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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 720 | 728 | 713 | 719 | 256,400 | 719 |
| 2024-07-25 | 723 | 729 | 709 | 715 | 431,900 | 715 |
| 2024-07-24 | 757 | 759 | 741 | 742 | 201,400 | 742 |
| 2024-07-23 | 763 | 771 | 759 | 759 | 129,700 | 759 |
| 2024-07-22 | 766 | 768 | 750 | 756 | 222,500 | 756 |
| 2024-07-19 | 773 | 773 | 757 | 764 | 315,600 | 764 |
| 2024-07-18 | 781 | 785 | 775 | 775 | 213,500 | 775 |
| 2024-07-17 | 786 | 806 | 783 | 789 | 395,800 | 789 |
| 2024-07-16 | 784 | 796 | 784 | 784 | 253,200 | 784 |
| 2024-07-12 | 787 | 797 | 776 | 780 | 316,900 | 780 |
| 2024-07-11 | 790 | 801 | 779 | 797 | 337,500 | 797 |
| 2024-07-10 | 782 | 791 | 773 | 787 | 300,400 | 787 |
| 2024-07-09 | 788 | 788 | 769 | 777 | 484,400 | 777 |
| 2024-07-08 | 792 | 805 | 783 | 789 | 981,200 | 789 |
| 2024-07-05 | 760 | 772 | 753 | 765 | 360,200 | 765 |
| 2024-07-04 | 744 | 757 | 744 | 757 | 237,400 | 757 |
| 2024-07-03 | 740 | 747 | 736 | 742 | 194,600 | 742 |
| 2024-07-02 | 744 | 747 | 737 | 737 | 150,800 | 737 |
| 2024-07-01 | 736 | 754 | 735 | 744 | 307,500 | 744 |
| 2024-06-28 | 728 | 736 | 725 | 730 | 170,700 | 730 |
| 2024-06-27 | 720 | 729 | 717 | 720 | 194,000 | 720 |
| 2024-06-26 | 736 | 736 | 722 | 724 | 286,000 | 724 |
| 2024-06-25 | 738 | 744 | 732 | 737 | 227,500 | 737 |
| 2024-06-24 | 732 | 743 | 726 | 734 | 260,900 | 734 |
| 2024-06-21 | 738 | 745 | 726 | 726 | 596,000 | 726 |
| 2024-06-20 | 697 | 730 | 694 | 730 | 627,400 | 730 |
| 2024-06-19 | 689 | 701 | 681 | 689 | 367,500 | 689 |
| 2024-06-18 | 693 | 694 | 676 | 689 | 466,900 | 689 |
| 2024-06-17 | 707 | 707 | 687 | 690 | 601,000 | 690 |
| 2024-06-14 | 691 | 708 | 689 | 707 | 327,800 | 707 |
| 2024-06-13 | 700 | 701 | 689 | 691 | 286,900 | 691 |
| 2024-06-12 | 699 | 705 | 697 | 700 | 173,500 | 700 |
| 2024-06-11 | 705 | 709 | 700 | 700 | 260,800 | 700 |
| 2024-06-10 | 695 | 708 | 695 | 704 | 198,000 | 704 |
| 2024-06-07 | 687 | 698 | 686 | 695 | 204,400 | 695 |
| 2024-06-06 | 697 | 697 | 684 | 693 | 325,700 | 693 |
| 2024-06-05 | 705 | 709 | 691 | 691 | 522,700 | 691 |
| 2024-06-04 | 719 | 723 | 710 | 715 | 368,900 | 715 |
| 2024-06-03 | 738 | 739 | 719 | 720 | 472,800 | 720 |
| 2024-05-31 | 710 | 740 | 710 | 734 | 729,000 | 734 |
| 2024-05-30 | 707 | 709 | 687 | 703 | 555,700 | 703 |
| 2024-05-29 | 695 | 704 | 684 | 687 | 325,900 | 687 |
| 2024-05-28 | 690 | 701 | 686 | 695 | 326,400 | 695 |
| 2024-05-27 | 685 | 692 | 678 | 688 | 361,300 | 688 |
| 2024-05-24 | 689 | 695 | 684 | 684 | 305,700 | 684 |
| 2024-05-23 | 694 | 705 | 685 | 695 | 429,500 | 695 |
