1. HOME >
  2. 株価時系列 >
  3. 5852 >
  4. 2020年

5852 (株)アーレスティ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30372378356361473,800361
2020-12-2934034133134173,500341
2020-12-28347347332338131,500338
2020-12-2535035134434685,600346
2020-12-2434335034034658,300346
2020-12-2335035033834043,900340
2020-12-2236136134734961,000349
2020-12-2136436435635945,800359
2020-12-18363368353368112,100368
2020-12-17386386362363150,700363
2020-12-16381387371381192,800381
2020-12-15355380351379229,700379
2020-12-14339354339354144,700354
2020-12-1133634033333963,100339
2020-12-1033434333333866,700338
2020-12-09327337327336296,800336
2020-12-0832933132532684,300326
2020-12-07341341328331111,200331
2020-12-0434134133633759,400337
2020-12-03334344333341121,500341
2020-12-0234034333533578,300335
2020-12-01322341322337126,500337
2020-11-3033833832232288,200322
2020-11-2733133633033569,700335
2020-11-2632833732533383,300333
2020-11-2533433532632894,100328
2020-11-2433233332432757,500327
2020-11-2031632631532561,300325
2020-11-1932632631631768,200317
2020-11-1832532832132458,100324
2020-11-1733533532332897,900328
2020-11-16330332325329108,000329
2020-11-1333033031832385,500323
2020-11-12343343329334114,000334
2020-11-1133434233234291,300342
2020-11-10321332319332115,400332
2020-11-0932532531431762,900317
2020-11-06311327309320184,000320
2020-11-05315315295295246,500295
2020-11-04310313302312116,000312
2020-11-0230430830030648,400306
2020-10-30316316300300102,900300
2020-10-2931131731031442,500314
2020-10-2832332331131660,400316
2020-10-2733033032132550,600325
2020-10-2633333332533044,000330
2020-10-2332332932232932,300329
2020-10-2233133132232440,800324
2020-10-2132833332733030,100330
2020-10-2033033132632736,800327
2020-10-1932633232633126,000331
2020-10-1633533532432580,500325
2020-10-1533733733033341,700333
2020-10-1433734133433846,300338
2020-10-1334434433834423,600344
2020-10-1234234333733825,600338
2020-10-0934434633834135,200341
2020-10-0834234333934246,400342
2020-10-0734134233234250,800342
2020-10-0634634833934247,100342
2020-10-0532834432834477,300344
2020-10-0233433732832887,400328
2020-09-3035035033233271,300332
2020-09-2934735534135358,900353
2020-09-2834034733334784,900347
2020-09-2533433932933582,800335
2020-09-2433633732632870,000328
2020-09-2333833932533574,000335
2020-09-1834134633633842,200338
2020-09-1734935034034251,500342
2020-09-1635835834835149,200351
2020-09-1536436434835876,200358
2020-09-1435336535236575,200365
2020-09-1134835134135194,500351
2020-09-1034334333834249,400342
2020-09-0933533933533844,700338
2020-09-0833334033333941,900339
2020-09-0732033332033279,200332
2020-09-0432033031932283,900322
2020-09-0332533032332491,600324
2020-09-0233233332232444,800324
2020-09-0132633132533036,400330
2020-08-3132533432532775,200327
2020-08-2833333531932575,900325
2020-08-2733533532533263,200332
2020-08-2633533532933338,600333
2020-08-2533633732433497,300334
2020-08-2432532832132834,900328
2020-08-2132433232232428,300324
2020-08-2033133232132355,000323
2020-08-1932333632233158,300331
2020-08-1832632731732395,900323
2020-08-1732532932432744,600327
2020-08-1433533531932249,700322
2020-08-1333634032833164,000331
2020-08-1232833332133371,300333
2020-08-11306333306332129,100332
2020-08-07309310300301177,100301
2020-08-0632132731832246,700322
2020-08-0532532731532339,400323
2020-08-0431432831032891,300328
2020-08-0330931630930945,600309
2020-07-3132632930630699,400306
2020-07-3033833832532595,500325
2020-07-2934334333333449,100334
2020-07-2835735734334553,400345
2020-07-2735636034436080,000360
2020-07-2235636034634650,200346
2020-07-2135435934035951,000359
2020-07-2036036434935346,900353
2020-07-1736937035535792,300357
2020-07-1636836835435662,400356
2020-07-15357370357369108,700369
2020-07-1434034933634943,100349
2020-07-1333334433234269,700342
2020-07-1034034032632678,400326
2020-07-0934534834134148,600341
2020-07-0834835234534552,700345
2020-07-0735835834535147,900351
2020-07-0634435934435676,700356
2020-07-0334334933834578,500345
