5852 (株)アーレスティ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 531 | 538 | 529 | 534 | 116,400 | 534 |
| 2024-11-21 | 530 | 537 | 530 | 533 | 106,900 | 533 |
| 2024-11-20 | 533 | 539 | 529 | 532 | 96,200 | 532 |
| 2024-11-19 | 534 | 541 | 534 | 536 | 164,800 | 536 |
| 2024-11-18 | 534 | 539 | 532 | 537 | 59,600 | 537 |
| 2024-11-15 | 533 | 545 | 532 | 540 | 77,000 | 540 |
| 2024-11-14 | 533 | 542 | 531 | 531 | 113,100 | 531 |
| 2024-11-13 | 556 | 564 | 527 | 529 | 364,400 | 529 |
| 2024-11-12 | 556 | 568 | 553 | 554 | 174,100 | 554 |
| 2024-11-11 | 552 | 562 | 546 | 556 | 243,200 | 556 |
| 2024-11-08 | 570 | 574 | 550 | 556 | 170,900 | 556 |
| 2024-11-07 | 565 | 578 | 561 | 572 | 219,600 | 572 |
| 2024-11-06 | 559 | 569 | 558 | 562 | 184,800 | 562 |
| 2024-11-05 | 545 | 559 | 544 | 554 | 141,200 | 554 |
| 2024-11-01 | 547 | 553 | 546 | 546 | 135,000 | 546 |
| 2024-10-31 | 544 | 559 | 544 | 555 | 159,300 | 555 |
| 2024-10-30 | 538 | 554 | 536 | 548 | 582,600 | 548 |
| 2024-10-29 | 555 | 558 | 553 | 557 | 84,900 | 557 |
| 2024-10-28 | 536 | 556 | 536 | 556 | 151,800 | 556 |
| 2024-10-25 | 547 | 549 | 536 | 543 | 207,000 | 543 |
| 2024-10-24 | 555 | 555 | 545 | 551 | 238,800 | 551 |
| 2024-10-23 | 557 | 565 | 556 | 558 | 101,500 | 558 |
| 2024-10-22 | 564 | 565 | 556 | 561 | 140,300 | 561 |
| 2024-10-21 | 566 | 571 | 564 | 565 | 88,400 | 565 |
| 2024-10-18 | 569 | 572 | 565 | 570 | 73,300 | 570 |
| 2024-10-17 | 576 | 579 | 569 | 569 | 124,200 | 569 |
| 2024-10-16 | 565 | 574 | 562 | 572 | 139,000 | 572 |
| 2024-10-15 | 570 | 578 | 566 | 574 | 158,500 | 574 |
| 2024-10-11 | 574 | 574 | 565 | 569 | 168,800 | 569 |
| 2024-10-10 | 573 | 575 | 569 | 575 | 169,100 | 575 |
| 2024-10-09 | 577 | 577 | 567 | 573 | 155,500 | 573 |
| 2024-10-08 | 587 | 589 | 572 | 574 | 210,000 | 574 |
| 2024-10-07 | 594 | 599 | 592 | 595 | 113,400 | 595 |
| 2024-10-04 | 585 | 588 | 580 | 584 | 119,300 | 584 |
| 2024-10-03 | 585 | 589 | 579 | 587 | 148,900 | 587 |
| 2024-10-02 | 575 | 585 | 573 | 576 | 114,700 | 576 |
| 2024-10-01 | 580 | 585 | 578 | 585 | 120,500 | 585 |
| 2024-09-30 | 576 | 586 | 572 | 573 | 391,700 | 573 |
| 2024-09-27 | 599 | 605 | 591 | 604 | 178,900 | 604 |
| 2024-09-26 | 594 | 607 | 585 | 607 | 284,500 | 607 |
| 2024-09-25 | 594 | 595 | 586 | 593 | 140,500 | 593 |
| 2024-09-24 | 604 | 605 | 593 | 594 | 133,200 | 594 |
| 2024-09-20 | 609 | 612 | 600 | 600 | 106,800 | 600 |
