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 |
|---|---|---|---|---|---|
| 2026/02/20 | 4,135 | 4,250 | 4,090 | 4,245 | 815,200 |
| 2026/02/19 | 4,070 | 4,185 | 4,025 | 4,185 | 655,300 |
| 2026/02/18 | 3,925 | 4,045 | 3,900 | 4,040 | 678,800 |
| 2026/02/17 | 3,935 | 3,970 | 3,865 | 3,870 | 770,700 |
| 2026/02/16 | 3,950 | 3,985 | 3,855 | 3,940 | 703,300 |
| 2026/02/13 | 4,070 | 4,070 | 3,840 | 3,845 | 1,199,800 |
| 2026/02/12 | 4,050 | 4,245 | 3,985 | 4,150 | 986,100 |
| 2026/02/10 | 4,010 | 4,050 | 3,965 | 4,005 | 888,700 |
| 2026/02/09 | 3,880 | 3,985 | 3,815 | 3,980 | 1,100,900 |
| 2026/02/06 | 3,700 | 3,815 | 3,635 | 3,795 | 1,176,900 |
| 2026/02/05 | 3,900 | 4,000 | 3,835 | 3,880 | 1,611,100 |
| 2026/02/04 | 3,635 | 3,910 | 3,610 | 3,900 | 2,642,800 |
| 2026/02/03 | 3,500 | 3,605 | 3,470 | 3,575 | 1,469,900 |
| 2026/02/02 | 3,445 | 3,580 | 3,420 | 3,445 | 2,016,000 |
| 2026/01/30 | 3,745 | 3,785 | 3,600 | 3,630 | 1,602,500 |
| 2026/01/29 | 3,840 | 3,850 | 3,725 | 3,790 | 1,025,800 |
| 2026/01/28 | 3,750 | 3,815 | 3,705 | 3,800 | 927,800 |
| 2026/01/27 | 3,715 | 3,830 | 3,640 | 3,820 | 930,300 |
| 2026/01/26 | 3,715 | 3,795 | 3,710 | 3,760 | 1,001,500 |
| 2026/01/23 | 3,700 | 3,800 | 3,670 | 3,775 | 1,133,500 |
| 2026/01/22 | 3,790 | 3,790 | 3,605 | 3,665 | 1,394,300 |
| 2026/01/21 | 3,545 | 3,675 | 3,540 | 3,650 | 880,300 |
| 2026/01/20 | 3,570 | 3,600 | 3,535 | 3,600 | 373,300 |
| 2026/01/19 | 3,600 | 3,655 | 3,535 | 3,570 | 784,400 |
| 2026/01/16 | 3,585 | 3,610 | 3,515 | 3,580 | 594,500 |
| 2026/01/15 | 3,535 | 3,595 | 3,525 | 3,575 | 724,600 |
| 2026/01/14 | 3,615 | 3,635 | 3,520 | 3,545 | 873,000 |
| 2026/01/13 | 3,560 | 3,565 | 3,430 | 3,485 | 1,079,200 |
| 2026/01/09 | 3,370 | 3,395 | 3,325 | 3,350 | 438,000 |
| 2026/01/08 | 3,410 | 3,460 | 3,355 | 3,370 | 709,800 |
| 2026/01/07 | 3,425 | 3,440 | 3,350 | 3,380 | 949,700 |
| 2026/01/06 | 3,275 | 3,365 | 3,265 | 3,335 | 707,800 |
| 2026/01/05 | 3,250 | 3,270 | 3,195 | 3,235 | 439,700 |