5857 AREホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,799 | 1,802 | 1,786 | 1,788 | 157,300 | 1,788 |
| 2024-10-22 | 1,801 | 1,807 | 1,790 | 1,795 | 180,300 | 1,795 |
| 2024-10-21 | 1,809 | 1,835 | 1,799 | 1,813 | 222,700 | 1,813 |
| 2024-10-18 | 1,804 | 1,807 | 1,791 | 1,799 | 144,900 | 1,799 |
| 2024-10-17 | 1,800 | 1,807 | 1,789 | 1,791 | 110,700 | 1,791 |
| 2024-10-16 | 1,802 | 1,818 | 1,794 | 1,794 | 138,500 | 1,794 |
| 2024-10-15 | 1,808 | 1,814 | 1,798 | 1,808 | 116,600 | 1,808 |
| 2024-10-11 | 1,800 | 1,813 | 1,794 | 1,805 | 191,700 | 1,805 |
| 2024-10-10 | 1,805 | 1,805 | 1,792 | 1,800 | 140,800 | 1,800 |
| 2024-10-09 | 1,798 | 1,804 | 1,786 | 1,803 | 191,000 | 1,803 |
| 2024-10-08 | 1,810 | 1,824 | 1,796 | 1,798 | 175,100 | 1,798 |
| 2024-10-07 | 1,822 | 1,826 | 1,810 | 1,819 | 234,900 | 1,819 |
| 2024-10-04 | 1,821 | 1,829 | 1,812 | 1,820 | 148,300 | 1,820 |
| 2024-10-03 | 1,832 | 1,843 | 1,810 | 1,816 | 147,100 | 1,816 |
| 2024-10-02 | 1,802 | 1,820 | 1,802 | 1,809 | 173,400 | 1,809 |
| 2024-10-01 | 1,810 | 1,819 | 1,807 | 1,812 | 135,400 | 1,812 |
| 2024-09-30 | 1,800 | 1,821 | 1,795 | 1,815 | 294,000 | 1,815 |
| 2024-09-27 | 1,839 | 1,858 | 1,835 | 1,852 | 203,900 | 1,852 |
| 2024-09-26 | 1,849 | 1,878 | 1,844 | 1,867 | 409,000 | 1,867 |
| 2024-09-25 | 1,835 | 1,845 | 1,819 | 1,835 | 249,300 | 1,835 |
| 2024-09-24 | 1,847 | 1,850 | 1,831 | 1,842 | 195,400 | 1,842 |
| 2024-09-20 | 1,827 | 1,837 | 1,814 | 1,826 | 291,900 | 1,826 |
| 2024-09-19 | 1,809 | 1,829 | 1,807 | 1,817 | 231,100 | 1,817 |
| 2024-09-18 | 1,797 | 1,806 | 1,775 | 1,786 | 271,300 | 1,786 |
| 2024-09-17 | 1,814 | 1,817 | 1,772 | 1,788 | 308,800 | 1,788 |
| 2024-09-13 | 1,815 | 1,822 | 1,804 | 1,805 | 149,300 | 1,805 |
| 2024-09-12 | 1,815 | 1,832 | 1,805 | 1,820 | 162,000 | 1,820 |
| 2024-09-11 | 1,820 | 1,821 | 1,778 | 1,782 | 267,100 | 1,782 |
| 2024-09-10 | 1,839 | 1,842 | 1,821 | 1,827 | 117,000 | 1,827 |
| 2024-09-09 | 1,816 | 1,842 | 1,809 | 1,839 | 163,100 | 1,839 |
| 2024-09-06 | 1,851 | 1,851 | 1,823 | 1,833 | 140,200 | 1,833 |
| 2024-09-05 | 1,825 | 1,849 | 1,822 | 1,836 | 141,300 | 1,836 |
