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 |
---|---|---|---|---|---|---|
2023-03-31 | 520 | 526 | 511 | 519 | 418,300 | 519 |
2023-03-30 | 491 | 513 | 491 | 512 | 468,700 | 512 |
2023-03-29 | 473 | 486 | 473 | 485 | 257,400 | 485 |
2023-03-28 | 476 | 488 | 465 | 469 | 384,000 | 469 |
2023-03-27 | 469 | 491 | 462 | 484 | 414,400 | 484 |
2023-03-24 | 458 | 464 | 453 | 464 | 186,000 | 464 |
2023-03-23 | 441 | 461 | 434 | 461 | 238,000 | 461 |
2023-03-22 | 452 | 452 | 442 | 442 | 243,700 | 442 |
2023-03-20 | 450 | 459 | 436 | 436 | 567,200 | 436 |
2023-03-17 | 458 | 462 | 440 | 461 | 746,500 | 461 |
2023-03-16 | 457 | 470 | 450 | 450 | 975,700 | 450 |
2023-03-15 | 545 | 549 | 537 | 545 | 229,300 | 545 |
2023-03-14 | 551 | 551 | 523 | 525 | 474,400 | 525 |
2023-03-13 | 577 | 578 | 565 | 569 | 462,900 | 569 |
2023-03-10 | 602 | 604 | 581 | 592 | 536,400 | 592 |
2023-03-09 | 620 | 638 | 608 | 612 | 327,300 | 612 |
2023-03-08 | 602 | 614 | 596 | 610 | 171,200 | 610 |
2023-03-07 | 609 | 615 | 602 | 603 | 174,400 | 603 |
2023-03-06 | 599 | 611 | 590 | 604 | 247,600 | 604 |
2023-03-03 | 598 | 606 | 594 | 600 | 211,800 | 600 |
2023-03-02 | 610 | 632 | 593 | 596 | 469,200 | 596 |
2023-03-01 | 589 | 607 | 586 | 601 | 308,300 | 601 |
2023-02-28 | 606 | 609 | 585 | 588 | 403,700 | 588 |
2023-02-27 | 571 | 604 | 571 | 596 | 549,400 | 596 |
2023-02-24 | 546 | 569 | 545 | 561 | 244,700 | 561 |
2023-02-22 | 553 | 558 | 537 | 545 | 199,500 | 545 |
2023-02-21 | 544 | 551 | 534 | 550 | 172,300 | 550 |
2023-02-20 | 540 | 555 | 540 | 549 | 199,600 | 549 |
2023-02-17 | 548 | 551 | 535 | 538 | 207,500 | 538 |
2023-02-16 | 523 | 548 | 517 | 548 | 394,300 | 548 |
2023-02-15 | 491 | 519 | 491 | 518 | 230,100 | 518 |
2023-02-14 | 494 | 512 | 488 | 491 | 266,300 | 491 |
2023-02-13 | 492 | 493 | 481 | 486 | 142,000 | 486 |
2023-02-10 | 497 | 501 | 491 | 495 | 143,600 | 495 |
2023-02-09 | 491 | 497 | 489 | 492 | 102,100 | 492 |
2023-02-08 | 484 | 494 | 484 | 493 | 142,700 | 493 |
2023-02-07 | 478 | 483 | 470 | 480 | 89,500 | 480 |
2023-02-06 | 484 | 488 | 473 | 474 | 90,700 | 474 |
2023-02-03 | 476 | 483 | 475 | 481 | 108,300 | 481 |
2023-02-02 | 494 | 497 | 479 | 479 | 114,200 | 479 |
2023-02-01 | 496 | 500 | 487 | 490 | 116,700 | 490 |
2023-01-31 | 494 | 504 | 486 | 490 | 287,600 | 490 |
2023-01-30 | 474 | 489 | 472 | 489 | 446,200 | 489 |
2023-01-27 | 438 | 466 | 435 | 466 | 273,100 | 466 |
2023-01-26 | 438 | 438 | 431 | 436 | 86,500 | 436 |
2023-01-25 | 435 | 441 | 433 | 438 | 77,700 | 438 |
2023-01-24 | 438 | 440 | 435 | 439 | 74,200 | 439 |
2023-01-23 | 439 | 443 | 433 | 438 | 82,300 | 438 |
2023-01-20 | 426 | 430 | 424 | 426 | 56,900 | 426 |
2023-01-19 | 428 | 434 | 423 | 430 | 48,000 | 430 |
2023-01-18 | 435 | 435 | 422 | 430 | 80,900 | 430 |
2023-01-17 | 417 | 427 | 417 | 427 | 95,000 | 427 |
2023-01-16 | 420 | 422 | 413 | 415 | 79,100 | 415 |
2023-01-13 | 424 | 429 | 420 | 424 | 122,300 | 424 |
2023-01-12 | 444 | 444 | 426 | 426 | 141,200 | 426 |
2023-01-11 | 443 | 447 | 439 | 440 | 49,700 | 440 |
2023-01-10 | 448 | 450 | 440 | 442 | 58,700 | 442 |
2023-01-06 | 435 | 447 | 435 | 445 | 58,900 | 445 |
2023-01-05 | 441 | 444 | 435 | 438 | 110,200 | 438 |
2023-01-04 | 454 | 455 | 443 | 443 | 111,800 | 443 |
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