| 2024-09-19 | 595 | 605 | 595 | 602 | 223,500 | 602 |
| 2024-09-18 | 592 | 597 | 584 | 585 | 112,800 | 585 |
| 2024-09-17 | 587 | 594 | 575 | 583 | 103,300 | 583 |
| 2024-09-13 | 586 | 596 | 586 | 589 | 102,700 | 589 |
| 2024-09-12 | 584 | 594 | 580 | 592 | 214,300 | 592 |
| 2024-09-11 | 583 | 583 | 556 | 566 | 288,900 | 566 |
| 2024-09-10 | 586 | 592 | 581 | 583 | 135,800 | 583 |
| 2024-09-09 | 575 | 587 | 571 | 583 | 218,900 | 583 |
| 2024-09-06 | 606 | 610 | 591 | 594 | 244,800 | 594 |
| 2024-09-05 | 596 | 614 | 593 | 599 | 412,800 | 599 |
| 2024-09-04 | 632 | 632 | 607 | 607 | 399,400 | 607 |
| 2024-09-03 | 652 | 662 | 650 | 650 | 84,400 | 650 |
| 2024-09-02 | 658 | 665 | 652 | 654 | 105,100 | 654 |
| 2024-08-30 | 650 | 657 | 646 | 652 | 141,200 | 652 |
| 2024-08-29 | 644 | 647 | 639 | 643 | 71,500 | 643 |
| 2024-08-28 | 646 | 646 | 639 | 644 | 94,800 | 644 |
| 2024-08-27 | 640 | 654 | 640 | 651 | 115,000 | 651 |
| 2024-08-26 | 646 | 646 | 633 | 638 | 147,600 | 638 |
| 2024-08-23 | 653 | 654 | 644 | 650 | 93,000 | 650 |
| 2024-08-22 | 661 | 664 | 645 | 647 | 182,400 | 647 |
| 2024-08-21 | 659 | 665 | 653 | 656 | 237,200 | 656 |
| 2024-08-20 | 664 | 684 | 664 | 674 | 284,500 | 674 |
| 2024-08-19 | 662 | 678 | 656 | 656 | 297,500 | 656 |
| 2024-08-16 | 669 | 669 | 658 | 666 | 265,700 | 666 |
| 2024-08-15 | 656 | 666 | 649 | 656 | 288,200 | 656 |
| 2024-08-14 | 648 | 666 | 642 | 666 | 504,400 | 666 |
| 2024-08-13 | 615 | 642 | 605 | 639 | 792,100 | 639 |
| 2024-08-09 | 626 | 653 | 623 | 645 | 459,800 | 645 |
| 2024-08-08 | 610 | 626 | 605 | 606 | 301,800 | 606 |
| 2024-08-07 | 587 | 633 | 586 | 614 | 543,100 | 614 |
| 2024-08-06 | 600 | 617 | 588 | 597 | 554,400 | 597 |
| 2024-08-05 | 620 | 622 | 560 | 560 | 572,200 | 560 |
| 2024-08-02 | 680 | 686 | 658 | 660 | 658,400 | 660 |
| 2024-08-01 | 733 | 734 | 703 | 713 | 425,900 | 713 |
| 2024-07-31 | 720 | 744 | 710 | 744 | 214,300 | 744 |
| 2024-07-30 | 729 | 730 | 722 | 728 | 329,600 | 728 |
| 2024-07-29 | 729 | 739 | 724 | 737 | 151,400 | 737 |
| 2024-07-26 | 720 | 728 | 713 | 719 | 256,400 | 719 |
| 2024-07-25 | 723 | 729 | 709 | 715 | 431,900 | 715 |
| 2024-07-24 | 757 | 759 | 741 | 742 | 201,400 | 742 |
| 2024-07-23 | 763 | 771 | 759 | 759 | 129,700 | 759 |
| 2024-07-22 | 766 | 768 | 750 | 756 | 222,500 | 756 |
| 2024-07-19 | 773 | 773 | 757 | 764 | 315,600 | 764 |
| 2024-07-18 | 781 | 785 | 775 | 775 | 213,500 | 775 |
| 2024-07-17 | 786 | 806 | 783 | 789 | 395,800 | 789 |