| 2024-09-04 | 1,834 | 1,846 | 1,822 | 1,825 | 202,400 | 1,825 |
| 2024-09-03 | 1,846 | 1,865 | 1,846 | 1,854 | 86,400 | 1,854 |
| 2024-09-02 | 1,850 | 1,857 | 1,841 | 1,846 | 196,500 | 1,846 |
| 2024-08-30 | 1,835 | 1,851 | 1,830 | 1,847 | 252,000 | 1,847 |
| 2024-08-29 | 1,830 | 1,840 | 1,820 | 1,835 | 176,700 | 1,835 |
| 2024-08-28 | 1,842 | 1,844 | 1,825 | 1,844 | 183,400 | 1,844 |
| 2024-08-27 | 1,827 | 1,845 | 1,818 | 1,842 | 150,500 | 1,842 |
| 2024-08-26 | 1,826 | 1,830 | 1,803 | 1,823 | 148,800 | 1,823 |
| 2024-08-23 | 1,831 | 1,843 | 1,824 | 1,833 | 99,100 | 1,833 |
| 2024-08-22 | 1,814 | 1,828 | 1,809 | 1,825 | 116,600 | 1,825 |
| 2024-08-21 | 1,808 | 1,817 | 1,799 | 1,808 | 193,700 | 1,808 |
| 2024-08-20 | 1,837 | 1,840 | 1,817 | 1,829 | 182,500 | 1,829 |
| 2024-08-19 | 1,820 | 1,833 | 1,806 | 1,820 | 202,500 | 1,820 |
| 2024-08-16 | 1,824 | 1,824 | 1,798 | 1,805 | 191,800 | 1,805 |
| 2024-08-15 | 1,759 | 1,794 | 1,757 | 1,789 | 190,400 | 1,789 |
| 2024-08-14 | 1,741 | 1,760 | 1,729 | 1,739 | 223,000 | 1,739 |
| 2024-08-13 | 1,720 | 1,762 | 1,705 | 1,760 | 267,400 | 1,760 |
| 2024-08-09 | 1,760 | 1,764 | 1,693 | 1,711 | 356,900 | 1,711 |
| 2024-08-08 | 1,731 | 1,758 | 1,713 | 1,720 | 410,800 | 1,720 |
| 2024-08-07 | 1,786 | 1,811 | 1,724 | 1,751 | 587,100 | 1,751 |
| 2024-08-06 | 1,763 | 1,838 | 1,751 | 1,826 | 602,300 | 1,826 |
| 2024-08-05 | 1,800 | 1,817 | 1,598 | 1,643 | 817,200 | 1,643 |
| 2024-08-02 | 1,861 | 1,874 | 1,831 | 1,838 | 500,500 | 1,838 |
| 2024-08-01 | 2,011 | 2,011 | 1,883 | 1,890 | 620,800 | 1,890 |
| 2024-07-31 | 2,015 | 2,064 | 1,996 | 2,052 | 333,300 | 2,052 |
| 2024-07-30 | 2,040 | 2,051 | 2,002 | 2,020 | 186,600 | 2,020 |
| 2024-07-29 | 2,054 | 2,063 | 2,036 | 2,058 | 139,800 | 2,058 |
| 2024-07-26 | 2,038 | 2,047 | 2,010 | 2,032 | 227,900 | 2,032 |
| 2024-07-25 | 2,052 | 2,052 | 2,028 | 2,038 | 234,400 | 2,038 |
| 2024-07-24 | 2,077 | 2,084 | 2,055 | 2,064 | 169,900 | 2,064 |
| 2024-07-23 | 2,055 | 2,079 | 2,055 | 2,077 | 144,400 | 2,077 |
| 2024-07-22 | 2,040 | 2,050 | 2,028 | 2,044 | 170,500 | 2,044 |
| 2024-07-19 | 2,065 | 2,066 | 2,042 | 2,049 | 144,800 | 2,049 |
| 2024-07-18 | 2,069 | 2,087 | 2,065 | 2,065 | 121,100 | 2,065 |
