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
2023/12/29 1,960 1,964 1,941 1,951 212,200
2023/12/28 1,948 1,974 1,943 1,958 461,000
2023/12/27 1,930 1,945 1,930 1,943 278,900
2023/12/26 1,925 1,939 1,923 1,928 314,400
2023/12/25 1,920 1,927 1,913 1,919 195,900
2023/12/22 1,918 1,932 1,908 1,915 281,200
2023/12/21 1,896 1,913 1,895 1,910 214,700
2023/12/20 1,905 1,913 1,897 1,898 259,200
2023/12/19 1,874 1,900 1,868 1,900 276,600
2023/12/18 1,870 1,885 1,862 1,882 234,500
2023/12/15 1,876 1,886 1,869 1,884 413,400
2023/12/14 1,868 1,876 1,857 1,859 180,100
2023/12/13 1,874 1,874 1,859 1,867 180,200
2023/12/12 1,877 1,886 1,872 1,877 195,700
2023/12/11 1,870 1,873 1,864 1,871 163,600
2023/12/08 1,871 1,872 1,847 1,858 324,400
2023/12/07 1,892 1,892 1,876 1,881 176,700
2023/12/06 1,880 1,900 1,880 1,896 230,500
2023/12/05 1,905 1,905 1,875 1,877 300,900
2023/12/04 1,899 1,908 1,896 1,905 254,300
2023/12/01 1,916 1,917 1,901 1,904 187,100
2023/11/30 1,908 1,917 1,905 1,909 341,700
2023/11/29 1,931 1,931 1,909 1,909 180,900
2023/11/28 1,921 1,929 1,919 1,929 192,300
2023/11/27 1,916 1,922 1,905 1,917 173,400
2023/11/24 1,918 1,919 1,905 1,906 100,500
2023/11/22 1,915 1,925 1,912 1,912 101,700
2023/11/21 1,920 1,925 1,909 1,914 144,000
2023/11/20 1,926 1,942 1,923 1,929 521,800
2023/11/17 1,906 1,919 1,903 1,919 193,700
2023/11/16 1,885 1,918 1,885 1,915 345,500
2023/11/15 1,889 1,898 1,885 1,897 211,600
2023/11/14 1,881 1,881 1,868 1,872 148,000
2023/11/13 1,883 1,885 1,867 1,872 185,200
2023/11/10 1,884 1,886 1,868 1,883 183,000
2023/11/09 1,879 1,891 1,875 1,880 217,500
2023/11/08 1,904 1,910 1,878 1,889 401,600
2023/11/07 1,905 1,924 1,904 1,912 394,600
2023/11/06 1,912 1,912 1,884 1,907 341,700
2023/11/02 1,921 1,927 1,880 1,884 289,000
2023/11/01 1,912 1,919 1,892 1,908 382,400
2023/10/31 1,850 1,910 1,848 1,910 483,800
2023/10/30 1,861 1,861 1,837 1,854 976,600
2023/10/27 1,806 1,865 1,801 1,865 779,100
2023/10/26 1,811 1,822 1,768 1,771 1,086,200
2023/10/25 1,833 1,837 1,814 1,817 336,000
2023/10/24 1,828 1,838 1,812 1,833 434,600
2023/10/23 1,868 1,869 1,838 1,838 346,900
2023/10/20 1,886 1,889 1,877 1,880 211,400
2023/10/19 1,896 1,908 1,891 1,892 167,800
2023/10/18 1,903 1,913 1,893 1,910 190,800
2023/10/17 1,912 1,918 1,901 1,902 338,700
2023/10/16 1,897 1,914 1,891 1,897 386,000
2023/10/13 1,882 1,898 1,878 1,893 318,200
2023/10/12 1,881 1,893 1,875 1,892 292,500
2023/10/11 1,878 1,882 1,869 1,873 290,900
2023/10/10 1,853 1,868 1,851 1,868 411,900
2023/10/06 1,828 1,840 1,828 1,831 239,500
2023/10/05 1,808 1,824 1,800 1,822 486,500
2023/10/04 1,829 1,840 1,802 1,808 713,000
2023/10/03 1,888 1,894 1,854 1,854 584,200
