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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