| 2024-07-17 | 2,081 | 2,092 | 2,072 | 2,072 | 198,200 | 2,072 |
| 2024-07-16 | 2,090 | 2,090 | 2,062 | 2,068 | 193,200 | 2,068 |
| 2024-07-12 | 2,086 | 2,097 | 2,083 | 2,094 | 132,400 | 2,094 |
| 2024-07-11 | 2,085 | 2,090 | 2,074 | 2,078 | 124,300 | 2,078 |
| 2024-07-10 | 2,079 | 2,087 | 2,060 | 2,070 | 147,600 | 2,070 |
| 2024-07-09 | 2,075 | 2,090 | 2,073 | 2,080 | 127,400 | 2,080 |
| 2024-07-08 | 2,110 | 2,112 | 2,074 | 2,075 | 150,200 | 2,075 |
| 2024-07-05 | 2,130 | 2,133 | 2,104 | 2,104 | 139,400 | 2,104 |
| 2024-07-04 | 2,095 | 2,130 | 2,095 | 2,127 | 269,300 | 2,127 |
| 2024-07-03 | 2,072 | 2,090 | 2,069 | 2,090 | 117,100 | 2,090 |
| 2024-07-02 | 2,071 | 2,086 | 2,067 | 2,068 | 130,700 | 2,068 |
| 2024-07-01 | 2,099 | 2,099 | 2,068 | 2,071 | 175,900 | 2,071 |
| 2024-06-28 | 2,100 | 2,105 | 2,087 | 2,099 | 179,100 | 2,099 |
| 2024-06-27 | 2,089 | 2,100 | 2,085 | 2,100 | 158,400 | 2,100 |
| 2024-06-26 | 2,080 | 2,094 | 2,070 | 2,092 | 220,000 | 2,092 |
| 2024-06-25 | 2,058 | 2,079 | 2,058 | 2,079 | 189,200 | 2,079 |
| 2024-06-24 | 2,050 | 2,074 | 2,050 | 2,057 | 213,100 | 2,057 |
| 2024-06-21 | 2,022 | 2,045 | 2,022 | 2,035 | 278,300 | 2,035 |
| 2024-06-20 | 2,010 | 2,034 | 2,010 | 2,025 | 182,200 | 2,025 |
| 2024-06-19 | 2,005 | 2,012 | 2,000 | 2,004 | 140,100 | 2,004 |
| 2024-06-18 | 1,999 | 2,010 | 1,986 | 2,008 | 262,000 | 2,008 |
| 2024-06-17 | 2,038 | 2,046 | 1,986 | 1,997 | 327,800 | 1,997 |
| 2024-06-14 | 2,045 | 2,068 | 2,043 | 2,053 | 266,200 | 2,053 |
| 2024-06-13 | 2,055 | 2,055 | 2,036 | 2,043 | 141,900 | 2,043 |
| 2024-06-12 | 2,040 | 2,057 | 2,034 | 2,044 | 156,400 | 2,044 |
| 2024-06-11 | 2,045 | 2,054 | 2,039 | 2,040 | 173,300 | 2,040 |
| 2024-06-10 | 2,034 | 2,049 | 2,031 | 2,042 | 149,600 | 2,042 |
| 2024-06-07 | 2,049 | 2,062 | 2,039 | 2,046 | 147,000 | 2,046 |
| 2024-06-06 | 2,043 | 2,051 | 2,024 | 2,049 | 149,100 | 2,049 |
| 2024-06-05 | 2,051 | 2,051 | 2,033 | 2,043 | 194,600 | 2,043 |
| 2024-06-04 | 2,043 | 2,054 | 2,031 | 2,053 | 144,300 | 2,053 |
| 2024-06-03 | 2,077 | 2,089 | 2,058 | 2,064 | 218,200 | 2,064 |
| 2024-05-31 | 2,036 | 2,070 | 2,035 | 2,059 | 496,000 | 2,059 |
