5852 (株)アーレスティ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-20356366355364115,100364
2022-05-19347359345359351,300359
2022-05-18359371356371248,000371
2022-05-17350355347354117,800354
2022-05-1636036034734897,400348
2022-05-13348356347355112,000355
2022-05-12348353344344128,300344
2022-05-1134635234535263,600352
2022-05-1035435434334893,400348
2022-05-0936136135535553,400355
2022-05-0636236335436279,200362
2022-05-0235436235435564,000355
2022-04-2834736234736245,500362
2022-04-27353353345348138,000348
2022-04-2635635835435433,900354
2022-04-2536036035135458,800354
2022-04-2236136135635946,700359
2022-04-2137437436336652,000366
2022-04-2036337236337149,600371
2022-04-1935436235436023,000360
2022-04-1836136135435636,700356
2022-04-1536536636236477,900364
2022-04-1435736335736341,700363
2022-04-1335035634935652,700356
2022-04-1235635634835065,200350
2022-04-1135635934835178,300351
2022-04-0836136235136047,700360
2022-04-0736336335635848,200358
2022-04-0637237236236555,600365
2022-04-0537837837237250,300372
2022-04-0437537837137629,100376
2022-04-0137537536737587,800375
2022-03-3138038537737739,500377
2022-03-3039239238138565,600385
2022-03-2939439438639093,500390
2022-03-28396403393398151,300398
2022-03-25404404390396187,900396
2022-03-2439139938139991,000399
2022-03-23401401390391168,300391
2022-03-2239940339139497,100394
2022-03-18387399380399279,700399
2022-03-17388388382387103,200387
2022-03-16384384372378128,500378
2022-03-1537238337138176,200381
2022-03-1436137736137464,600374
2022-03-1135736035435874,600358
2022-03-1035736235435996,200359
2022-03-09350357342345162,300345
2022-03-08351351342349288,000349
2022-03-07358360344356264,600356
2022-03-04371372359364110,700364
2022-03-0337237937037088,600370
2022-03-02372378367369114,500369
2022-03-0138038237237276,000372
2022-02-2837337937137556,600375
2022-02-25373373363367123,900367
2022-02-24373373361370147,900370
2022-02-2237737737037183,500371
2022-02-2138538537737958,800379
2022-02-18380389378387116,700387
2022-02-1738138737938181,400381
2022-02-16388388377381102,300381
2022-02-1538539037637981,600379
2022-02-14388393380386103,700386
2022-02-1039840239339870,400398
2022-02-0939040039039693,500396
2022-02-0837939037938771,300387
2022-02-0738538637837945,200379
2022-02-0438539038038647,100386
2022-02-0338539038338641,100386
2022-02-0237338637338577,700385
2022-02-0137838237037156,800371
2022-01-3137338237137863,800378
2022-01-28370374368372109,700372
2022-01-2738238636936989,100369
2022-01-2638338537737848,000378
2022-01-2539439437637877,800378
2022-01-2438239137739159,600391
2022-01-21385388378386148,700386
2022-01-2039539738739255,600392
2022-01-19397401385387149,700387
2022-01-18415417403408100,900408
2022-01-1741942741641868,800418
2022-01-14423423409414129,300414
2022-01-13423427419425178,800425
2022-01-12419424418423128,300423
2022-01-1141041841041687,300416
2022-01-07414417403412127,100412
2022-01-06410414404409120,700409
2022-01-05413425408416254,300416
2022-01-04394408388408227,000408

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