| 2024-07-16 | 784 | 796 | 784 | 784 | 253,200 | 784 |
| 2024-07-12 | 787 | 797 | 776 | 780 | 316,900 | 780 |
| 2024-07-11 | 790 | 801 | 779 | 797 | 337,500 | 797 |
| 2024-07-10 | 782 | 791 | 773 | 787 | 300,400 | 787 |
| 2024-07-09 | 788 | 788 | 769 | 777 | 484,400 | 777 |
| 2024-07-08 | 792 | 805 | 783 | 789 | 981,200 | 789 |
| 2024-07-05 | 760 | 772 | 753 | 765 | 360,200 | 765 |
| 2024-07-04 | 744 | 757 | 744 | 757 | 237,400 | 757 |
| 2024-07-03 | 740 | 747 | 736 | 742 | 194,600 | 742 |
| 2024-07-02 | 744 | 747 | 737 | 737 | 150,800 | 737 |
| 2024-07-01 | 736 | 754 | 735 | 744 | 307,500 | 744 |
| 2024-06-28 | 728 | 736 | 725 | 730 | 170,700 | 730 |
| 2024-06-27 | 720 | 729 | 717 | 720 | 194,000 | 720 |
| 2024-06-26 | 736 | 736 | 722 | 724 | 286,000 | 724 |
| 2024-06-25 | 738 | 744 | 732 | 737 | 227,500 | 737 |
| 2024-06-24 | 732 | 743 | 726 | 734 | 260,900 | 734 |
| 2024-06-21 | 738 | 745 | 726 | 726 | 596,000 | 726 |
| 2024-06-20 | 697 | 730 | 694 | 730 | 627,400 | 730 |
| 2024-06-19 | 689 | 701 | 681 | 689 | 367,500 | 689 |
| 2024-06-18 | 693 | 694 | 676 | 689 | 466,900 | 689 |
| 2024-06-17 | 707 | 707 | 687 | 690 | 601,000 | 690 |
| 2024-06-14 | 691 | 708 | 689 | 707 | 327,800 | 707 |
| 2024-06-13 | 700 | 701 | 689 | 691 | 286,900 | 691 |
| 2024-06-12 | 699 | 705 | 697 | 700 | 173,500 | 700 |
| 2024-06-11 | 705 | 709 | 700 | 700 | 260,800 | 700 |
| 2024-06-10 | 695 | 708 | 695 | 704 | 198,000 | 704 |
| 2024-06-07 | 687 | 698 | 686 | 695 | 204,400 | 695 |
| 2024-06-06 | 697 | 697 | 684 | 693 | 325,700 | 693 |
| 2024-06-05 | 705 | 709 | 691 | 691 | 522,700 | 691 |
| 2024-06-04 | 719 | 723 | 710 | 715 | 368,900 | 715 |
| 2024-06-03 | 738 | 739 | 719 | 720 | 472,800 | 720 |
| 2024-05-31 | 710 | 740 | 710 | 734 | 729,000 | 734 |
| 2024-05-30 | 707 | 709 | 687 | 703 | 555,700 | 703 |
| 2024-05-29 | 695 | 704 | 684 | 687 | 325,900 | 687 |
| 2024-05-28 | 690 | 701 | 686 | 695 | 326,400 | 695 |
| 2024-05-27 | 685 | 692 | 678 | 688 | 361,300 | 688 |
| 2024-05-24 | 689 | 695 | 684 | 684 | 305,700 | 684 |
| 2024-05-23 | 694 | 705 | 685 | 695 | 429,500 | 695 |
| 2024-05-22 | 709 | 722 | 693 | 693 | 636,200 | 693 |
| 2024-05-21 | 715 | 732 | 704 | 709 | 1,224,600 | 709 |
| 2024-05-20 | 730 | 745 | 716 | 718 | 3,231,800 | 718 |
| 2024-05-17 | 648 | 656 | 645 | 650 | 530,000 | 650 |
| 2024-05-16 | 653 | 653 | 638 | 650 | 272,400 | 650 |
| 2024-05-15 | 654 | 663 | 652 | 653 | 280,400 | 653 |
