5857 AREホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,838 | 1,849 | 1,744 | 1,778 | 661,200 | 1,778 |
| 2025-04-03 | 1,920 | 1,942 | 1,914 | 1,934 | 288,400 | 1,934 |
| 2025-04-02 | 2,029 | 2,029 | 1,974 | 1,983 | 278,700 | 1,983 |
| 2025-04-01 | 2,005 | 2,029 | 1,999 | 2,023 | 359,500 | 2,023 |
| 2025-03-31 | 1,959 | 1,993 | 1,948 | 1,981 | 345,800 | 1,981 |
| 2025-03-28 | 1,984 | 2,009 | 1,981 | 2,001 | 320,600 | 2,001 |
| 2025-03-27 | 2,040 | 2,041 | 2,010 | 2,028 | 309,800 | 2,028 |
| 2025-03-26 | 2,024 | 2,049 | 2,016 | 2,048 | 317,400 | 2,048 |
| 2025-03-25 | 2,015 | 2,032 | 1,999 | 2,023 | 221,500 | 2,023 |
| 2025-03-24 | 2,019 | 2,024 | 1,999 | 2,013 | 221,800 | 2,013 |
| 2025-03-21 | 2,000 | 2,029 | 1,989 | 2,019 | 306,900 | 2,019 |
| 2025-03-19 | 1,995 | 2,014 | 1,988 | 2,003 | 276,400 | 2,003 |
| 2025-03-18 | 1,980 | 1,989 | 1,970 | 1,981 | 212,900 | 1,981 |
| 2025-03-17 | 1,989 | 1,994 | 1,972 | 1,972 | 210,500 | 1,972 |
| 2025-03-14 | 1,974 | 1,983 | 1,964 | 1,974 | 240,800 | 1,974 |
| 2025-03-13 | 1,969 | 1,980 | 1,962 | 1,969 | 205,800 | 1,969 |
| 2025-03-12 | 1,949 | 1,977 | 1,945 | 1,966 | 231,000 | 1,966 |
| 2025-03-11 | 1,947 | 1,949 | 1,910 | 1,924 | 266,500 | 1,924 |
| 2025-03-10 | 1,980 | 1,980 | 1,952 | 1,963 | 173,200 | 1,963 |
| 2025-03-07 | 1,960 | 1,969 | 1,936 | 1,966 | 202,100 | 1,966 |
| 2025-03-06 | 1,972 | 1,998 | 1,972 | 1,982 | 347,400 | 1,982 |
| 2025-03-05 | 1,924 | 1,958 | 1,914 | 1,947 | 288,400 | 1,947 |
| 2025-03-04 | 1,950 | 1,963 | 1,931 | 1,946 | 464,200 | 1,946 |
| 2025-03-03 | 1,869 | 1,928 | 1,868 | 1,928 | 440,100 | 1,928 |
| 2025-02-28 | 1,868 | 1,881 | 1,835 | 1,851 | 423,900 | 1,851 |
| 2025-02-27 | 1,842 | 1,869 | 1,839 | 1,869 | 255,300 | 1,869 |
| 2025-02-26 | 1,851 | 1,856 | 1,832 | 1,850 | 175,000 | 1,850 |
| 2025-02-25 | 1,867 | 1,867 | 1,844 | 1,853 | 182,900 | 1,853 |
| 2025-02-21 | 1,863 | 1,871 | 1,841 | 1,843 | 200,600 | 1,843 |
| 2025-02-20 | 1,882 | 1,890 | 1,865 | 1,873 | 198,800 | 1,873 |
| 2025-02-19 | 1,880 | 1,904 | 1,871 | 1,885 | 212,000 | 1,885 |
| 2025-02-18 | 1,865 | 1,881 | 1,865 | 1,871 | 125,000 | 1,871 |
| 2025-02-17 | 1,890 | 1,894 | 1,864 | 1,864 | 198,800 | 1,864 |
| 2025-02-14 | 1,915 | 1,915 | 1,886 | 1,890 | 196,600 | 1,890 |
| 2025-02-13 | 1,873 | 1,901 | 1,865 | 1,890 | 288,100 | 1,890 |
| 2025-02-12 | 1,870 | 1,878 | 1,858 | 1,865 | 214,600 | 1,865 |
| 2025-02-10 | 1,853 | 1,857 | 1,841 | 1,841 | 248,900 | 1,841 |
| 2025-02-07 | 1,860 | 1,866 | 1,844 | 1,850 | 341,400 | 1,850 |
| 2025-02-06 | 1,895 | 1,913 | 1,874 | 1,875 | 253,700 | 1,875 |
| 2025-02-05 | 1,900 | 1,913 | 1,884 | 1,884 | 223,000 | 1,884 |
| 2025-02-04 | 1,920 | 1,923 | 1,884 | 1,892 | 314,600 | 1,892 |
| 2025-02-03 | 1,900 | 1,932 | 1,898 | 1,903 | 606,100 | 1,903 |
| 2025-01-31 | 1,822 | 1,953 | 1,822 | 1,923 | 1,509,900 | 1,923 |
| 2025-01-30 | 1,770 | 1,789 | 1,728 | 1,782 | 1,087,200 | 1,782 |
| 2025-01-29 | 1,664 | 1,671 | 1,658 | 1,669 | 324,800 | 1,669 |
| 2025-01-28 | 1,643 | 1,657 | 1,643 | 1,645 | 320,800 | 1,645 |
| 2025-01-27 | 1,649 | 1,664 | 1,641 | 1,661 | 278,900 | 1,661 |
| 2025-01-24 | 1,649 | 1,653 | 1,640 | 1,640 | 182,500 | 1,640 |
| 2025-01-23 | 1,646 | 1,649 | 1,638 | 1,644 | 256,300 | 1,644 |
| 2025-01-22 | 1,655 | 1,661 | 1,647 | 1,653 | 199,500 | 1,653 |
| 2025-01-21 | 1,665 | 1,666 | 1,651 | 1,655 | 141,900 | 1,655 |
| 2025-01-20 | 1,649 | 1,659 | 1,648 | 1,652 | 132,000 | 1,652 |
| 2025-01-17 | 1,658 | 1,658 | 1,637 | 1,644 | 229,400 | 1,644 |
| 2025-01-16 | 1,667 | 1,676 | 1,656 | 1,658 | 222,300 | 1,658 |
| 2025-01-15 | 1,671 | 1,681 | 1,666 | 1,671 | 157,400 | 1,671 |
| 2025-01-14 | 1,676 | 1,676 | 1,660 | 1,676 | 220,500 | 1,676 |
| 2025-01-10 | 1,690 | 1,696 | 1,680 | 1,680 | 138,300 | 1,680 |
| 2025-01-09 | 1,693 | 1,696 | 1,685 | 1,691 | 149,800 | 1,691 |
| 2025-01-08 | 1,707 | 1,710 | 1,690 | 1,690 | 222,700 | 1,690 |
| 2025-01-07 | 1,714 | 1,715 | 1,696 | 1,706 | 196,700 | 1,706 |
| 2025-01-06 | 1,710 | 1,720 | 1,699 | 1,713 | 238,300 | 1,713 |
分割・併合履歴 ： [2021-03-30]1株→2株