5857 AREホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,041	2,059	2,035	2,050	120,600	2,050
2021-12-29	2,059	2,066	2,038	2,047	180,100	2,047
2021-12-28	2,046	2,072	2,036	2,072	272,800	2,072
2021-12-27	2,050	2,050	2,012	2,014	153,700	2,014
2021-12-24	2,037	2,069	2,037	2,050	314,900	2,050
2021-12-23	1,990	2,018	1,988	2,008	193,100	2,008
2021-12-22	1,995	2,009	1,982	2,002	193,300	2,002
2021-12-21	1,990	2,005	1,974	2,001	265,500	2,001
2021-12-20	2,033	2,040	1,980	1,987	288,500	1,987
2021-12-17	2,025	2,050	2,019	2,046	420,900	2,046
2021-12-16	1,998	2,014	1,982	2,007	291,200	2,007
2021-12-15	2,005	2,022	1,991	1,992	169,200	1,992
2021-12-14	2,008	2,017	1,994	1,996	181,700	1,996
2021-12-13	2,013	2,018	1,995	2,003	132,500	2,003
2021-12-10	2,017	2,026	2,001	2,005	223,700	2,005
2021-12-09	2,050	2,056	2,014	2,014	197,400	2,014
2021-12-08	2,039	2,065	2,026	2,046	405,500	2,046
2021-12-07	1,984	2,060	1,978	2,056	447,400	2,056
2021-12-06	1,975	1,990	1,951	1,959	399,200	1,959
2021-12-03	1,931	1,962	1,925	1,962	262,600	1,962
2021-12-02	1,931	1,945	1,921	1,925	373,100	1,925
2021-12-01	1,926	1,949	1,916	1,942	312,600	1,942
2021-11-30	1,982	1,986	1,907	1,914	505,300	1,914
2021-11-29	1,945	1,983	1,931	1,955	382,500	1,955
2021-11-26	2,002	2,013	1,976	1,985	444,800	1,985
2021-11-25	2,032	2,036	2,010	2,012	144,800	2,012
2021-11-24	2,017	2,043	1,998	2,007	356,400	2,007
2021-11-22	2,020	2,028	2,006	2,020	335,600	2,020
2021-11-19	2,055	2,066	2,025	2,042	314,400	2,042
2021-11-18	2,041	2,072	2,022	2,067	246,700	2,067
2021-11-17	2,080	2,084	2,045	2,045	300,500	2,045
2021-11-16	2,109	2,111	2,093	2,096	256,500	2,096
2021-11-15	2,110	2,130	2,081	2,089	232,200	2,089
2021-11-12	2,100	2,117	2,085	2,093	281,300	2,093
2021-11-11	2,055	2,104	2,055	2,078	259,600	2,078
2021-11-10	2,055	2,066	2,043	2,047	198,300	2,047
2021-11-09	2,052	2,082	2,042	2,053	300,100	2,053
2021-11-08	2,092	2,096	2,058	2,061	308,000	2,061
2021-11-05	2,115	2,119	2,084	2,084	223,700	2,084
2021-11-04	2,117	2,140	2,093	2,115	517,800	2,115
2021-11-02	2,085	2,107	2,075	2,095	343,400	2,095
2021-11-01	2,043	2,098	2,043	2,098	502,900	2,098
2021-10-29	2,075	2,100	1,991	2,033	1,203,300	2,033
2021-10-28	2,164	2,177	2,082	2,102	1,566,200	2,102
2021-10-27	2,231	2,246	2,203	2,230	500,000	2,230
2021-10-26	2,202	2,221	2,191	2,220	240,600	2,220
2021-10-25	2,191	2,221	2,182	2,201	247,700	2,201
2021-10-22	2,203	2,225	2,190	2,195	287,300	2,195
2021-10-21	2,173	2,232	2,162	2,203	545,100	2,203
2021-10-20	2,250	2,250	2,188	2,188	414,000	2,188
2021-10-19	2,252	2,256	2,216	2,248	389,700	2,248
2021-10-18	2,226	2,262	2,215	2,262	631,200	2,262
2021-10-15	2,192	2,220	2,181	2,220	505,100	2,220
2021-10-14	2,172	2,196	2,168	2,171	389,600	2,171
2021-10-13	2,188	2,204	2,151	2,164	673,400	2,164
2021-10-12	2,106	2,170	2,097	2,157	804,700	2,157
2021-10-11	2,040	2,089	2,021	2,084	449,300	2,084
2021-10-08	2,055	2,062	2,013	2,013	242,900	2,013
2021-10-07	2,000	2,037	1,991	2,021	351,300	2,021
2021-10-06	1,994	2,026	1,960	1,987	483,900	1,987
2021-10-05	1,920	1,985	1,904	1,983	755,200	1,983