| 2024-05-22 | 709 | 722 | 693 | 693 | 636,200 | 693 |
| 2024-05-21 | 715 | 732 | 704 | 709 | 1,224,600 | 709 |
| 2024-05-20 | 730 | 745 | 716 | 718 | 3,231,800 | 718 |
| 2024-05-17 | 648 | 656 | 645 | 650 | 530,000 | 650 |
| 2024-05-16 | 653 | 653 | 638 | 650 | 272,400 | 650 |
| 2024-05-15 | 654 | 663 | 652 | 653 | 280,400 | 653 |
| 2024-05-14 | 647 | 650 | 638 | 646 | 239,000 | 646 |
| 2024-05-13 | 641 | 650 | 638 | 647 | 294,500 | 647 |
| 2024-05-10 | 647 | 649 | 637 | 640 | 184,400 | 640 |
| 2024-05-09 | 647 | 654 | 637 | 647 | 233,200 | 647 |
| 2024-05-08 | 640 | 653 | 638 | 643 | 318,500 | 643 |
| 2024-05-07 | 635 | 640 | 626 | 637 | 245,700 | 637 |
| 2024-05-02 | 627 | 636 | 625 | 634 | 199,000 | 634 |
| 2024-05-01 | 637 | 637 | 624 | 626 | 300,000 | 626 |
| 2024-04-30 | 610 | 647 | 610 | 636 | 823,200 | 636 |
| 2024-04-26 | 621 | 621 | 605 | 610 | 1,130,900 | 610 |
| 2024-04-25 | 650 | 652 | 627 | 631 | 1,178,600 | 631 |
| 2024-04-24 | 655 | 659 | 629 | 647 | 2,613,000 | 647 |
| 2024-04-23 | 783 | 787 | 769 | 776 | 169,300 | 776 |
| 2024-04-22 | 789 | 796 | 774 | 781 | 159,100 | 781 |
| 2024-04-19 | 794 | 794 | 763 | 776 | 386,900 | 776 |
| 2024-04-18 | 786 | 803 | 786 | 794 | 171,400 | 794 |
| 2024-04-17 | 805 | 807 | 784 | 788 | 290,800 | 788 |
| 2024-04-16 | 828 | 837 | 796 | 799 | 248,700 | 799 |
| 2024-04-15 | 821 | 831 | 816 | 828 | 128,200 | 828 |
| 2024-04-12 | 830 | 844 | 828 | 833 | 288,300 | 833 |
| 2024-04-11 | 816 | 827 | 810 | 822 | 214,600 | 822 |
| 2024-04-10 | 797 | 834 | 796 | 825 | 319,800 | 825 |
| 2024-04-09 | 788 | 804 | 786 | 801 | 142,000 | 801 |
| 2024-04-08 | 791 | 795 | 783 | 785 | 212,700 | 785 |
| 2024-04-05 | 790 | 798 | 782 | 788 | 252,600 | 788 |
| 2024-04-04 | 809 | 812 | 802 | 803 | 155,600 | 803 |
| 2024-04-03 | 797 | 810 | 796 | 803 | 168,000 | 803 |
| 2024-04-02 | 827 | 827 | 798 | 807 | 264,500 | 807 |
| 2024-04-01 | 858 | 859 | 823 | 827 | 278,400 | 827 |
| 2024-03-29 | 828 | 857 | 827 | 854 | 313,100 | 854 |
| 2024-03-28 | 822 | 843 | 821 | 826 | 238,700 | 826 |
| 2024-03-27 | 833 | 842 | 827 | 829 | 186,800 | 829 |
| 2024-03-26 | 830 | 830 | 820 | 830 | 192,300 | 830 |
| 2024-03-25 | 820 | 852 | 810 | 828 | 379,300 | 828 |
| 2024-03-22 | 823 | 834 | 814 | 826 | 224,800 | 826 |
| 2024-03-21 | 813 | 826 | 811 | 826 | 354,400 | 826 |
| 2024-03-19 | 804 | 812 | 798 | 807 | 205,700 | 807 |
| 2024-03-18 | 814 | 819 | 800 | 804 | 301,200 | 804 |
| 2024-03-15 | 796 | 809 | 794 | 802 | 378,100 | 802 |
| 2024-03-14 | 795 | 810 | 790 | 807 | 283,600 | 807 |
| 2024-03-13 | 793 | 804 | 777 | 790 | 263,900 | 790 |
