5857 AREホールディングス(株) 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
2023-12-06	1,880	1,900	1,880	1,896	230,500	1,896
2023-12-05	1,905	1,905	1,875	1,877	300,900	1,877
2023-12-04	1,899	1,908	1,896	1,905	254,300	1,905
2023-12-01	1,916	1,917	1,901	1,904	187,100	1,904
2023-11-30	1,908	1,917	1,905	1,909	341,700	1,909
2023-11-29	1,931	1,931	1,909	1,909	180,900	1,909
2023-11-28	1,921	1,929	1,919	1,929	192,300	1,929
2023-11-27	1,916	1,922	1,905	1,917	173,400	1,917
2023-11-24	1,918	1,919	1,905	1,906	100,500	1,906
2023-11-22	1,915	1,925	1,912	1,912	101,700	1,912
2023-11-21	1,920	1,925	1,909	1,914	144,000	1,914
2023-11-20	1,926	1,942	1,923	1,929	521,800	1,929
2023-11-17	1,906	1,919	1,903	1,919	193,700	1,919
2023-11-16	1,885	1,918	1,885	1,915	345,500	1,915
2023-11-15	1,889	1,898	1,885	1,897	211,600	1,897
2023-11-14	1,881	1,881	1,868	1,872	148,000	1,872
2023-11-13	1,883	1,885	1,867	1,872	185,200	1,872
2023-11-10	1,884	1,886	1,868	1,883	183,000	1,883
2023-11-09	1,879	1,891	1,875	1,880	217,500	1,880
2023-11-08	1,904	1,910	1,878	1,889	401,600	1,889
2023-11-07	1,905	1,924	1,904	1,912	394,600	1,912
2023-11-06	1,912	1,912	1,884	1,907	341,700	1,907
2023-11-02	1,921	1,927	1,880	1,884	289,000	1,884
2023-11-01	1,912	1,919	1,892	1,908	382,400	1,908
2023-10-31	1,850	1,910	1,848	1,910	483,800	1,910
2023-10-30	1,861	1,861	1,837	1,854	976,600	1,854
2023-10-27	1,806	1,865	1,801	1,865	779,100	1,865
2023-10-26	1,811	1,822	1,768	1,771	1,086,200	1,771
2023-10-25	1,833	1,837	1,814	1,817	336,000	1,817
2023-10-24	1,828	1,838	1,812	1,833	434,600	1,833
2023-10-23	1,868	1,869	1,838	1,838	346,900	1,838
2023-10-20	1,886	1,889	1,877	1,880	211,400	1,880
2023-10-19	1,896	1,908	1,891	1,892	167,800	1,892
2023-10-18	1,903	1,913	1,893	1,910	190,800	1,910
2023-10-17	1,912	1,918	1,901	1,902	338,700	1,902
2023-10-16	1,897	1,914	1,891	1,897	386,000	1,897
2023-10-13	1,882	1,898	1,878	1,893	318,200	1,893
2023-10-12	1,881	1,893	1,875	1,892	292,500	1,892
2023-10-11	1,878	1,882	1,869	1,873	290,900	1,873
2023-10-10	1,853	1,868	1,851	1,868	411,900	1,868
2023-10-06	1,828	1,840	1,828	1,831	239,500	1,831
2023-10-05	1,808	1,824	1,800	1,822	486,500	1,822
2023-10-04	1,829	1,840	1,802	1,808	713,000	1,808
2023-10-03	1,888	1,894	1,854	1,854	584,200	1,854
2023-10-02	1,900	1,921	1,885	1,887	377,900	1,887
2023-09-29	1,918	1,919	1,882	1,897	539,900	1,897
2023-09-28	1,902	1,927	1,891	1,910	571,900	1,910
2023-09-27	1,944	1,963	1,942	1,959	760,400	1,959
2023-09-26	1,948	1,958	1,944	1,946	321,000	1,946
2023-09-25	1,947	1,954	1,941	1,948	197,200	1,948
2023-09-22	1,940	1,949	1,933	1,945	269,200	1,945
2023-09-21	1,950	1,964	1,942	1,946	395,300	1,946
2023-09-20	1,964	1,966	1,948	1,950	421,600	1,950
2023-09-19	1,949	1,957	1,944	1,957	421,300	1,957
2023-09-15	1,939	1,953	1,928	1,948	638,200	1,948
2023-09-14	1,920	1,939	1,919	1,935	417,100	1,935
2023-09-13	1,915	1,918	1,906	1,915	329,100	1,915
2023-09-12	1,914	1,921	1,904	1,908	235,900	1,908
2023-09-11	1,922	1,929	1,902	1,906	401,700	1,906
2023-09-08	1,919	1,928	1,910	1,916	428,900	1,916
2023-09-07	1,946	1,946	1,927	1,930	387,400	1,930
2023-09-06	1,931	1,947	1,925	1,943	479,900	1,943
2023-09-05	1,933	1,937	1,919	1,929	555,800	1,929