2021-10-04	2,003	2,011	1,945	1,949	694,300	1,949
2021-10-01	2,029	2,042	1,995	1,996	621,000	1,996
2021-09-30	2,065	2,072	2,013	2,030	731,500	2,030
2021-09-29	2,085	2,092	2,052	2,061	754,700	2,061
2021-09-28	2,139	2,158	2,107	2,152	617,900	2,152
2021-09-27	2,130	2,142	2,112	2,138	465,000	2,138
2021-09-24	2,140	2,147	2,115	2,145	555,300	2,145
2021-09-22	2,125	2,132	2,088	2,118	518,600	2,118
2021-09-21	2,129	2,144	2,108	2,130	515,800	2,130
2021-09-17	2,174	2,185	2,156	2,179	403,100	2,179
2021-09-16	2,217	2,232	2,171	2,180	698,000	2,180
2021-09-15	2,264	2,264	2,229	2,231	547,700	2,231
2021-09-14	2,280	2,309	2,270	2,304	329,600	2,304
2021-09-13	2,230	2,265	2,225	2,255	485,500	2,255
2021-09-10	2,274	2,286	2,268	2,285	302,900	2,285
2021-09-09	2,291	2,291	2,262	2,285	343,400	2,285
2021-09-08	2,267	2,291	2,254	2,291	357,800	2,291
2021-09-07	2,295	2,303	2,264	2,267	291,100	2,267
2021-09-06	2,279	2,281	2,245	2,280	443,200	2,280
2021-09-03	2,240	2,270	2,240	2,249	302,800	2,249
2021-09-02	2,225	2,247	2,224	2,240	243,200	2,240
2021-09-01	2,228	2,246	2,220	2,224	233,300	2,224
2021-08-31	2,236	2,247	2,223	2,227	304,500	2,227
2021-08-30	2,282	2,283	2,247	2,253	480,300	2,253
2021-08-27	2,205	2,260	2,202	2,260	376,000	2,260
2021-08-26	2,193	2,218	2,177	2,212	205,600	2,212
2021-08-25	2,236	2,248	2,183	2,184	357,800	2,184
2021-08-24	2,172	2,236	2,171	2,221	625,300	2,221
2021-08-23	2,147	2,174	2,138	2,153	604,200	2,153
2021-08-20	2,100	2,124	2,094	2,105	764,300	2,105
2021-08-19	2,106	2,122	2,091	2,092	320,100	2,092
2021-08-18	2,102	2,125	2,087	2,112	359,300	2,112
2021-08-17	2,123	2,130	2,102	2,106	306,800	2,106
2021-08-16	2,153	2,154	2,110	2,122	526,800	2,122
2021-08-13	2,145	2,163	2,123	2,152	452,000	2,152
2021-08-12	2,144	2,158	2,121	2,148	532,000	2,148
2021-08-11	2,108	2,137	2,104	2,129	509,400	2,129
2021-08-10	2,138	2,150	2,114	2,116	420,800	2,116
2021-08-06	2,187	2,197	2,146	2,154	306,000	2,154
2021-08-05	2,158	2,200	2,156	2,198	322,400	2,198
2021-08-04	2,205	2,217	2,176	2,180	278,800	2,180
2021-08-03	2,190	2,207	2,178	2,184	208,100	2,184
2021-08-02	2,155	2,212	2,155	2,185	307,400	2,185
2021-07-30	2,150	2,168	2,125	2,163	526,600	2,163
2021-07-29	2,198	2,208	2,132	2,161	547,400	2,161
2021-07-28	2,186	2,197	2,166	2,174	437,400	2,174
2021-07-27	2,172	2,198	2,155	2,177	267,100	2,177
2021-07-26	2,156	2,180	2,156	2,160	421,500	2,160
2021-07-21	2,198	2,198	2,143	2,151	492,700	2,151
2021-07-20	2,200	2,215	2,167	2,167	496,000	2,167
2021-07-19	2,260	2,273	2,225	2,225	331,900	2,225
2021-07-16	2,268	2,285	2,262	2,273	183,500	2,273
2021-07-15	2,318	2,320	2,272	2,278	248,800	2,278
2021-07-14	2,298	2,318	2,288	2,309	232,800	2,309
2021-07-13	2,282	2,308	2,276	2,299	364,500	2,299
2021-07-12	2,240	2,275	2,236	2,265	281,800	2,265
2021-07-09	2,205	2,213	2,163	2,207	492,400	2,207
2021-07-08	2,249	2,267	2,228	2,230	250,400	2,230
2021-07-07	2,230	2,247	2,218	2,245	249,400	2,245
2021-07-06	2,259	2,265	2,240	2,258	155,300	2,258
2021-07-05	2,243	2,266	2,240	2,256	190,500	2,256
2021-07-02	2,217	2,237	2,207	2,235	275,900	2,235
