5852 (株)アーレスティの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	391	392	385	388	60,300	388
2021-12-29	387	395	385	392	129,800	392
2021-12-28	378	393	376	389	281,500	389
2021-12-27	377	379	372	374	170,000	374
2021-12-24	371	378	371	377	109,200	377
2021-12-23	365	372	365	371	147,300	371
2021-12-22	366	366	362	363	105,900	363
2021-12-21	363	368	361	363	169,400	363
2021-12-20	369	369	357	357	286,200	357
2021-12-17	375	376	367	372	144,000	372
2021-12-16	367	373	366	373	124,100	373
2021-12-15	360	367	360	365	60,100	365
2021-12-14	361	363	358	359	72,900	359
2021-12-13	371	374	363	364	113,700	364
2021-12-10	373	375	371	371	79,500	371
2021-12-09	381	381	373	377	75,600	377
2021-12-08	379	384	376	382	141,900	382
2021-12-07	371	379	370	379	94,100	379
2021-12-06	370	371	365	365	64,700	365
2021-12-03	363	371	361	370	81,800	370
2021-12-02	362	365	357	359	101,100	359
2021-12-01	360	368	353	364	250,500	364
2021-11-30	366	376	362	362	231,800	362
2021-11-29	378	378	360	360	689,500	360
2021-11-26	393	394	377	383	420,300	383
2021-11-25	397	398	392	392	116,700	392
2021-11-24	399	406	397	397	67,300	397
2021-11-22	400	401	392	400	79,000	400
2021-11-19	399	402	396	401	63,000	401
2021-11-18	405	409	398	399	171,500	399
2021-11-17	412	417	408	413	124,100	413
2021-11-16	407	417	407	411	165,700	411
2021-11-15	405	410	403	406	130,500	406
2021-11-12	398	406	396	403	182,400	403
2021-11-11	380	397	378	394	236,200	394
2021-11-10	388	388	379	380	170,700	380
2021-11-09	399	400	385	389	120,900	389
2021-11-08	391	398	391	395	158,800	395
2021-11-05	402	402	386	390	284,300	390
2021-11-04	398	406	396	403	116,800	403
2021-11-02	407	407	392	395	248,300	395
2021-11-01	413	418	399	403	436,300	403
2021-10-29	427	429	423	425	70,000	425
2021-10-28	428	429	418	425	444,400	425
2021-10-27	431	433	428	432	89,900	432
2021-10-26	427	440	427	437	99,200	437
2021-10-25	429	432	424	426	123,400	426
2021-10-22	427	433	425	428	191,200	428
2021-10-21	435	446	432	432	181,700	432
2021-10-20	433	435	425	431	299,100	431
2021-10-19	448	448	438	441	142,800	441
2021-10-18	437	449	437	448	173,700	448
2021-10-15	428	436	426	436	121,400	436
2021-10-14	435	435	423	426	221,200	426
2021-10-13	441	443	435	438	130,300	438
2021-10-12	444	446	437	441	166,200	441
2021-10-11	441	450	441	447	127,100	447
2021-10-08	449	455	442	443	104,700	443
2021-10-07	449	449	437	442	123,000	442
2021-10-06	444	457	443	445	112,000	445
2021-10-05	445	447	435	443	198,800	443
2021-10-04	461	462	445	446	146,100	446
2021-10-01	459	463	453	453	149,600	453
2021-09-30	475	475	461	461	131,100	461
2021-09-29	462	476	462	474	145,700	474
2021-09-28	470	478	459	475	169,500	475
2021-09-27	466	474	458	462	122,000	462
2021-09-24	463	469	461	466	227,800	466
2021-09-22	455	459	450	455	147,000	455
2021-09-21	454	463	454	460	116,300	460
2021-09-17	464	471	455	470	160,900	470
2021-09-16	455	463	451	460	160,000	460
2021-09-15	462	468	457	457	291,800	457
2021-09-14	479	481	470	478	229,500	478
2021-09-13	474	478	469	478	85,000	478
2021-09-10	470	479	468	478	99,400	478
2021-09-09	470	473	467	470	84,800	470
2021-09-08	466	472	462	472	111,800	472
2021-09-07	460	462	453	461	119,900	461
2021-09-06	459	461	455	458	122,800	458
2021-09-03	446	453	444	450	109,500	450
2021-09-02	445	445	434	441	128,800	441