| 2024-05-30 | 2,015 | 2,031 | 2,013 | 2,027 | 191,400 | 2,027 |
| 2024-05-29 | 2,011 | 2,027 | 2,004 | 2,019 | 163,900 | 2,019 |
| 2024-05-28 | 2,039 | 2,048 | 2,010 | 2,011 | 216,700 | 2,011 |
| 2024-05-27 | 2,020 | 2,030 | 2,009 | 2,029 | 142,300 | 2,029 |
| 2024-05-24 | 1,990 | 2,022 | 1,981 | 2,019 | 175,400 | 2,019 |
| 2024-05-23 | 2,020 | 2,021 | 1,997 | 2,013 | 185,300 | 2,013 |
| 2024-05-22 | 2,027 | 2,048 | 2,021 | 2,033 | 236,100 | 2,033 |
| 2024-05-21 | 2,005 | 2,044 | 2,003 | 2,028 | 409,400 | 2,028 |
| 2024-05-20 | 1,976 | 2,019 | 1,975 | 2,013 | 351,600 | 2,013 |
| 2024-05-17 | 1,965 | 1,976 | 1,959 | 1,975 | 132,900 | 1,975 |
| 2024-05-16 | 1,985 | 1,985 | 1,958 | 1,965 | 164,200 | 1,965 |
| 2024-05-15 | 1,990 | 1,992 | 1,971 | 1,976 | 219,900 | 1,976 |
| 2024-05-14 | 1,991 | 1,991 | 1,970 | 1,988 | 290,400 | 1,988 |
| 2024-05-13 | 1,985 | 1,997 | 1,976 | 1,995 | 219,500 | 1,995 |
| 2024-05-10 | 1,987 | 1,994 | 1,974 | 1,984 | 238,600 | 1,984 |
| 2024-05-09 | 1,980 | 1,994 | 1,961 | 1,976 | 187,700 | 1,976 |
| 2024-05-08 | 1,975 | 1,987 | 1,957 | 1,977 | 362,000 | 1,977 |
| 2024-05-07 | 1,979 | 1,982 | 1,961 | 1,978 | 327,100 | 1,978 |
| 2024-05-02 | 1,985 | 1,985 | 1,970 | 1,979 | 242,700 | 1,979 |
| 2024-05-01 | 2,038 | 2,042 | 1,987 | 1,995 | 269,900 | 1,995 |
| 2024-04-30 | 2,035 | 2,048 | 2,016 | 2,042 | 541,300 | 2,042 |
| 2024-04-26 | 1,966 | 2,039 | 1,953 | 2,039 | 1,189,000 | 2,039 |
| 2024-04-25 | 1,970 | 1,984 | 1,959 | 1,966 | 303,700 | 1,966 |
| 2024-04-24 | 1,978 | 1,987 | 1,949 | 1,962 | 323,500 | 1,962 |
| 2024-04-23 | 1,981 | 1,987 | 1,958 | 1,963 | 405,500 | 1,963 |
| 2024-04-22 | 1,990 | 2,007 | 1,981 | 1,982 | 296,000 | 1,982 |
| 2024-04-19 | 2,020 | 2,021 | 1,984 | 2,000 | 363,100 | 2,000 |
| 2024-04-18 | 2,017 | 2,033 | 2,010 | 2,019 | 208,800 | 2,019 |
| 2024-04-17 | 2,010 | 2,033 | 2,001 | 2,011 | 334,300 | 2,011 |
| 2024-04-16 | 2,021 | 2,029 | 1,996 | 2,009 | 351,100 | 2,009 |
| 2024-04-15 | 1,998 | 2,048 | 1,992 | 2,038 | 396,100 | 2,038 |
| 2024-04-12 | 2,020 | 2,023 | 2,001 | 2,008 | 253,300 | 2,008 |
| 2024-04-11 | 1,998 | 2,018 | 1,992 | 2,005 | 174,200 | 2,005 |
