 2,044 2,058 355,600
2022/07/19 2,025 2,039 2,021 2,034 166,100
2022/07/15 2,030 2,035 2,011 2,017 180,600
2022/07/14 2,029 2,034 2,022 2,030 277,600
2022/07/13 2,040 2,042 2,015 2,024 233,200
2022/07/12 2,080 2,092 2,035 2,042 266,400
2022/07/11 2,082 2,095 2,071 2,091 206,800
2022/07/08 2,060 2,087 2,051 2,053 270,900
2022/07/07 2,050 2,061 2,015 2,035 332,700
2022/07/06 2,080 2,086 2,052 2,057 265,500
2022/07/05 2,092 2,107 2,092 2,105 116,800
2022/07/04 2,075 2,089 2,057 2,089 152,800
2022/07/01 2,118 2,129 2,047 2,054 342,200
2022/06/30 2,122 2,131 2,095 2,131 330,500
2022/06/29 2,122 2,128 2,090 2,120 454,800
2022/06/28 2,127 2,148 2,122 2,148 261,700
2022/06/27 2,101 2,138 2,099 2,133 361,000
2022/06/24 2,058 2,070 2,027 2,070 164,100
2022/06/23 2,071 2,090 2,059 2,062 158,200
2022/06/22 2,070 2,078 2,046 2,069 224,100
2022/06/21 2,021 2,058 2,021 2,049 269,200
2022/06/20 2,046 2,054 2,001 2,006 314,100
2022/06/17 2,018 2,053 2,011 2,039 494,700
2022/06/16 2,065 2,085 2,044 2,049 263,700
2022/06/15 2,056 2,087 2,031 2,031 297,900
2022/06/14 2,075 2,095 2,056 2,074 272,700
2022/06/13 2,116 2,139 2,099 2,107 261,600
2022/06/10 2,111 2,135 2,102 2,126 207,100
2022/06/09 2,130 2,139 2,112 2,125 273,200
2022/06/08 2,147 2,152 2,127 2,152 207,800
2022/06/07 2,130 2,154 2,116 2,150 187,800
2022/06/06 2,125 2,137 2,106 2,136 255,400
2022/06/03 2,145 2,147 2,116 2,125 171,200
2022/06/02 2,110 2,114 2,082 2,113 172,500
2022/06/01 2,076 2,106 2,072 2,105 190,100
2022/05/31 2,100 2,105 2,076 2,078 283,200
2022/05/30 2,093 2,109 2,081 2,091 476,800
2022/05/27 2,090 2,092 2,071 2,086 179,600
2022/05/26 2,100 2,111 2,059 2,065 284,700
2022/05/25 2,095 2,122 2,094 2,111 368,900
2022/05/24 2,100 2,103 2,073 2,089 205,500
2022/05/23 2,081 2,100 2,073 2,100 243,600
2022/05/20 2,072 2,086 2,052 2,076 324,900
2022/05/19 2,007 2,051 2,001 2,051 256,000
2022/05/18 2,088 2,091 2,021 2,029 393,000
2022/05/17 2,077 2,095 2,056 2,084 209,000
2022/05/16 2,074 2,074 2,051 2,058 184,600
2022/05/13 2,003 2,047 2,003 2,045 274,900
2022/05/12 2,025 2,031 2,002 2,009 343,700
2022/05/11 2,063 2,082 2,026 2,040 371,700
2022/05/10 2,081 2,089 2,043 2,080 482,700
2022/05/09 2,065 2,095 2,051 2,091 280,700
2022/05/06 2,065 2,105 2,065 2,080 407,900
2022/05/02 2,060 2,075 2,009 2,069 416,000
2022/04/28 1,995 2,101 1,982 2,065 710,700
2022/04/27 2,071 2,102 2,056 2,065 767,200
2022/04/26 2,125 2,141 2,087 2,119 483,300
2022/04/25 2,100 2,142 2,088 2,135 444,200
2022/04/22 2,223 2,238 2,130 2,146 1,000,100
2022/04/21 2,300 2,304 2,257 2,270 320,700
2022/04/20 2,279 2,291 2,264 2,286 250,100
2022/04/19 2,246 2,284 2,240 2,274 258,600
2022/04/18 2,240 2,246 2,198 2,225 251,600
2022/04/15 2,218 2,224 2,191 2,222 285,500
2022/04/14 2,230 2,230 2,206 2,223 277,200
2022/04/13 2,204 2,206 2,182 2,203 255,100
2022/04/12 2,189 2,205 2,176 2,189 261,300
