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
2024-12-06507514500510202,400510
2024-12-0550450950250897,300508
2024-12-04512513499504281,300504
2024-12-0351451951251287,300512
2024-12-0251551851351381,400513
2024-11-29517520513515159,100515
2024-11-28514521514516121,200516
2024-11-27530530515516271,000516
2024-11-26543543529529134,100529
2024-11-25544544535538175,800538
2024-11-22531538529534116,400534
2024-11-21530537530533106,900533
2024-11-2053353952953296,200532
2024-11-19534541534536164,800536
2024-11-1853453953253759,600537
2024-11-1553354553254077,000540
2024-11-14533542531531113,100531
2024-11-13556564527529364,400529
2024-11-12556568553554174,100554
2024-11-11552562546556243,200556
2024-11-08570574550556170,900556
2024-11-07565578561572219,600572
2024-11-06559569558562184,800562
2024-11-05545559544554141,200554
2024-11-01547553546546135,000546
2024-10-31544559544555159,300555
2024-10-30538554536548582,600548
2024-10-2955555855355784,900557
2024-10-28536556536556151,800556
2024-10-25547549536543207,000543
2024-10-24555555545551238,800551
2024-10-23557565556558101,500558
2024-10-22564565556561140,300561
2024-10-2156657156456588,400565
2024-10-1856957256557073,300570
2024-10-17576579569569124,200569
2024-10-16565574562572139,000572
2024-10-15570578566574158,500574
2024-10-11574574565569168,800569
2024-10-10573575569575169,100575
2024-10-09577577567573155,500573
2024-10-08587589572574210,000574
2024-10-07594599592595113,400595
2024-10-04585588580584119,300584
2024-10-03585589579587148,900587
2024-10-02575585573576114,700576
2024-10-01580585578585120,500585
2024-09-30576586572573391,700573
2024-09-27599605591604178,900604
2024-09-26594607585607284,500607
2024-09-25594595586593140,500593
2024-09-24604605593594133,200594
2024-09-20609612600600106,800600
2024-09-19595605595602223,500602
2024-09-18592597584585112,800585
2024-09-17587594575583103,300583
2024-09-13586596586589102,700589
2024-09-12584594580592214,300592
2024-09-11583583556566288,900566
2024-09-10586592581583135,800583
2024-09-09575587571583218,900583
2024-09-06606610591594244,800594
2024-09-05596614593599412,800599
2024-09-04632632607607399,400607
2024-09-0365266265065084,400650
2024-09-02658665652654105,100654
2024-08-30650657646652141,200652
2024-08-2964464763964371,500643
2024-08-2864664663964494,800644
2024-08-27640654640651115,000651
2024-08-26646646633638147,600638
2024-08-2365365464465093,000650
2024-08-22661664645647182,400647
2024-08-21659665653656237,200656
2024-08-20664684664674284,500674
2024-08-19662678656656297,500656
2024-08-16669669658666265,700666
2024-08-15656666649656288,200656
2024-08-14648666642666504,400666
2024-08-13615642605639792,100639
2024-08-09626653623645459,800645
2024-08-08610626605606301,800606
2024-08-07587633586614543,100614
2024-08-06600617588597554,400597
2024-08-05620622560560572,200560
2024-08-02680686658660658,400660
2024-08-01733734703713425,900713
2024-07-31720744710744214,300744
2024-07-30729730722728329,600728
2024-07-29729739724737151,400737
2024-07-26720728713719256,400719
2024-07-25723729709715431,900715
2024-07-24757759741742201,400742
2024-07-23763771759759129,700759
2024-07-22766768750756222,500756
2024-07-19773773757764315,600764
2024-07-18781785775775213,500775
2024-07-17786806783789395,800789
2024-07-16784796784784253,200784
2024-07-12787797776780316,900780
2024-07-11790801779797337,500797
2024-07-10782791773787300,400787
2024-07-09788788769777484,400777
2024-07-08792805783789981,200789
2024-07-05760772753765360,200765
2024-07-04744757744757237,400757
2024-07-03740747736742194,600742
2024-07-02744747737737150,800737
2024-07-01736754735744307,500744
2024-06-28728736725730170,700730
2024-06-27720729717720194,000720
2024-06-26736736722724286,000724
2024-06-25738744732737227,500737
2024-06-24732743726734260,900734
2024-06-21738745726726596,000726
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