2021-09-01	442	448	439	445	121,000	445
2021-08-31	432	448	429	439	119,600	439
2021-08-30	424	437	424	436	95,800	436
2021-08-27	425	425	418	422	83,700	422
2021-08-26	433	433	423	425	143,700	425
2021-08-25	430	435	426	429	176,800	429
2021-08-24	423	428	421	427	95,800	427
2021-08-23	414	422	413	417	161,900	417
2021-08-20	424	425	407	409	299,000	409
2021-08-19	442	442	425	427	195,800	427
2021-08-18	443	448	435	446	165,400	446
2021-08-17	454	454	438	442	189,000	442
2021-08-16	457	457	445	449	114,800	449
2021-08-13	462	465	457	459	85,700	459
2021-08-12	466	467	458	466	114,300	466
2021-08-11	455	467	454	460	139,100	460
2021-08-10	455	458	441	448	321,700	448
2021-08-06	476	476	465	470	93,100	470
2021-08-05	477	477	467	469	106,000	469
2021-08-04	492	492	476	479	119,600	479
2021-08-03	488	495	488	490	136,000	490
2021-08-02	484	495	481	490	182,100	490
2021-07-30	486	488	477	482	104,700	482
2021-07-29	485	487	480	487	149,100	487
2021-07-28	478	487	474	479	120,600	479
2021-07-27	482	486	477	483	136,700	483
2021-07-26	473	478	466	475	145,700	475
2021-07-21	468	470	459	461	175,600	461
2021-07-20	465	468	459	460	214,300	460
2021-07-19	478	478	467	472	219,100	472
2021-07-16	478	485	477	481	163,600	481
2021-07-15	482	482	473	475	110,200	475
2021-07-14	489	489	479	481	177,800	481
2021-07-13	487	496	486	495	120,600	495
2021-07-12	485	488	479	485	171,000	485
2021-07-09	461	478	456	475	275,300	475
2021-07-08	485	485	469	469	218,100	469
2021-07-07	478	494	472	480	188,200	480
2021-07-06	492	493	484	485	121,700	485
2021-07-05	492	503	488	492	199,900	492
2021-07-02	485	497	485	494	134,700	494
2021-07-01	486	492	485	487	174,200	487
2021-06-30	500	502	487	489	141,100	489
2021-06-29	498	499	490	497	221,700	497
2021-06-28	496	514	494	508	342,100	508
2021-06-25	476	492	476	488	235,800	488
2021-06-24	474	477	466	468	173,500	468
2021-06-23	482	482	467	467	267,600	467
2021-06-22	481	488	476	482	312,200	482
2021-06-21	477	480	465	469	706,800	469
2021-06-18	507	508	493	493	475,400	493
2021-06-17	530	532	508	513	618,800	513
2021-06-16	529	541	524	534	399,600	534
2021-06-15	524	535	521	524	451,500	524
2021-06-14	525	542	519	534	562,500	534
2021-06-11	516	525	506	518	659,200	518
2021-06-10	537	538	515	520	864,500	520
2021-06-09	510	552	508	547	1,376,300	547
2021-06-08	489	508	488	505	671,200	505
2021-06-07	514	514	487	492	1,361,800	492
2021-06-04	500	528	493	524	2,745,100	524
2021-06-03	459	502	459	490	4,052,800	490
2021-06-02	432	439	432	437	130,500	437
2021-06-01	428	434	426	433	123,600	433
2021-05-31	430	430	420	423	244,200	423
2021-05-28	424	431	417	431	353,600	431
2021-05-27	420	427	412	412	241,300	412
2021-05-26	425	430	416	419	255,300	419
2021-05-25	435	438	423	425	434,100	425
2021-05-24	443	449	434	435	378,100	435
2021-05-21	458	460	441	443	456,800	443
2021-05-20	452	458	442	454	459,000	454
2021-05-19	467	473	447	453	1,113,200	453
2021-05-18	475	495	474	491	414,600	491
2021-05-17	472	479	464	469	148,800	469
2021-05-14	472	476	466	469	141,200	469
2021-05-13	480	483	464	464	241,900	464
2021-05-12	489	495	473	484	335,500	484
2021-05-11	499	502	489	490	334,800	490
2021-05-10	495	509	491	502	334,000	502
2021-05-07	482	499	474	490	289,500	490
2021-05-06	475	486	467	479	330,100	479