2023/10/02 1,900 1,921 1,885 1,887 377,900
2023/09/29 1,918 1,919 1,882 1,897 539,900
2023/09/28 1,902 1,927 1,891 1,910 571,900
2023/09/27 1,944 1,963 1,942 1,959 760,400
2023/09/26 1,948 1,958 1,944 1,946 321,000
2023/09/25 1,947 1,954 1,941 1,948 197,200
2023/09/22 1,940 1,949 1,933 1,945 269,200
2023/09/21 1,950 1,964 1,942 1,946 395,300
2023/09/20 1,964 1,966 1,948 1,950 421,600
2023/09/19 1,949 1,957 1,944 1,957 421,300
2023/09/15 1,939 1,953 1,928 1,948 638,200
2023/09/14 1,920 1,939 1,919 1,935 417,100
2023/09/13 1,915 1,918 1,906 1,915 329,100
2023/09/12 1,914 1,921 1,904 1,908 235,900
2023/09/11 1,922 1,929 1,902 1,906 401,700
2023/09/08 1,919 1,928 1,910 1,916 428,900
2023/09/07 1,946 1,946 1,927 1,930 387,400
2023/09/06 1,931 1,947 1,925 1,943 479,900
2023/09/05 1,933 1,937 1,919 1,929 555,800
2023/09/04 1,914 1,926 1,903 1,925 328,800
2023/09/01 1,884 1,910 1,883 1,907 503,000
2023/08/31 1,892 1,896 1,884 1,890 452,100
2023/08/30 1,885 1,896 1,885 1,894 304,300
2023/08/29 1,881 1,895 1,875 1,892 280,300
2023/08/28 1,880 1,884 1,874 1,878 194,200
2023/08/25 1,862 1,876 1,861 1,875 259,100
2023/08/24 1,870 1,883 1,866 1,875 317,900
2023/08/23 1,853 1,873 1,851 1,873 251,900
2023/08/22 1,850 1,857 1,843 1,856 244,300
2023/08/21 1,833 1,852 1,833 1,847 256,200
2023/08/18 1,820 1,837 1,818 1,833 298,200
2023/08/17 1,846 1,846 1,816 1,826 685,000
2023/08/16 1,861 1,861 1,847 1,849 475,900
2023/08/15 1,871 1,877 1,862 1,870 348,200
2023/08/14 1,878 1,881 1,857 1,871 432,100
2023/08/10 1,859 1,878 1,851 1,878 346,800
2023/08/09 1,875 1,879 1,865 1,871 291,000
2023/08/08 1,877 1,884 1,871 1,878 264,100
2023/08/07 1,856 1,878 1,851 1,877 354,800
2023/08/04 1,880 1,880 1,851 1,851 802,300
2023/08/03 1,900 1,902 1,880 1,885 503,000
2023/08/02 1,910 1,921 1,904 1,907 552,800
2023/08/01 1,917 1,917 1,902 1,915 377,800
2023/07/31 1,910 1,914 1,899 1,908 638,900
2023/07/28 1,936 1,936 1,883 1,893 1,478,300
2023/07/27 1,936 1,938 1,927 1,938 307,000
2023/07/26 1,926 1,937 1,922 1,933 266,100
2023/07/25 1,935 1,935 1,925 1,928 339,200
2023/07/24 1,941 1,947 1,930 1,932 309,400
2023/07/21 1,935 1,939 1,924 1,933 316,700
2023/07/20 1,946 1,946 1,935 1,937 172,800
2023/07/19 1,943 1,949 1,938 1,945 269,500
2023/07/18 1,941 1,942 1,930 1,938 208,900
2023/07/14 1,939 1,943 1,932 1,940 256,700
2023/07/13 1,934 1,938 1,928 1,934 227,700
2023/07/12 1,934 1,935 1,924 1,928 286,100
2023/07/11 1,934 1,935 1,927 1,928 260,200
2023/07/10 1,924 1,934 1,921 1,923 310,100
2023/07/07 1,913 1,929 1,908 1,920 311,800
2023/07/06 1,941 1,945 1,918 1,926 435,500
2023/07/05 1,954 1,959 1,939 1,947 312,300
2023/07/04 1,951 1,962 1,949 1,962 516,800
