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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,480 | 3,560 | 3,430 | 3,530 | 614,200 |
| 2026/05/21 | 3,485 | 3,510 | 3,420 | 3,425 | 732,300 |
| 2026/05/20 | 3,575 | 3,575 | 3,420 | 3,465 | 751,000 |
| 2026/05/19 | 3,760 | 3,780 | 3,660 | 3,690 | 477,400 |
| 2026/05/18 | 3,855 | 3,870 | 3,695 | 3,715 | 727,500 |
| 2026/05/15 | 4,045 | 4,110 | 3,840 | 3,925 | 765,000 |
| 2026/05/14 | 4,060 | 4,070 | 3,860 | 3,860 | 659,100 |
| 2026/05/13 | 3,880 | 4,060 | 3,835 | 4,060 | 749,500 |
| 2026/05/12 | 3,910 | 3,970 | 3,855 | 3,875 | 692,900 |
| 2026/05/11 | 4,115 | 4,130 | 3,845 | 3,845 | 1,011,500 |
| 2026/05/08 | 3,980 | 4,105 | 3,880 | 4,075 | 1,248,700 |
| 2026/05/07 | 3,855 | 4,030 | 3,690 | 4,010 | 2,068,300 |
| 2026/05/01 | 3,575 | 3,575 | 3,485 | 3,505 | 626,400 |
| 2026/04/30 | 3,580 | 3,600 | 3,470 | 3,530 | 599,500 |
| 2026/04/28 | 3,675 | 3,685 | 3,610 | 3,645 | 851,400 |
| 2026/04/27 | 3,615 | 3,675 | 3,555 | 3,635 | 381,200 |
| 2026/04/24 | 3,670 | 3,710 | 3,625 | 3,645 | 405,800 |
| 2026/04/23 | 3,780 | 3,790 | 3,640 | 3,665 | 727,500 |
| 2026/04/22 | 3,925 | 3,935 | 3,755 | 3,795 | 709,700 |
| 2026/04/21 | 3,930 | 4,045 | 3,925 | 3,995 | 1,034,000 |
| 2026/04/20 | 3,835 | 3,835 | 3,720 | 3,720 | 319,500 |
| 2026/04/17 | 3,845 | 3,865 | 3,775 | 3,800 | 353,500 |
| 2026/04/16 | 3,775 | 3,875 | 3,735 | 3,860 | 459,100 |
| 2026/04/15 | 3,850 | 3,870 | 3,730 | 3,750 | 460,500 |
| 2026/04/14 | 3,750 | 3,780 | 3,710 | 3,780 | 311,700 |
| 2026/04/13 | 3,655 | 3,720 | 3,650 | 3,720 | 335,200 |
| 2026/04/10 | 3,795 | 3,805 | 3,670 | 3,690 | 411,800 |
| 2026/04/09 | 3,760 | 3,790 | 3,690 | 3,755 | 625,000 |
| 2026/04/08 | 3,735 | 3,805 | 3,715 | 3,785 | 650,100 |
| 2026/04/07 | 3,580 | 3,620 | 3,550 | 3,595 | 270,600 |
| 2026/04/06 | 3,590 | 3,610 | 3,540 | 3,580 | 284,400 |
| 2026/04/03 | 3,550 | 3,615 | 3,535 | 3,590 | 331,400 |
| 2026/03/27 | 3,490 | 3,600 | 3,465 | 3,570 | 567,100 |
| 2026/03/26 | 3,600 | 3,610 | 3,470 | 3,515 | 431,000 |
| 2026/03/25 | 3,600 | 3,620 | 3,545 | 3,575 | 524,600 |
| 2026/03/24 | 3,485 | 3,485 | 3,355 | 3,440 | 619,800 |
| 2026/03/23 | 3,405 | 3,425 | 3,265 | 3,350 | 1,306,600 |
| 2026/03/19 | 3,690 | 3,720 | 3,600 | 3,605 | 711,200 |
| 2026/03/18 | 3,795 | 3,870 | 3,790 | 3,865 | 403,300 |
| 2026/03/17 | 3,750 | 3,765 | 3,665 | 3,685 | 398,600 |
| 2026/03/16 | 3,775 | 3,795 | 3,605 | 3,680 | 677,600 |
| 2026/03/13 | 3,770 | 3,905 | 3,770 | 3,845 | 446,800 |
| 2026/03/12 | 3,945 | 3,990 | 3,860 | 3,885 | 498,500 |
| 2026/03/11 | 4,020 | 4,105 | 4,000 | 4,035 | 544,400 |
| 2026/03/10 | 3,910 | 4,015 | 3,860 | 3,925 | 687,500 |
| 2026/03/09 | 3,815 | 3,875 | 3,685 | 3,810 | 1,023,100 |
| 2026/03/06 | 3,865 | 4,125 | 3,865 | 4,095 | 801,800 |
| 2026/03/05 | 4,210 | 4,280 | 3,970 | 4,005 | 1,064,400 |
| 2026/03/04 | 4,170 | 4,290 | 3,920 | 3,995 | 1,751,000 |
| 2026/03/03 | 4,650 | 4,670 | 4,365 | 4,375 | 1,419,000 |
| 2026/03/02 | 4,605 | 4,720 | 4,490 | 4,710 | 1,023,100 |
| 2026/02/27 | 4,360 | 4,645 | 4,345 | 4,555 | 1,070,700 |
| 2026/02/26 | 4,420 | 4,525 | 4,320 | 4,375 | 875,300 |
| 2026/02/25 | 4,310 | 4,335 | 4,220 | 4,315 | 653,000 |
| 2026/02/24 | 4,290 | 4,370 | 4,235 | 4,255 | 915,400 |
| 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 |