2021-04-30	461	487	461	467	373,200	467
2021-04-28	454	464	451	461	142,600	461
2021-04-27	454	461	451	451	123,900	451
2021-04-26	459	464	448	450	253,600	450
2021-04-23	467	473	456	457	251,800	457
2021-04-22	482	482	471	475	115,100	475
2021-04-21	485	485	464	474	333,100	474
2021-04-20	502	505	493	493	208,200	493
2021-04-19	513	526	500	510	309,200	510
2021-04-16	522	522	497	503	485,400	503
2021-04-15	516	530	511	527	320,200	527
2021-04-14	498	520	489	519	556,400	519
2021-04-13	482	499	479	496	438,200	496
2021-04-12	468	481	461	479	195,300	479
2021-04-09	468	476	462	469	202,500	469
2021-04-08	469	470	461	466	135,800	466
2021-04-07	470	478	461	473	194,000	473
2021-04-06	492	492	466	471	269,500	471
2021-04-05	468	491	462	488	273,600	488
2021-04-02	477	480	458	465	250,400	465
2021-04-01	483	504	473	475	581,100	475
2021-03-31	487	491	472	482	171,000	482
2021-03-30	478	491	468	490	122,600	490
2021-03-29	490	493	471	482	226,500	482
2021-03-26	486	496	478	484	229,500	484
2021-03-25	455	484	455	483	229,600	483
2021-03-24	459	459	433	450	253,400	450
2021-03-23	479	487	462	466	152,000	466
2021-03-22	467	480	461	476	218,900	476
2021-03-19	454	461	447	458	177,300	458
2021-03-18	444	463	442	461	227,800	461
2021-03-17	441	441	435	440	92,000	440
2021-03-16	446	449	432	441	186,000	441
2021-03-15	426	454	426	449	392,000	449
2021-03-12	413	427	412	427	113,700	427
2021-03-11	422	422	410	413	120,100	413
2021-03-10	437	437	417	417	189,500	417
2021-03-09	407	438	403	434	304,300	434
2021-03-08	406	409	397	403	89,000	403
2021-03-05	400	400	388	399	87,900	399
2021-03-04	403	403	390	398	91,400	398
2021-03-03	398	408	393	407	102,500	407
2021-03-02	403	403	388	396	115,500	396
2021-03-01	396	403	391	400	92,500	400
2021-02-26	398	401	390	391	87,100	391
2021-02-25	409	412	400	402	77,300	402
2021-02-24	413	413	398	401	91,400	401
2021-02-22	406	417	403	405	83,700	405
2021-02-19	411	413	397	402	97,300	402
2021-02-18	429	429	410	411	84,900	411
2021-02-17	418	430	411	428	104,000	428
2021-02-16	410	420	396	413	147,300	413
2021-02-15	423	423	403	408	126,300	408
2021-02-12	421	429	418	420	133,200	420
2021-02-10	420	431	417	424	119,700	424
2021-02-09	410	436	410	423	250,800	423
2021-02-08	396	412	395	408	168,500	408
2021-02-05	377	390	377	390	137,900	390
2021-02-04	373	377	371	377	97,300	377
2021-02-03	365	375	361	373	129,700	373
2021-02-02	352	366	352	362	66,200	362
2021-02-01	347	358	345	355	62,500	355
2021-01-29	358	358	346	349	112,400	349
2021-01-28	361	373	354	354	228,700	354
2021-01-27	365	372	362	369	63,000	369
2021-01-26	371	371	360	368	75,800	368
2021-01-25	377	377	364	372	66,500	372
2021-01-22	364	373	363	372	57,300	372
2021-01-21	359	371	359	368	80,300	368
2021-01-20	359	362	353	357	62,400	357
2021-01-19	357	361	356	360	35,200	360
2021-01-18	362	364	353	355	46,100	355
2021-01-15	379	379	363	363	84,900	363
2021-01-14	368	379	366	376	101,400	376
2021-01-13	366	377	366	370	61,800	370
2021-01-12	367	374	366	371	84,300	371
2021-01-08	360	371	357	371	98,400	371
2021-01-07	359	366	355	360	114,700	360
2021-01-06	350	359	349	351	114,300	351
2021-01-05	355	357	349	350	178,400	350
2021-01-04	357	357	339	356	166,500	356

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5852 (株)アーレスティ の時系列データ [2021年度]

5852 (株)アーレスティの時系列データ [2021年度]