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
2024-06-20697730694730627,400730
2024-06-19689701681689367,500689
2024-06-18693694676689466,900689
2024-06-17707707687690601,000690
2024-06-14691708689707327,800707
2024-06-13700701689691286,900691
2024-06-12699705697700173,500700
2024-06-11705709700700260,800700
2024-06-10695708695704198,000704
2024-06-07687698686695204,400695
2024-06-06697697684693325,700693
2024-06-05705709691691522,700691
2024-06-04719723710715368,900715
2024-06-03738739719720472,800720
2024-05-31710740710734729,000734
2024-05-30707709687703555,700703
2024-05-29695704684687325,900687
2024-05-28690701686695326,400695
2024-05-27685692678688361,300688
2024-05-24689695684684305,700684
2024-05-23694705685695429,500695
2024-05-22709722693693636,200693
2024-05-217157327047091,224,600709
2024-05-207307457167183,231,800718
2024-05-17648656645650530,000650
2024-05-16653653638650272,400650
2024-05-15654663652653280,400653
2024-05-14647650638646239,000646
2024-05-13641650638647294,500647
2024-05-10647649637640184,400640
2024-05-09647654637647233,200647
2024-05-08640653638643318,500643
2024-05-07635640626637245,700637
2024-05-02627636625634199,000634
2024-05-01637637624626300,000626
2024-04-30610647610636823,200636
2024-04-266216216056101,130,900610
2024-04-256506526276311,178,600631
2024-04-246556596296472,613,000647
2024-04-23783787769776169,300776
2024-04-22789796774781159,100781
2024-04-19794794763776386,900776
2024-04-18786803786794171,400794
2024-04-17805807784788290,800788
2024-04-16828837796799248,700799
2024-04-15821831816828128,200828
2024-04-12830844828833288,300833
2024-04-11816827810822214,600822
2024-04-10797834796825319,800825
2024-04-09788804786801142,000801
2024-04-08791795783785212,700785
2024-04-05790798782788252,600788
2024-04-04809812802803155,600803
2024-04-03797810796803168,000803
2024-04-02827827798807264,500807
2024-04-01858859823827278,400827
2024-03-29828857827854313,100854
2024-03-28822843821826238,700826
2024-03-27833842827829186,800829
2024-03-26830830820830192,300830
2024-03-25820852810828379,300828
2024-03-22823834814826224,800826
2024-03-21813826811826354,400826
2024-03-19804812798807205,700807
2024-03-18814819800804301,200804
2024-03-15796809794802378,100802
2024-03-14795810790807283,600807
2024-03-13793804777790263,900790
2024-03-12786804771799318,600799
2024-03-11812817785791505,100791
2024-03-08805835803827337,900827
2024-03-07826849812817538,100817
2024-03-06800837800833763,300833
2024-03-05798803789797269,700797
2024-03-04813818800801371,100801
2024-03-01803818802818411,900818
2024-02-29798817796801304,600801
2024-02-28800812796796355,000796
2024-02-27784819778796713,900796
2024-02-26776788774779229,700779
2024-02-22776780769771255,100771
2024-02-21777808767769696,500769
2024-02-20785789770779274,600779
2024-02-19750789747786596,700786
2024-02-16735749727746308,600746
2024-02-15753756732734433,100734
2024-02-14769774749750500,800750
2024-02-13764777750775661,900775
2024-02-098008247667671,948,500767
2024-02-08780781754766852,000766
2024-02-07743772743768642,700768
2024-02-06753755737738325,000738
2024-02-05748762745751411,400751
2024-02-02737745728735200,800735
2024-02-01735743728736211,400736
2024-01-31725741721741235,500741
2024-01-30730730723729357,300729
2024-01-29726742725730254,800730
2024-01-26732732720721248,100721
2024-01-25718735716732267,000732
2024-01-24718725712721260,000721
2024-01-23734736719720411,900720
2024-01-22730734727729242,300729
2024-01-19736739723726249,000726
2024-01-18722740722732256,000732
2024-01-17742745722722318,100722
2024-01-16744746730738256,300738
2024-01-15722754722740512,100740
2024-01-12739740721725378,500725
2024-01-11736748735744387,500744
2024-01-10731738724732315,900732
2024-01-09741741728733182,400733
2024-01-05745748731731287,100731
2024-01-04707742703742437,200742

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