| 2024-05-14 | 647 | 650 | 638 | 646 | 239,000 | 646 |
| 2024-05-13 | 641 | 650 | 638 | 647 | 294,500 | 647 |
| 2024-05-10 | 647 | 649 | 637 | 640 | 184,400 | 640 |
| 2024-05-09 | 647 | 654 | 637 | 647 | 233,200 | 647 |
| 2024-05-08 | 640 | 653 | 638 | 643 | 318,500 | 643 |
| 2024-05-07 | 635 | 640 | 626 | 637 | 245,700 | 637 |
| 2024-05-02 | 627 | 636 | 625 | 634 | 199,000 | 634 |
| 2024-05-01 | 637 | 637 | 624 | 626 | 300,000 | 626 |
| 2024-04-30 | 610 | 647 | 610 | 636 | 823,200 | 636 |
| 2024-04-26 | 621 | 621 | 605 | 610 | 1,130,900 | 610 |
| 2024-04-25 | 650 | 652 | 627 | 631 | 1,178,600 | 631 |
| 2024-04-24 | 655 | 659 | 629 | 647 | 2,613,000 | 647 |
| 2024-04-23 | 783 | 787 | 769 | 776 | 169,300 | 776 |
| 2024-04-22 | 789 | 796 | 774 | 781 | 159,100 | 781 |
| 2024-04-19 | 794 | 794 | 763 | 776 | 386,900 | 776 |
| 2024-04-18 | 786 | 803 | 786 | 794 | 171,400 | 794 |
| 2024-04-17 | 805 | 807 | 784 | 788 | 290,800 | 788 |
| 2024-04-16 | 828 | 837 | 796 | 799 | 248,700 | 799 |
| 2024-04-15 | 821 | 831 | 816 | 828 | 128,200 | 828 |
| 2024-04-12 | 830 | 844 | 828 | 833 | 288,300 | 833 |
| 2024-04-11 | 816 | 827 | 810 | 822 | 214,600 | 822 |
| 2024-04-10 | 797 | 834 | 796 | 825 | 319,800 | 825 |
| 2024-04-09 | 788 | 804 | 786 | 801 | 142,000 | 801 |
| 2024-04-08 | 791 | 795 | 783 | 785 | 212,700 | 785 |
| 2024-04-05 | 790 | 798 | 782 | 788 | 252,600 | 788 |
| 2024-04-04 | 809 | 812 | 802 | 803 | 155,600 | 803 |
| 2024-04-03 | 797 | 810 | 796 | 803 | 168,000 | 803 |
| 2024-04-02 | 827 | 827 | 798 | 807 | 264,500 | 807 |
| 2024-04-01 | 858 | 859 | 823 | 827 | 278,400 | 827 |
| 2024-03-29 | 828 | 857 | 827 | 854 | 313,100 | 854 |
| 2024-03-28 | 822 | 843 | 821 | 826 | 238,700 | 826 |
| 2024-03-27 | 833 | 842 | 827 | 829 | 186,800 | 829 |
| 2024-03-26 | 830 | 830 | 820 | 830 | 192,300 | 830 |
| 2024-03-25 | 820 | 852 | 810 | 828 | 379,300 | 828 |
| 2024-03-22 | 823 | 834 | 814 | 826 | 224,800 | 826 |
| 2024-03-21 | 813 | 826 | 811 | 826 | 354,400 | 826 |
| 2024-03-19 | 804 | 812 | 798 | 807 | 205,700 | 807 |
| 2024-03-18 | 814 | 819 | 800 | 804 | 301,200 | 804 |
| 2024-03-15 | 796 | 809 | 794 | 802 | 378,100 | 802 |
| 2024-03-14 | 795 | 810 | 790 | 807 | 283,600 | 807 |
| 2024-03-13 | 793 | 804 | 777 | 790 | 263,900 | 790 |
| 2024-03-12 | 786 | 804 | 771 | 799 | 318,600 | 799 |
| 2024-03-11 | 812 | 817 | 785 | 791 | 505,100 | 791 |
| 2024-03-08 | 805 | 835 | 803 | 827 | 337,900 | 827 |
