5852 (株)アーレスティ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 592 | 597 | 539 | 560 | 642,700 | 560 |
| 2025-04-03 | 607 | 616 | 601 | 612 | 252,500 | 612 |
| 2025-04-02 | 646 | 646 | 635 | 637 | 89,300 | 637 |
| 2025-04-01 | 650 | 658 | 645 | 648 | 131,800 | 648 |
| 2025-03-31 | 655 | 663 | 648 | 648 | 169,500 | 648 |
| 2025-03-28 | 674 | 690 | 672 | 674 | 156,000 | 674 |
| 2025-03-27 | 705 | 706 | 694 | 702 | 411,600 | 702 |
| 2025-03-26 | 716 | 718 | 708 | 713 | 93,400 | 713 |
| 2025-03-25 | 710 | 715 | 706 | 712 | 110,900 | 712 |
| 2025-03-24 | 709 | 715 | 705 | 710 | 180,100 | 710 |
| 2025-03-21 | 699 | 713 | 699 | 701 | 159,200 | 701 |
| 2025-03-19 | 690 | 698 | 687 | 698 | 131,200 | 698 |
| 2025-03-18 | 688 | 697 | 688 | 696 | 96,300 | 696 |
| 2025-03-17 | 683 | 688 | 679 | 687 | 91,900 | 687 |
| 2025-03-14 | 676 | 685 | 675 | 684 | 97,700 | 684 |
| 2025-03-13 | 684 | 687 | 675 | 678 | 94,200 | 678 |
| 2025-03-12 | 671 | 684 | 670 | 684 | 120,700 | 684 |
| 2025-03-11 | 651 | 670 | 647 | 670 | 138,800 | 670 |
| 2025-03-10 | 654 | 662 | 652 | 661 | 124,900 | 661 |
| 2025-03-07 | 635 | 649 | 634 | 647 | 55,600 | 647 |
| 2025-03-06 | 641 | 653 | 641 | 641 | 88,800 | 641 |
| 2025-03-05 | 631 | 645 | 631 | 638 | 49,500 | 638 |
| 2025-03-04 | 632 | 640 | 628 | 634 | 67,100 | 634 |
| 2025-03-03 | 648 | 652 | 638 | 641 | 59,200 | 641 |
| 2025-02-28 | 632 | 642 | 625 | 640 | 106,300 | 640 |
| 2025-02-27 | 625 | 644 | 625 | 639 | 126,000 | 639 |
| 2025-02-26 | 633 | 634 | 617 | 624 | 123,900 | 624 |
| 2025-02-25 | 639 | 648 | 634 | 638 | 114,900 | 638 |
| 2025-02-21 | 656 | 656 | 647 | 648 | 68,200 | 648 |
| 2025-02-20 | 669 | 671 | 653 | 659 | 127,000 | 659 |
| 2025-02-19 | 668 | 676 | 662 | 666 | 100,400 | 666 |
| 2025-02-18 | 664 | 669 | 657 | 663 | 83,100 | 663 |
| 2025-02-17 | 649 | 670 | 647 | 664 | 161,500 | 664 |
| 2025-02-14 | 650 | 651 | 640 | 644 | 71,100 | 644 |
| 2025-02-13 | 650 | 654 | 648 | 648 | 80,900 | 648 |
| 2025-02-12 | 650 | 652 | 641 | 650 | 101,200 | 650 |
| 2025-02-10 | 652 | 659 | 644 | 647 | 170,600 | 647 |
| 2025-02-07 | 636 | 664 | 626 | 661 | 680,100 | 661 |
| 2025-02-06 | 606 | 618 | 605 | 616 | 245,800 | 616 |
| 2025-02-05 | 607 | 611 | 604 | 607 | 88,300 | 607 |
| 2025-02-04 | 605 | 610 | 600 | 608 | 104,900 | 608 |
| 2025-02-03 | 602 | 606 | 594 | 598 | 185,100 | 598 |
| 2025-01-31 | 628 | 639 | 604 | 609 | 469,100 | 609 |
| 2025-01-30 | 617 | 623 | 606 | 621 | 528,300 | 621 |
| 2025-01-29 | 614 | 622 | 613 | 620 | 111,600 | 620 |
| 2025-01-28 | 614 | 619 | 612 | 614 | 122,700 | 614 |
| 2025-01-27 | 624 | 626 | 613 | 617 | 122,700 | 617 |
| 2025-01-24 | 605 | 620 | 605 | 620 | 201,200 | 620 |
| 2025-01-23 | 609 | 611 | 600 | 607 | 133,800 | 607 |
| 2025-01-22 | 603 | 608 | 601 | 608 | 167,100 | 608 |
| 2025-01-21 | 600 | 608 | 593 | 600 | 167,200 | 600 |
| 2025-01-20 | 585 | 597 | 584 | 596 | 114,000 | 596 |
| 2025-01-17 | 588 | 591 | 579 | 584 | 280,700 | 584 |
| 2025-01-16 | 597 | 598 | 588 | 594 | 209,700 | 594 |
| 2025-01-15 | 603 | 603 | 594 | 598 | 125,200 | 598 |
| 2025-01-14 | 602 | 606 | 596 | 603 | 229,900 | 603 |
| 2025-01-10 | 600 | 615 | 600 | 602 | 187,800 | 602 |
| 2025-01-09 | 608 | 609 | 595 | 595 | 187,500 | 595 |
| 2025-01-08 | 609 | 615 | 605 | 607 | 293,700 | 607 |
| 2025-01-07 | 606 | 612 | 600 | 610 | 183,100 | 610 |
| 2025-01-06 | 613 | 613 | 602 | 604 | 174,000 | 604 |
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