2022/04/11 2,230 2,239 2,189 2,208 294,600
2022/04/08 2,222 2,224 2,184 2,208 287,300
2022/04/07 2,241 2,249 2,188 2,191 433,900
2022/04/06 2,290 2,309 2,250 2,255 341,300
2022/04/05 2,319 2,335 2,298 2,326 347,700
2022/04/04 2,295 2,312 2,281 2,294 217,500
2022/04/01 2,263 2,305 2,259 2,284 483,900
2022/03/31 2,230 2,281 2,220 2,265 322,000
2022/03/30 2,250 2,250 2,212 2,238 404,300
2022/03/29 2,320 2,331 2,283 2,296 455,600
2022/03/28 2,362 2,363 2,299 2,309 345,500
2022/03/25 2,337 2,367 2,321 2,352 438,600
2022/03/24 2,299 2,332 2,294 2,321 394,600
2022/03/23 2,280 2,299 2,263 2,287 351,300
2022/03/22 2,299 2,318 2,271 2,290 493,700
2022/03/18 2,197 2,322 2,197 2,270 1,920,600
2022/03/17 2,195 2,195 2,154 2,173 630,900
2022/03/16 2,174 2,190 2,157 2,178 513,100
2022/03/15 2,170 2,183 2,121 2,175 643,900
2022/03/14 2,256 2,256 2,192 2,199 570,300
2022/03/11 2,219 2,258 2,206 2,246 519,400
2022/03/10 2,296 2,301 2,240 2,269 780,800
2022/03/09 2,347 2,363 2,303 2,334 609,000
2022/03/08 2,308 2,404 2,308 2,347 1,110,000
2022/03/07 2,340 2,340 2,278 2,288 891,100
2022/03/04 2,394 2,394 2,281 2,308 941,200
2022/03/03 2,419 2,419 2,382 2,394 653,100
2022/03/02 2,419 2,421 2,363 2,397 806,300
2022/03/01 2,310 2,404 2,294 2,398 1,737,200
2022/02/28 2,160 2,244 2,155 2,236 1,119,300
2022/02/25 2,103 2,132 2,096 2,130 428,000
2022/02/24 2,111 2,167 2,104 2,114 491,400
2022/02/22 2,125 2,145 2,116 2,131 315,400
2022/02/21 2,162 2,180 2,144 2,153 267,500
2022/02/18 2,151 2,197 2,136 2,194 299,300
2022/02/17 2,189 2,199 2,166 2,187 339,000
2022/02/16 2,224 2,233 2,206 2,208 253,700
2022/02/15 2,217 2,248 2,209 2,223 253,900
2022/02/14 2,231 2,249 2,216 2,227 322,100
2022/02/10 2,260 2,260 2,223 2,246 314,800
2022/02/09 2,240 2,268 2,232 2,260 705,300
2022/02/08 2,228 2,238 2,207 2,227 398,800
2022/02/07 2,200 2,206 2,154 2,202 262,300
2022/02/04 2,170 2,206 2,163 2,192 405,300
2022/02/03 2,178 2,180 2,136 2,151 390,500
2022/02/02 2,157 2,183 2,129 2,170 559,500
2022/02/01 2,245 2,257 2,155 2,165 736,100
2022/01/31 2,001 2,223 2,001 2,212 1,552,700
2022/01/28 2,006 2,033 2,002 2,031 367,300
2022/01/27 2,065 2,080 2,001 2,001 466,500
2022/01/26 2,080 2,094 2,061 2,061 145,700
2022/01/25 2,078 2,078 2,053 2,068 180,400
2022/01/24 2,040 2,087 2,040 2,078 155,800
2022/01/21 2,076 2,076 2,038 2,071 288,600
2022/01/20 2,076 2,102 2,054 2,093 274,300
2022/01/19 2,070 2,094 2,028 2,042 338,700
2022/01/18 2,120 2,126 2,085 2,095 224,500
2022/01/17 2,126 2,140 2,106 2,117 181,000
2022/01/14 2,135 2,135 2,081 2,112 305,200
2022/01/13 2,126 2,149 2,119 2,136 244,600
2022/01/12 2,097 2,137 2,096 2,126 285,500
2022/01/11 2,108 2,108 2,052 2,074 262,800
2022/01/07 2,080 2,102 2,068 2,102 297,300
2022/01/06 2,086 2,093 2,063 2,069 269,500
2022/01/05 2,075 2,082 2,065 2,075 317,400
2022/01/04 2,062 2,068 2,048 2,059 178,000

このページの先頭へ