2023/07/03 1,946 1,953 1,940 1,946 281,600
2023/06/30 1,936 1,943 1,933 1,941 249,200
2023/06/29 1,934 1,944 1,926 1,935 394,300
2023/06/28 1,922 1,935 1,922 1,934 485,500
2023/06/27 1,922 1,933 1,914 1,932 326,600
2023/06/26 1,922 1,933 1,913 1,927 320,400
2023/06/23 1,947 1,948 1,917 1,927 405,600
2023/06/22 1,936 1,954 1,934 1,947 313,300
2023/06/21 1,917 1,939 1,916 1,935 384,800
2023/06/20 1,915 1,921 1,904 1,921 455,500
2023/06/19 1,951 1,953 1,911 1,922 671,300
2023/06/16 1,936 1,949 1,935 1,946 583,500
2023/06/15 1,945 1,949 1,936 1,936 486,600
2023/06/14 1,957 1,959 1,947 1,951 356,300
2023/06/13 1,958 1,962 1,947 1,953 243,400
2023/06/12 1,960 1,964 1,948 1,952 306,400
2023/06/09 1,956 1,956 1,940 1,947 348,300
2023/06/08 1,938 1,956 1,936 1,941 298,800
2023/06/07 1,962 1,963 1,942 1,947 347,100
2023/06/06 1,953 1,960 1,935 1,956 340,100
2023/06/05 1,976 1,978 1,944 1,958 455,600
2023/06/02 1,926 1,951 1,923 1,950 536,100
2023/06/01 1,899 1,910 1,888 1,907 267,300
2023/05/31 1,899 1,905 1,883 1,883 1,001,800
2023/05/30 1,923 1,926 1,901 1,917 418,400
2023/05/29 1,924 1,933 1,919 1,930 448,500
2023/05/26 1,959 1,959 1,906 1,906 1,002,100
2023/05/25 1,981 1,985 1,964 1,966 465,800
2023/05/24 1,997 1,999 1,984 1,988 336,800
2023/05/23 2,018 2,018 1,989 1,991 277,800
2023/05/22 1,995 2,033 1,992 2,018 609,100
2023/05/19 2,005 2,009 1,993 1,994 191,400
2023/05/18 2,015 2,017 2,000 2,005 197,000
2023/05/17 2,020 2,021 1,993 2,001 277,600
2023/05/16 2,010 2,028 2,006 2,027 278,400
2023/05/15 2,003 2,009 1,995 2,009 233,800
2023/05/12 1,986 1,997 1,986 1,993 227,100
2023/05/11 1,990 2,000 1,981 1,992 328,800
2023/05/10 2,010 2,015 1,992 1,996 355,700
2023/05/09 1,999 2,014 1,997 2,013 346,300
2023/05/08 1,974 1,998 1,972 1,990 343,500
2023/05/02 2,015 2,016 1,988 1,989 343,300
2023/05/01 2,015 2,019 1,999 2,011 395,900
2023/04/28 1,988 2,007 1,975 2,000 1,015,200
2023/04/27 2,025 2,045 2,020 2,044 346,100
2023/04/26 2,002 2,023 1,996 2,023 216,700
2023/04/25 2,015 2,022 2,008 2,009 188,100
2023/04/24 2,017 2,028 2,004 2,016 193,500
2023/04/21 2,027 2,031 2,009 2,013 232,100
2023/04/20 2,012 2,030 2,012 2,027 213,300
2023/04/19 2,035 2,038 2,026 2,031 170,000
2023/04/18 2,041 2,042 2,025 2,035 137,600
2023/04/17 2,042 2,045 2,027 2,039 170,400
2023/04/14 2,037 2,054 2,030 2,054 267,900
2023/04/13 2,015 2,024 2,009 2,024 132,100
2023/04/12 2,027 2,033 2,014 2,020 150,000
2023/04/11 1,998 2,016 1,998 2,014 223,200
2023/04/10 1,998 2,000 1,987 1,991 120,700
2023/04/07 1,986 1,994 1,975 1,979 162,300
2023/04/06 1,981 1,990 1,980 1,986 303,200
2023/04/05 2,019 2,022 1,991 1,994 407,500