2021-07-01	2,260	2,275	2,217	2,217	300,800	2,217
2021-06-30	2,269	2,275	2,253	2,266	327,000	2,266
2021-06-29	2,279	2,279	2,230	2,241	286,100	2,241
2021-06-28	2,255	2,278	2,247	2,275	240,000	2,275
2021-06-25	2,252	2,259	2,230	2,245	300,900	2,245
2021-06-24	2,199	2,255	2,194	2,252	465,500	2,252
2021-06-23	2,194	2,201	2,178	2,189	377,500	2,189
2021-06-22	2,190	2,196	2,166	2,181	452,700	2,181
2021-06-21	2,155	2,172	2,125	2,158	624,500	2,158
2021-06-18	2,265	2,283	2,196	2,199	921,800	2,199
2021-06-17	2,300	2,315	2,279	2,307	328,900	2,307
2021-06-16	2,289	2,319	2,281	2,312	247,300	2,312
2021-06-15	2,302	2,326	2,275	2,290	429,100	2,290
2021-06-14	2,334	2,340	2,280	2,323	429,100	2,323
2021-06-11	2,342	2,347	2,332	2,343	247,100	2,343
2021-06-10	2,352	2,372	2,319	2,338	392,000	2,338
2021-06-09	2,310	2,370	2,308	2,351	433,400	2,351
2021-06-08	2,295	2,313	2,290	2,308	309,200	2,308
2021-06-07	2,317	2,320	2,282	2,303	377,000	2,303
2021-06-04	2,270	2,311	2,256	2,295	594,400	2,295
2021-06-03	2,349	2,353	2,305	2,335	485,900	2,335
2021-06-02	2,353	2,369	2,320	2,349	363,300	2,349
2021-06-01	2,400	2,417	2,345	2,360	522,300	2,360
2021-05-31	2,397	2,408	2,377	2,389	429,000	2,389
2021-05-28	2,399	2,404	2,363	2,391	540,300	2,391
2021-05-27	2,374	2,399	2,355	2,380	402,800	2,380
2021-05-26	2,332	2,383	2,324	2,374	481,000	2,374
2021-05-25	2,332	2,349	2,309	2,343	518,600	2,343
2021-05-24	2,268	2,345	2,265	2,321	615,500	2,321
2021-05-21	2,229	2,258	2,206	2,255	457,000	2,255
2021-05-20	2,290	2,301	2,216	2,220	556,000	2,220
2021-05-19	2,292	2,309	2,263	2,290	428,900	2,290
2021-05-18	2,309	2,338	2,287	2,325	651,200	2,325
2021-05-17	2,316	2,320	2,251	2,259	510,900	2,259
2021-05-14	2,287	2,309	2,253	2,266	419,500	2,266
2021-05-13	2,299	2,314	2,262	2,269	578,800	2,269
2021-05-12	2,390	2,425	2,296	2,330	797,800	2,330
2021-05-11	2,380	2,418	2,356	2,372	946,300	2,372
2021-05-10	2,360	2,399	2,328	2,359	942,800	2,359
2021-05-07	2,260	2,316	2,240	2,313	954,800	2,313
2021-05-06	2,274	2,324	2,222	2,224	831,300	2,224
2021-04-30	2,265	2,284	2,208	2,218	724,400	2,218
2021-04-28	2,181	2,314	2,166	2,275	1,945,400	2,275
2021-04-27	2,155	2,190	2,148	2,176	563,700	2,176
2021-04-26	2,140	2,168	2,102	2,138	714,400	2,138
2021-04-23	2,196	2,219	2,153	2,155	564,500	2,155
2021-04-22	2,235	2,237	2,205	2,214	433,300	2,214
2021-04-21	2,198	2,221	2,187	2,211	492,300	2,211
2021-04-20	2,212	2,233	2,178	2,228	501,700	2,228
2021-04-19	2,222	2,247	2,218	2,235	521,000	2,235
2021-04-16	2,250	2,260	2,207	2,212	564,500	2,212
2021-04-15	2,220	2,224	2,185	2,212	493,200	2,212
2021-04-14	2,204	2,233	2,162	2,224	580,500	2,224
2021-04-13	2,225	2,242	2,208	2,208	570,600	2,208
2021-04-12	2,294	2,295	2,201	2,216	670,200	2,216
2021-04-09	2,293	2,330	2,252	2,287	1,064,400	2,287
2021-04-08	2,274	2,293	2,244	2,270	891,900	2,270
2021-04-07	2,160	2,265	2,159	2,265	1,310,000	2,265
2021-04-06	2,131	2,170	2,129	2,149	676,100	2,149
2021-04-05	2,072	2,114	2,056	2,111	386,700	2,111
2021-04-02	2,090	2,103	2,060	2,066	471,300	2,066
2021-04-01	2,130	2,131	2,070	2,081	632,400	2,081
2021-03-31	2,180	2,184	2,113	2,118	842,400	2,118