| 2024-04-10 | 2,000 | 2,023 | 1,987 | 2,017 | 586,600 | 2,017 |
| 2024-04-09 | 1,958 | 1,983 | 1,957 | 1,979 | 296,600 | 1,979 |
| 2024-04-08 | 1,960 | 1,969 | 1,940 | 1,945 | 307,500 | 1,945 |
| 2024-04-05 | 1,945 | 1,966 | 1,937 | 1,966 | 291,400 | 1,966 |
| 2024-04-04 | 1,941 | 1,957 | 1,935 | 1,952 | 288,900 | 1,952 |
| 2024-04-03 | 1,915 | 1,934 | 1,912 | 1,930 | 232,200 | 1,930 |
| 2024-04-02 | 1,930 | 1,930 | 1,911 | 1,918 | 247,300 | 1,918 |
| 2024-04-01 | 1,935 | 1,940 | 1,915 | 1,928 | 266,500 | 1,928 |
| 2024-03-29 | 1,920 | 1,941 | 1,918 | 1,932 | 224,300 | 1,932 |
| 2024-03-28 | 1,949 | 1,953 | 1,913 | 1,919 | 430,700 | 1,919 |
| 2024-03-27 | 2,000 | 2,005 | 1,994 | 1,994 | 455,500 | 1,994 |
| 2024-03-26 | 1,994 | 2,002 | 1,991 | 1,994 | 227,200 | 1,994 |
| 2024-03-25 | 1,996 | 1,997 | 1,989 | 1,990 | 184,000 | 1,990 |
| 2024-03-22 | 1,981 | 1,998 | 1,971 | 1,995 | 266,000 | 1,995 |
| 2024-03-21 | 1,979 | 1,980 | 1,965 | 1,969 | 298,600 | 1,969 |
| 2024-03-19 | 1,951 | 1,973 | 1,947 | 1,973 | 225,600 | 1,973 |
| 2024-03-18 | 1,960 | 1,964 | 1,949 | 1,950 | 224,300 | 1,950 |
| 2024-03-15 | 1,946 | 1,957 | 1,940 | 1,957 | 256,700 | 1,957 |
| 2024-03-14 | 1,940 | 1,946 | 1,924 | 1,946 | 200,100 | 1,946 |
| 2024-03-13 | 1,929 | 1,941 | 1,927 | 1,936 | 222,500 | 1,936 |
| 2024-03-12 | 1,927 | 1,933 | 1,909 | 1,929 | 176,600 | 1,929 |
| 2024-03-11 | 1,937 | 1,939 | 1,915 | 1,928 | 240,000 | 1,928 |
| 2024-03-08 | 1,911 | 1,937 | 1,911 | 1,936 | 268,600 | 1,936 |
| 2024-03-07 | 1,919 | 1,927 | 1,915 | 1,922 | 188,300 | 1,922 |
| 2024-03-06 | 1,901 | 1,914 | 1,898 | 1,911 | 255,200 | 1,911 |
| 2024-03-05 | 1,913 | 1,913 | 1,895 | 1,901 | 318,100 | 1,901 |
| 2024-03-04 | 1,910 | 1,921 | 1,908 | 1,914 | 331,500 | 1,914 |
| 2024-03-01 | 1,924 | 1,926 | 1,902 | 1,902 | 537,100 | 1,902 |
| 2024-02-29 | 1,950 | 1,950 | 1,928 | 1,937 | 322,800 | 1,937 |
| 2024-02-28 | 1,948 | 1,955 | 1,946 | 1,946 | 218,900 | 1,946 |
| 2024-02-27 | 1,941 | 1,950 | 1,933 | 1,949 | 238,200 | 1,949 |
| 2024-02-26 | 1,962 | 1,975 | 1,943 | 1,943 | 324,900 | 1,943 |
| 2024-02-22 | 1,950 | 1,955 | 1,944 | 1,947 | 233,700 | 1,947 |