2023/04/04 2,022 2,024 2,006 2,015 229,300
2023/04/03 2,030 2,030 2,006 2,015 296,900
2023/03/31 2,016 2,034 2,013 2,022 305,600
2023/03/30 2,011 2,017 2,001 2,010 207,500
2023/03/29 2,045 2,061 2,039 2,055 418,400
2023/03/28 2,030 2,045 2,025 2,035 259,400
2023/03/27 2,026 2,029 2,007 2,010 178,900
2023/03/24 2,012 2,017 1,996 2,010 262,700
2023/03/23 2,007 2,023 1,992 2,023 216,800
2023/03/22 2,009 2,027 2,006 2,023 279,400
2023/03/20 1,996 2,011 1,985 1,988 295,600
2023/03/17 2,010 2,015 1,996 2,002 272,000
2023/03/16 1,991 2,012 1,990 1,999 254,100
2023/03/15 1,991 2,028 1,985 2,023 304,300
2023/03/14 2,020 2,022 1,967 1,985 574,200
2023/03/13 2,049 2,055 2,022 2,039 427,300
2023/03/10 2,088 2,096 2,066 2,073 421,500
2023/03/09 2,060 2,085 2,060 2,081 364,700
2023/03/08 2,043 2,052 2,041 2,047 278,900
2023/03/07 2,042 2,042 2,028 2,036 160,000
2023/03/06 2,032 2,046 2,025 2,040 200,500
2023/03/03 2,016 2,031 2,011 2,021 225,200
2023/03/02 2,027 2,032 2,006 2,011 203,000
2023/03/01 1,997 2,018 1,995 2,014 289,600
2023/02/28 2,004 2,006 1,990 1,992 241,600
2023/02/27 1,981 2,000 1,980 1,996 177,600
2023/02/24 1,977 1,990 1,972 1,980 150,600
2023/02/22 1,977 1,980 1,967 1,975 270,500
2023/02/21 1,970 1,988 1,969 1,979 212,800
2023/02/20 1,969 1,975 1,964 1,972 138,300
2023/02/17 1,960 1,970 1,960 1,965 153,700
2023/02/16 1,970 1,973 1,960 1,972 179,600
2023/02/15 1,962 1,971 1,957 1,967 168,600
2023/02/14 1,958 1,962 1,948 1,962 132,200
2023/02/13 1,952 1,955 1,931 1,944 160,300
2023/02/10 1,941 1,972 1,941 1,952 228,500
2023/02/09 1,940 1,958 1,938 1,953 290,100
2023/02/08 1,960 1,963 1,945 1,959 187,700
2023/02/07 1,968 1,970 1,950 1,954 214,600
2023/02/06 1,969 1,979 1,955 1,968 190,400
2023/02/03 1,955 1,969 1,934 1,948 248,700
2023/02/02 1,967 1,969 1,939 1,953 421,100
2023/02/01 2,003 2,018 1,966 1,967 504,500
2023/01/31 1,997 2,043 1,996 2,038 932,100
2023/01/30 2,037 2,037 2,001 2,011 315,900
2023/01/27 2,046 2,048 2,034 2,044 265,500
2023/01/26 2,050 2,057 2,032 2,040 248,200
2023/01/25 2,050 2,063 2,046 2,053 195,000
2023/01/24 2,025 2,050 2,018 2,041 267,100
2023/01/23 2,017 2,028 2,004 2,020 175,900
2023/01/20 1,994 2,006 1,988 1,998 195,300
2023/01/19 1,987 1,988 1,974 1,976 118,300
2023/01/18 1,955 1,999 1,945 1,989 218,000
2023/01/17 1,931 1,953 1,931 1,947 106,000
2023/01/16 1,945 1,955 1,933 1,934 144,900
2023/01/13 1,950 1,973 1,950 1,957 196,800
2023/01/12 1,956 1,961 1,945 1,951 207,400
2023/01/11 1,957 1,958 1,946 1,950 146,700
2023/01/10 1,946 1,950 1,931 1,943 309,200
2023/01/06 1,910 1,933 1,903 1,930 251,100
2023/01/05 1,889 1,924 1,888 1,912 384,500
2023/01/04 1,910 1,910 1,889 1,889 281,800

このページの先頭へ