5852 (株)アーレスティ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-31520526511519418,300519
2023-03-30491513491512468,700512
2023-03-29473486473485257,400485
2023-03-28476488465469384,000469
2023-03-27469491462484414,400484
2023-03-24458464453464186,000464
2023-03-23441461434461238,000461
2023-03-22452452442442243,700442
2023-03-20450459436436567,200436
2023-03-17458462440461746,500461
2023-03-16457470450450975,700450
2023-03-15545549537545229,300545
2023-03-14551551523525474,400525
2023-03-13577578565569462,900569
2023-03-10602604581592536,400592
2023-03-09620638608612327,300612
2023-03-08602614596610171,200610
2023-03-07609615602603174,400603
2023-03-06599611590604247,600604
2023-03-03598606594600211,800600
2023-03-02610632593596469,200596
2023-03-01589607586601308,300601
2023-02-28606609585588403,700588
2023-02-27571604571596549,400596
2023-02-24546569545561244,700561
2023-02-22553558537545199,500545
2023-02-21544551534550172,300550
2023-02-20540555540549199,600549
2023-02-17548551535538207,500538
2023-02-16523548517548394,300548
2023-02-15491519491518230,100518
2023-02-14494512488491266,300491
2023-02-13492493481486142,000486
2023-02-10497501491495143,600495
2023-02-09491497489492102,100492
2023-02-08484494484493142,700493
2023-02-0747848347048089,500480
2023-02-0648448847347490,700474
2023-02-03476483475481108,300481
2023-02-02494497479479114,200479
2023-02-01496500487490116,700490
2023-01-31494504486490287,600490
2023-01-30474489472489446,200489
2023-01-27438466435466273,100466
2023-01-2643843843143686,500436
2023-01-2543544143343877,700438
2023-01-2443844043543974,200439
2023-01-2343944343343882,300438
2023-01-2042643042442656,900426
2023-01-1942843442343048,000430
2023-01-1843543542243080,900430
2023-01-1741742741742795,000427
2023-01-1642042241341579,100415
2023-01-13424429420424122,300424
2023-01-12444444426426141,200426
2023-01-1144344743944049,700440
2023-01-1044845044044258,700442
2023-01-0643544743544558,900445
2023-01-05441444435438110,200438
2023-01-04454455443443111,800443

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