| 2024-03-12 | 786 | 804 | 771 | 799 | 318,600 | 799 |
| 2024-03-11 | 812 | 817 | 785 | 791 | 505,100 | 791 |
| 2024-03-08 | 805 | 835 | 803 | 827 | 337,900 | 827 |
| 2024-03-07 | 826 | 849 | 812 | 817 | 538,100 | 817 |
| 2024-03-06 | 800 | 837 | 800 | 833 | 763,300 | 833 |
| 2024-03-05 | 798 | 803 | 789 | 797 | 269,700 | 797 |
| 2024-03-04 | 813 | 818 | 800 | 801 | 371,100 | 801 |
| 2024-03-01 | 803 | 818 | 802 | 818 | 411,900 | 818 |
| 2024-02-29 | 798 | 817 | 796 | 801 | 304,600 | 801 |
| 2024-02-28 | 800 | 812 | 796 | 796 | 355,000 | 796 |
| 2024-02-27 | 784 | 819 | 778 | 796 | 713,900 | 796 |
| 2024-02-26 | 776 | 788 | 774 | 779 | 229,700 | 779 |
| 2024-02-22 | 776 | 780 | 769 | 771 | 255,100 | 771 |
| 2024-02-21 | 777 | 808 | 767 | 769 | 696,500 | 769 |
| 2024-02-20 | 785 | 789 | 770 | 779 | 274,600 | 779 |
| 2024-02-19 | 750 | 789 | 747 | 786 | 596,700 | 786 |
| 2024-02-16 | 735 | 749 | 727 | 746 | 308,600 | 746 |
| 2024-02-15 | 753 | 756 | 732 | 734 | 433,100 | 734 |
| 2024-02-14 | 769 | 774 | 749 | 750 | 500,800 | 750 |
| 2024-02-13 | 764 | 777 | 750 | 775 | 661,900 | 775 |
| 2024-02-09 | 800 | 824 | 766 | 767 | 1,948,500 | 767 |
| 2024-02-08 | 780 | 781 | 754 | 766 | 852,000 | 766 |
| 2024-02-07 | 743 | 772 | 743 | 768 | 642,700 | 768 |
| 2024-02-06 | 753 | 755 | 737 | 738 | 325,000 | 738 |
| 2024-02-05 | 748 | 762 | 745 | 751 | 411,400 | 751 |
| 2024-02-02 | 737 | 745 | 728 | 735 | 200,800 | 735 |
| 2024-02-01 | 735 | 743 | 728 | 736 | 211,400 | 736 |
| 2024-01-31 | 725 | 741 | 721 | 741 | 235,500 | 741 |
| 2024-01-30 | 730 | 730 | 723 | 729 | 357,300 | 729 |
| 2024-01-29 | 726 | 742 | 725 | 730 | 254,800 | 730 |
| 2024-01-26 | 732 | 732 | 720 | 721 | 248,100 | 721 |
| 2024-01-25 | 718 | 735 | 716 | 732 | 267,000 | 732 |
| 2024-01-24 | 718 | 725 | 712 | 721 | 260,000 | 721 |
| 2024-01-23 | 734 | 736 | 719 | 720 | 411,900 | 720 |
| 2024-01-22 | 730 | 734 | 727 | 729 | 242,300 | 729 |
| 2024-01-19 | 736 | 739 | 723 | 726 | 249,000 | 726 |
| 2024-01-18 | 722 | 740 | 722 | 732 | 256,000 | 732 |
| 2024-01-17 | 742 | 745 | 722 | 722 | 318,100 | 722 |
| 2024-01-16 | 744 | 746 | 730 | 738 | 256,300 | 738 |
| 2024-01-15 | 722 | 754 | 722 | 740 | 512,100 | 740 |
| 2024-01-12 | 739 | 740 | 721 | 725 | 378,500 | 725 |
| 2024-01-11 | 736 | 748 | 735 | 744 | 387,500 | 744 |
| 2024-01-10 | 731 | 738 | 724 | 732 | 315,900 | 732 |
| 2024-01-09 | 741 | 741 | 728 | 733 | 182,400 | 733 |
| 2024-01-05 | 745 | 748 | 731 | 731 | 287,100 | 731 |
| 2024-01-04 | 707 | 742 | 703 | 742 | 437,200 | 742 |
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