2020-07-0234735134134184,200341
2020-07-0135836034534584,500345
2020-06-3036636935635662,600356
2020-06-2936436435535867,900358
2020-06-2637037036336639,400366
2020-06-25380380364367118,600367
2020-06-2437738137637888,600378
2020-06-2337938237337768,300377
2020-06-2237938437537645,400376
2020-06-1938538537537981,600379
2020-06-18369386369382129,200382
2020-06-17376390376377160,400377
2020-06-16369392368392164,200392
2020-06-15371372356357126,800357
2020-06-12358374357371168,600371
2020-06-11395397382382180,600382
2020-06-1040240740040691,100406
2020-06-09409413402405132,900405
2020-06-08412413402409114,300409
2020-06-0539940939540894,000408
2020-06-04414414393403174,200403
2020-06-03414418398406437,800406
2020-06-023884243824141,003,600414
2020-06-0137137335936077,500360
2020-05-2938138136836982,400369
2020-05-28382388374385107,900385
2020-05-2737037936837759,100377
2020-05-2635737435637283,600372
2020-05-2535636035235562,200355
2020-05-2235035334635152,400351
2020-05-2134935634834965,900349
2020-05-2035135134434774,600347
2020-05-1934635834434887,500348
2020-05-1834234733733873,700338
2020-05-15364364340340100,300340
2020-05-1436736735435779,600357
2020-05-1337637936937371,200373
2020-05-1239639637838368,200383
2020-05-1137439437439481,400394
2020-05-0836937636237665,300376
2020-05-0737137136336950,700369
2020-05-0137137136436528,300365
2020-04-3038038337437656,800376
2020-04-2836137235737057,900370
2020-04-2736436435236260,100362
2020-04-2434935034134842,900348
2020-04-2333835333835341,400353
2020-04-2234534533133763,700337
2020-04-2135335334235145,500351
2020-04-2036036335635746,200357
2020-04-1735936535136247,700362
2020-04-1634135133835145,200351
2020-04-1534934933934551,600345
2020-04-1434635333835232,400352
2020-04-1335135133833935,000339
2020-04-1034935233635246,400352
2020-04-0933934833534464,000344
2020-04-0833834632633984,100339
2020-04-0733634132433860,300338
2020-04-0630633230232995,200329
2020-04-0332132330931145,600311
2020-04-0232632931632196,900321
2020-04-0134735333233461,700334
2020-03-3136036234835471,500354
2020-03-30369369343360118,400360
2020-03-27381381360380115,100380
2020-03-26356367350365109,200365
2020-03-25387387350369126,200369
2020-03-24328339318339137,500339
2020-03-23295318292316149,500316
2020-03-19319326292292398,600292
2020-03-18325339320323146,700323
2020-03-17304325288321216,400321
2020-03-16315325305309128,000309
2020-03-13303320290307341,700307
2020-03-12356361338340215,800340
2020-03-11374381364364106,600364
2020-03-10362381349377235,500377
2020-03-09400403376376282,700376
2020-03-06423426411411128,600411
2020-03-0544144242942988,300429
2020-03-04429439428434102,500434
2020-03-03454458436437109,100437
2020-03-02430454424446180,900446
2020-02-28437449428433217,800433
2020-02-27473474458460159,700460
2020-02-26473482467480100,700480
2020-02-25495495477480167,500480
2020-02-2149951249951067,400510
2020-02-2050050549750047,800500
2020-02-1950550549549668,500496
2020-02-1850550549749953,800499
2020-02-1750650850050560,900505
2020-02-1451151350551258,300512
2020-02-1351451750951670,100516
2020-02-1252752851451474,800514
2020-02-1052052551452476,700524
2020-02-0753253252152738,800527
2020-02-0653053652853292,600532
2020-02-0552552752252732,600527
2020-02-0451752151552028,400520
2020-02-0351852051151880,100518
2020-01-3152252952252533,100525
2020-01-3053353351852164,200521
2020-01-2953353452553347,000533
2020-01-28526531518529113,300529
2020-01-27538538525527131,700527
2020-01-2454554754154151,900541
2020-01-2355455554554557,800545
2020-01-2255755955155649,400556
2020-01-2155656455355659,700556
2020-01-2055055855055438,300554
2020-01-1755055354655140,700551
2020-01-1655155154454435,500544
2020-01-1555355654955342,200553
2020-01-1455056055055859,700558
2020-01-1055355354754741,500547
2020-01-0955355454755375,500553
2020-01-0854354553554071,500540
2020-01-0754855254555058,200550
2020-01-06550550535540123,100540

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