| 2024-03-07 | 826 | 849 | 812 | 817 | 538,100 | 817 |
| 2024-03-06 | 800 | 837 | 800 | 833 | 763,300 | 833 |
| 2024-03-05 | 798 | 803 | 789 | 797 | 269,700 | 797 |
| 2024-03-04 | 813 | 818 | 800 | 801 | 371,100 | 801 |
| 2024-03-01 | 803 | 818 | 802 | 818 | 411,900 | 818 |
| 2024-02-29 | 798 | 817 | 796 | 801 | 304,600 | 801 |
| 2024-02-28 | 800 | 812 | 796 | 796 | 355,000 | 796 |
| 2024-02-27 | 784 | 819 | 778 | 796 | 713,900 | 796 |
| 2024-02-26 | 776 | 788 | 774 | 779 | 229,700 | 779 |
| 2024-02-22 | 776 | 780 | 769 | 771 | 255,100 | 771 |
| 2024-02-21 | 777 | 808 | 767 | 769 | 696,500 | 769 |
| 2024-02-20 | 785 | 789 | 770 | 779 | 274,600 | 779 |
| 2024-02-19 | 750 | 789 | 747 | 786 | 596,700 | 786 |
| 2024-02-16 | 735 | 749 | 727 | 746 | 308,600 | 746 |
| 2024-02-15 | 753 | 756 | 732 | 734 | 433,100 | 734 |
| 2024-02-14 | 769 | 774 | 749 | 750 | 500,800 | 750 |
| 2024-02-13 | 764 | 777 | 750 | 775 | 661,900 | 775 |
| 2024-02-09 | 800 | 824 | 766 | 767 | 1,948,500 | 767 |
| 2024-02-08 | 780 | 781 | 754 | 766 | 852,000 | 766 |
| 2024-02-07 | 743 | 772 | 743 | 768 | 642,700 | 768 |
| 2024-02-06 | 753 | 755 | 737 | 738 | 325,000 | 738 |
| 2024-02-05 | 748 | 762 | 745 | 751 | 411,400 | 751 |
| 2024-02-02 | 737 | 745 | 728 | 735 | 200,800 | 735 |
| 2024-02-01 | 735 | 743 | 728 | 736 | 211,400 | 736 |
| 2024-01-31 | 725 | 741 | 721 | 741 | 235,500 | 741 |
| 2024-01-30 | 730 | 730 | 723 | 729 | 357,300 | 729 |
| 2024-01-29 | 726 | 742 | 725 | 730 | 254,800 | 730 |
| 2024-01-26 | 732 | 732 | 720 | 721 | 248,100 | 721 |
| 2024-01-25 | 718 | 735 | 716 | 732 | 267,000 | 732 |
| 2024-01-24 | 718 | 725 | 712 | 721 | 260,000 | 721 |
| 2024-01-23 | 734 | 736 | 719 | 720 | 411,900 | 720 |
| 2024-01-22 | 730 | 734 | 727 | 729 | 242,300 | 729 |
| 2024-01-19 | 736 | 739 | 723 | 726 | 249,000 | 726 |
| 2024-01-18 | 722 | 740 | 722 | 732 | 256,000 | 732 |
| 2024-01-17 | 742 | 745 | 722 | 722 | 318,100 | 722 |
| 2024-01-16 | 744 | 746 | 730 | 738 | 256,300 | 738 |
| 2024-01-15 | 722 | 754 | 722 | 740 | 512,100 | 740 |
| 2024-01-12 | 739 | 740 | 721 | 725 | 378,500 | 725 |
| 2024-01-11 | 736 | 748 | 735 | 744 | 387,500 | 744 |
| 2024-01-10 | 731 | 738 | 724 | 732 | 315,900 | 732 |
| 2024-01-09 | 741 | 741 | 728 | 733 | 182,400 | 733 |
| 2024-01-05 | 745 | 748 | 731 | 731 | 287,100 | 731 |
| 2024-01-04 | 707 | 742 | 703 | 742 | 437,200 | 742 |
分割・併合履歴 ： [1995-04-05]1株→0.998株 [1995-02-03]1株→1.064株 [1989-01-27]1株→1.1株
