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
2023-12-29	706	714	701	704	187,500	704
2023-12-28	698	707	691	702	237,600	702
2023-12-27	700	707	694	703	325,300	703
2023-12-26	696	707	694	697	397,500	697
2023-12-25	702	708	686	687	259,900	687
2023-12-22	710	718	700	703	266,000	703
2023-12-21	700	709	697	703	236,400	703
2023-12-20	728	729	715	715	202,100	715
2023-12-19	708	721	700	713	212,200	713
2023-12-18	697	716	692	710	331,400	710
2023-12-15	708	716	702	712	222,500	712
2023-12-14	715	721	695	700	476,100	700
2023-12-13	720	729	714	720	337,900	720
2023-12-12	743	748	725	727	279,200	727
2023-12-11	735	743	730	740	345,300	740
2023-12-08	757	758	712	727	862,600	727
2023-12-07	768	781	755	772	451,900	772
2023-12-06	760	777	757	773	400,600	773
2023-12-05	790	792	762	766	713,200	766
2023-12-04	808	808	793	797	253,600	797
2023-12-01	809	812	795	802	343,200	802
2023-11-30	789	818	784	817	540,700	817
2023-11-29	797	805	784	792	305,100	792
2023-11-28	789	810	784	804	431,900	804
2023-11-27	799	811	790	795	419,500	795
2023-11-24	813	821	791	793	507,100	793
2023-11-22	785	820	783	806	651,400	806
2023-11-21	813	813	784	796	886,500	796
2023-11-20	855	872	820	823	1,319,700	823
2023-11-17	809	870	804	870	2,061,900	870
2023-11-16	775	823	772	818	1,791,600	818
2023-11-15	754	807	741	766	1,826,200	766
2023-11-14	760	767	750	766	791,300	766
2023-11-13	746	763	737	763	588,300	763
2023-11-10	733	747	721	745	612,600	745
2023-11-09	732	752	730	752	637,000	752
2023-11-08	770	776	729	734	1,242,400	734
2023-11-07	742	778	736	777	961,100	777
2023-11-06	744	761	734	756	968,500	756
2023-11-02	775	775	727	736	1,055,700	736
2023-11-01	745	770	739	761	1,203,600	761
2023-10-31	737	740	708	732	1,475,700	732
2023-10-30	768	790	733	739	2,070,100	739
2023-10-27	721	783	714	773	3,036,000	773
2023-10-26	703	736	685	729	5,168,900	729
2023-10-25	683	707	682	693	746,900	693
2023-10-24	667	682	643	667	931,300	667
2023-10-23	680	686	669	670	546,200	670
2023-10-20	680	691	671	682	469,000	682
2023-10-19	689	695	678	692	683,800	692
2023-10-18	709	716	697	707	547,900	707
2023-10-17	725	731	702	709	580,600	709
2023-10-16	710	725	705	718	752,000	718
2023-10-13	760	760	715	718	1,300,300	718
2023-10-12	758	778	735	775	973,300	775
2023-10-11	781	782	761	761	601,400	761
2023-10-10	801	807	773	779	987,600	779
2023-10-06	780	795	763	791	639,000	791
2023-10-05	764	775	752	771	773,300	771
2023-10-04	777	781	744	744	1,363,900	744
2023-10-03	840	841	804	807	749,500	807
2023-10-02	858	875	836	838	697,500	838
2023-09-29	878	879	843	851	931,700	851
2023-09-28	878	905	865	875	841,700	875
2023-09-27	868	874	850	874	674,800	874
2023-09-26	915	918	883	883	774,100	883
2023-09-25	895	915	868	915	1,089,000	915
2023-09-22	866	887	835	876	1,376,300	876
2023-09-21	883	923	879	896	1,082,100	896
2023-09-20	929	941	885	885	1,584,200	885
2023-09-19	853	907	848	907	1,281,900	907
2023-09-15	851	874	847	852	991,000	852
2023-09-14	821	844	809	844	532,700	844
2023-09-13	842	842	809	809	437,900	809
2023-09-12	817	852	816	835	754,600	835
2023-09-11	800	818	794	818	467,000	818
2023-09-08	805	814	793	795	491,200	795
2023-09-07	814	821	804	804	514,500	804
2023-09-06	819	839	815	824	1,044,500	824
2023-09-05	788	827	779	825	1,611,900	825
2023-09-04	745	767	740	767	391,100	767
2023-09-01	733	742	729	742	212,700	742
2023-08-31	744	751	733	737	368,300	737
2023-08-30	763	766	744	748	346,200	748
2023-08-29	755	783	751	753	891,700	753
2023-08-28	733	749	729	747	414,600	747
2023-08-25	720	739	720	726	300,100	726
2023-08-24	718	735	710	732	389,800	732
2023-08-23	693	724	685	724	510,600	724
2023-08-22	710	716	689	697	639,100	697
2023-08-21	709	715	700	706	410,500	706
2023-08-18	712	727	706	712	442,400	712
2023-08-17	726	734	704	722	583,700	722
2023-08-16	750	763	740	741	522,100	741
2023-08-15	732	763	729	761	796,200	761
