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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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