2021-03-30	2,130	2,215	2,092	2,207	832,900	2,207
2021-03-29	4,440	4,445	4,335	4,375	394,200	2,187.50
2021-03-26	4,340	4,390	4,315	4,370	320,900	2,185
2021-03-25	4,290	4,330	4,260	4,280	319,700	2,140
2021-03-24	4,335	4,360	4,220	4,230	545,300	2,115
2021-03-23	4,470	4,545	4,405	4,405	638,800	2,202.50
2021-03-22	4,445	4,505	4,420	4,455	465,700	2,227.50
2021-03-19	4,320	4,440	4,275	4,425	1,023,600	2,212.50
2021-03-18	4,365	4,395	4,325	4,370	450,900	2,185
2021-03-17	4,280	4,350	4,270	4,315	401,000	2,157.50
2021-03-16	4,300	4,330	4,250	4,290	400,600	2,145
2021-03-15	4,185	4,300	4,165	4,270	485,800	2,135
2021-03-12	4,065	4,140	4,050	4,140	427,100	2,070
2021-03-11	4,010	4,035	3,975	4,035	395,300	2,017.50
2021-03-10	3,990	4,020	3,950	3,980	436,400	1,990
2021-03-09	3,900	3,955	3,895	3,920	277,300	1,960
2021-03-08	3,945	3,945	3,880	3,920	334,300	1,960
2021-03-05	3,820	3,955	3,780	3,950	529,500	1,975
2021-03-04	3,745	3,835	3,715	3,825	434,800	1,912.50
2021-03-03	3,815	3,830	3,735	3,810	562,600	1,905
2021-03-02	3,935	3,950	3,805	3,885	687,600	1,942.50
2021-03-01	4,005	4,015	3,945	3,960	433,300	1,980
2021-02-26	4,070	4,100	3,885	3,985	1,503,500	1,992.50
2021-02-25	4,355	4,375	4,295	4,330	304,000	2,165
2021-02-24	4,335	4,350	4,250	4,285	308,800	2,142.50
2021-02-22	4,215	4,320	4,215	4,315	275,600	2,157.50
2021-02-19	4,195	4,235	4,155	4,190	276,600	2,095
2021-02-18	4,315	4,330	4,230	4,230	383,300	2,115
2021-02-17	4,350	4,370	4,310	4,355	247,500	2,177.50
2021-02-16	4,330	4,435	4,320	4,380	355,100	2,190
2021-02-15	4,330	4,350	4,275	4,280	202,500	2,140
2021-02-12	4,370	4,375	4,280	4,320	288,300	2,160
2021-02-10	4,390	4,405	4,290	4,320	342,800	2,160
2021-02-09	4,255	4,380	4,240	4,375	372,900	2,187.50
2021-02-08	4,320	4,380	4,235	4,260	485,100	2,130
2021-02-05	4,270	4,280	4,130	4,245	575,200	2,122.50
2021-02-04	4,380	4,390	4,240	4,270	518,900	2,135
2021-02-03	4,405	4,420	4,320	4,400	446,500	2,200
2021-02-02	4,500	4,620	4,445	4,455	832,700	2,227.50
2021-02-01	4,400	4,530	4,280	4,440	1,317,400	2,220
2021-01-29	4,150	4,215	3,980	4,005	701,600	2,002.50
2021-01-28	4,095	4,215	4,065	4,185	756,400	2,092.50
2021-01-27	4,200	4,230	4,155	4,215	262,100	2,107.50
2021-01-26	4,330	4,365	4,180	4,200	352,900	2,100
2021-01-25	4,260	4,390	4,260	4,330	350,400	2,165
2021-01-22	4,205	4,215	4,105	4,200	323,100	2,100
2021-01-21	4,160	4,260	4,155	4,210	492,200	2,105
2021-01-20	4,085	4,130	3,980	4,055	615,100	2,027.50
2021-01-19	3,885	3,885	3,820	3,840	148,500	1,920
2021-01-18	3,780	3,905	3,750	3,870	248,700	1,935
2021-01-15	3,895	3,900	3,805	3,805	304,400	1,902.50
2021-01-14	4,005	4,065	3,905	3,935	362,100	1,967.50
2021-01-13	3,950	4,045	3,940	3,990	339,300	1,995
2021-01-12	3,910	3,940	3,815	3,940	325,800	1,970
2021-01-08	3,840	3,995	3,815	3,980	421,200	1,990
2021-01-07	3,870	3,890	3,800	3,830	297,200	1,915
2021-01-06	3,900	3,905	3,805	3,860	317,200	1,930
2021-01-05	3,780	3,955	3,780	3,905	435,400	1,952.50
2021-01-04	3,695	3,770	3,670	3,770	318,400	1,885

分割・併合履歴： [2021-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31