2023-08-14	720	738	703	720	1,093,900	720
2023-08-10	751	759	737	759	534,200	759
2023-08-09	758	765	745	757	545,100	757
2023-08-08	788	790	751	767	740,500	767
2023-08-07	776	789	761	785	629,200	785
2023-08-04	761	774	747	774	532,800	774
2023-08-03	754	768	740	761	655,000	761
2023-08-02	758	793	753	764	1,004,100	764
2023-08-01	743	779	737	770	1,250,400	770
2023-07-31	726	729	706	728	691,300	728
2023-07-28	734	735	686	711	2,184,900	711
2023-07-27	725	762	717	759	830,100	759
2023-07-26	748	749	714	715	690,100	715
2023-07-25	760	764	726	748	1,427,400	748
2023-07-24	688	751	687	745	2,228,700	745
2023-07-21	671	680	653	680	583,000	680
2023-07-20	650	684	645	681	839,200	681
2023-07-19	646	651	635	647	233,600	647
2023-07-18	642	648	632	639	235,800	639
2023-07-14	665	675	632	638	567,600	638
2023-07-13	680	683	657	667	421,500	667
2023-07-12	696	696	676	677	296,600	677
2023-07-11	698	710	683	686	419,800	686
2023-07-10	693	710	688	694	504,400	694
2023-07-07	690	708	668	695	558,800	695
2023-07-06	685	725	683	694	856,400	694
2023-07-05	685	693	678	690	283,000	690
2023-07-04	670	691	670	681	328,900	681
2023-07-03	684	691	669	669	384,600	669
2023-06-30	689	708	678	684	505,300	684
2023-06-29	674	693	674	693	372,900	693
2023-06-28	672	676	661	670	303,600	670
2023-06-27	661	665	648	662	333,000	662
2023-06-26	668	674	647	661	532,100	661
2023-06-23	683	690	658	673	573,400	673
2023-06-22	691	691	670	677	676,500	677
2023-06-21	682	695	678	693	438,500	693
2023-06-20	715	724	685	692	729,800	692
2023-06-19	716	728	700	720	854,100	720
2023-06-16	686	703	683	699	1,071,500	699
2023-06-15	654	687	647	686	954,100	686
2023-06-14	623	651	621	648	542,800	648
2023-06-13	631	635	616	617	530,700	617
2023-06-12	638	644	627	628	364,800	628
2023-06-09	638	656	631	639	456,700	639
2023-06-08	658	664	629	635	659,300	635
2023-06-07	646	667	638	659	1,209,800	659
2023-06-06	612	646	605	631	1,915,900	631
2023-06-05	614	615	602	606	393,400	606
2023-06-02	580	594	570	594	376,600	594
2023-06-01	591	593	574	574	610,900	574
2023-05-31	609	619	595	598	711,000	598
2023-05-30	633	637	616	619	481,700	619
2023-05-29	617	646	617	629	654,300	629
2023-05-26	634	636	614	617	526,500	617
2023-05-25	632	639	619	634	666,800	634
2023-05-24	641	660	629	638	1,334,700	638
2023-05-23	665	707	637	641	3,876,300	641
2023-05-22	674	677	617	651	4,330,900	651
2023-05-19	630	693	628	684	5,696,500	684
2023-05-18	592	614	580	593	843,500	593
2023-05-17	584	594	577	579	369,000	579
2023-05-16	586	587	571	580	354,000	580
2023-05-15	580	586	576	584	174,300	584
2023-05-12	582	589	578	583	162,600	583
2023-05-11	580	584	571	583	173,900	583
2023-05-10	589	590	580	583	133,700	583
2023-05-09	596	597	584	589	251,300	589
2023-05-08	574	595	570	595	331,000	595
2023-05-02	559	570	551	569	307,300	569
2023-05-01	570	581	560	565	387,000	565
2023-04-28	556	568	548	567	582,800	567
2023-04-27	525	568	525	556	690,200	556
2023-04-26	523	529	520	525	206,800	525
2023-04-25	535	538	526	527	154,800	527
2023-04-24	523	539	518	531	154,400	531
2023-04-21	519	524	510	523	234,600	523
2023-04-20	533	534	523	524	201,100	524
2023-04-19	533	537	522	536	246,500	536
2023-04-18	536	537	529	536	147,600	536
2023-04-17	546	546	530	538	149,500	538
2023-04-14	556	557	541	542	213,900	542
2023-04-13	549	551	540	551	229,400	551
2023-04-12	548	560	542	559	344,400	559
2023-04-11	538	562	532	556	494,800	556
2023-04-10	525	536	525	535	327,400	535
2023-04-07	502	514	501	505	196,200	505
2023-04-06	515	522	500	500	286,100	500
2023-04-05	527	532	511	515	391,000	515
2023-04-04	526	540	524	540	291,700	540
2023-04-03	529	530	513	524	333,500	524
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

2024年04月
日	月	火	水	木	金	土
« 03月29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

5852 (株)アーレスティ の時系列データ [2023年度]

5852 (株)アーレスティの時系列データ [2023年度]