| 2024-02-21 | 1,966 | 1,967 | 1,941 | 1,953 | 202,300 | 1,953 |
| 2024-02-20 | 1,968 | 1,968 | 1,957 | 1,962 | 145,900 | 1,962 |
| 2024-02-19 | 1,941 | 1,958 | 1,941 | 1,958 | 238,300 | 1,958 |
| 2024-02-16 | 1,938 | 1,949 | 1,926 | 1,932 | 377,500 | 1,932 |
| 2024-02-15 | 1,943 | 1,949 | 1,915 | 1,930 | 282,200 | 1,930 |
| 2024-02-14 | 1,940 | 1,941 | 1,923 | 1,941 | 313,700 | 1,941 |
| 2024-02-13 | 1,930 | 1,943 | 1,930 | 1,940 | 257,900 | 1,940 |
| 2024-02-09 | 1,931 | 1,938 | 1,920 | 1,925 | 228,100 | 1,925 |
| 2024-02-08 | 1,936 | 1,936 | 1,910 | 1,924 | 338,300 | 1,924 |
| 2024-02-07 | 1,936 | 1,943 | 1,931 | 1,939 | 356,000 | 1,939 |
| 2024-02-06 | 1,964 | 1,965 | 1,937 | 1,937 | 370,200 | 1,937 |
| 2024-02-05 | 1,960 | 1,969 | 1,944 | 1,960 | 524,800 | 1,960 |
| 2024-02-02 | 1,975 | 2,007 | 1,975 | 1,990 | 346,200 | 1,990 |
| 2024-02-01 | 1,998 | 2,001 | 1,952 | 1,971 | 872,200 | 1,971 |
| 2024-01-31 | 2,041 | 2,057 | 2,035 | 2,057 | 342,600 | 2,057 |
| 2024-01-30 | 2,040 | 2,053 | 2,035 | 2,042 | 270,000 | 2,042 |
| 2024-01-29 | 2,011 | 2,043 | 2,009 | 2,036 | 269,100 | 2,036 |
| 2024-01-26 | 2,026 | 2,026 | 2,006 | 2,008 | 180,000 | 2,008 |
| 2024-01-25 | 2,000 | 2,022 | 2,000 | 2,020 | 126,700 | 2,020 |
| 2024-01-24 | 2,020 | 2,020 | 1,997 | 2,005 | 283,000 | 2,005 |
| 2024-01-23 | 2,040 | 2,044 | 2,013 | 2,024 | 256,200 | 2,024 |
| 2024-01-22 | 2,008 | 2,033 | 2,006 | 2,033 | 313,700 | 2,033 |
| 2024-01-19 | 1,980 | 2,003 | 1,976 | 2,003 | 320,200 | 2,003 |
| 2024-01-18 | 1,977 | 1,980 | 1,966 | 1,970 | 202,300 | 1,970 |
| 2024-01-17 | 1,995 | 2,007 | 1,981 | 1,981 | 244,100 | 1,981 |
| 2024-01-16 | 1,996 | 1,998 | 1,988 | 1,991 | 176,700 | 1,991 |
| 2024-01-15 | 1,978 | 1,995 | 1,971 | 1,990 | 278,600 | 1,990 |
| 2024-01-12 | 1,994 | 1,994 | 1,977 | 1,980 | 294,900 | 1,980 |
| 2024-01-11 | 1,996 | 2,002 | 1,990 | 1,990 | 272,600 | 1,990 |
| 2024-01-10 | 1,995 | 2,000 | 1,987 | 1,987 | 285,500 | 1,987 |
| 2024-01-09 | 1,972 | 1,994 | 1,970 | 1,994 | 320,800 | 1,994 |
| 2024-01-05 | 1,961 | 1,974 | 1,960 | 1,966 | 352,700 | 1,966 |
| 2024-01-04 | 1,940 | 1,955 | 1,917 | 1,953 | 235,000 | 1,953 |
分割・併合履歴 ： [2021-03-30]1株→2株