2023-09-04	1,914	1,926	1,903	1,925	328,800	1,925
2023-09-01	1,884	1,910	1,883	1,907	503,000	1,907
2023-08-31	1,892	1,896	1,884	1,890	452,100	1,890
2023-08-30	1,885	1,896	1,885	1,894	304,300	1,894
2023-08-29	1,881	1,895	1,875	1,892	280,300	1,892
2023-08-28	1,880	1,884	1,874	1,878	194,200	1,878
2023-08-25	1,862	1,876	1,861	1,875	259,100	1,875
2023-08-24	1,870	1,883	1,866	1,875	317,900	1,875
2023-08-23	1,853	1,873	1,851	1,873	251,900	1,873
2023-08-22	1,850	1,857	1,843	1,856	244,300	1,856
2023-08-21	1,833	1,852	1,833	1,847	256,200	1,847
2023-08-18	1,820	1,837	1,818	1,833	298,200	1,833
2023-08-17	1,846	1,846	1,816	1,826	685,000	1,826
2023-08-16	1,861	1,861	1,847	1,849	475,900	1,849
2023-08-15	1,871	1,877	1,862	1,870	348,200	1,870
2023-08-14	1,878	1,881	1,857	1,871	432,100	1,871
2023-08-10	1,859	1,878	1,851	1,878	346,800	1,878
2023-08-09	1,875	1,879	1,865	1,871	291,000	1,871
2023-08-08	1,877	1,884	1,871	1,878	264,100	1,878
2023-08-07	1,856	1,878	1,851	1,877	354,800	1,877
2023-08-04	1,880	1,880	1,851	1,851	802,300	1,851
2023-08-03	1,900	1,902	1,880	1,885	503,000	1,885
2023-08-02	1,910	1,921	1,904	1,907	552,800	1,907
2023-08-01	1,917	1,917	1,902	1,915	377,800	1,915
2023-07-31	1,910	1,914	1,899	1,908	638,900	1,908
2023-07-28	1,936	1,936	1,883	1,893	1,478,300	1,893
2023-07-27	1,936	1,938	1,927	1,938	307,000	1,938
2023-07-26	1,926	1,937	1,922	1,933	266,100	1,933
2023-07-25	1,935	1,935	1,925	1,928	339,200	1,928
2023-07-24	1,941	1,947	1,930	1,932	309,400	1,932
2023-07-21	1,935	1,939	1,924	1,933	316,700	1,933
2023-07-20	1,946	1,946	1,935	1,937	172,800	1,937
2023-07-19	1,943	1,949	1,938	1,945	269,500	1,945
2023-07-18	1,941	1,942	1,930	1,938	208,900	1,938
2023-07-14	1,939	1,943	1,932	1,940	256,700	1,940
2023-07-13	1,934	1,938	1,928	1,934	227,700	1,934
2023-07-12	1,934	1,935	1,924	1,928	286,100	1,928
2023-07-11	1,934	1,935	1,927	1,928	260,200	1,928
2023-07-10	1,924	1,934	1,921	1,923	310,100	1,923
2023-07-07	1,913	1,929	1,908	1,920	311,800	1,920
2023-07-06	1,941	1,945	1,918	1,926	435,500	1,926
2023-07-05	1,954	1,959	1,939	1,947	312,300	1,947
2023-07-04	1,951	1,962	1,949	1,962	516,800	1,962
2023-07-03	1,946	1,953	1,940	1,946	281,600	1,946
2023-06-30	1,936	1,943	1,933	1,941	249,200	1,941
2023-06-29	1,934	1,944	1,926	1,935	394,300	1,935
2023-06-28	1,922	1,935	1,922	1,934	485,500	1,934
2023-06-27	1,922	1,933	1,914	1,932	326,600	1,932
2023-06-26	1,922	1,933	1,913	1,927	320,400	1,927
2023-06-23	1,947	1,948	1,917	1,927	405,600	1,927
2023-06-22	1,936	1,954	1,934	1,947	313,300	1,947
2023-06-21	1,917	1,939	1,916	1,935	384,800	1,935
2023-06-20	1,915	1,921	1,904	1,921	455,500	1,921
2023-06-19	1,951	1,953	1,911	1,922	671,300	1,922
2023-06-16	1,936	1,949	1,935	1,946	583,500	1,946
2023-06-15	1,945	1,949	1,936	1,936	486,600	1,936
2023-06-14	1,957	1,959	1,947	1,951	356,300	1,951
2023-06-13	1,958	1,962	1,947	1,953	243,400	1,953
2023-06-12	1,960	1,964	1,948	1,952	306,400	1,952
2023-06-09	1,956	1,956	1,940	1,947	348,300	1,947
2023-06-08	1,938	1,956	1,936	1,941	298,800	1,941
2023-06-07	1,962	1,963	1,942	1,947	347,100	1,947
2023-06-06	1,953	1,960	1,935	1,956	340,100	1,956
2023-06-05	1,976	1,978	1,944	1,958	455,600	1,958
2023-06-02	1,926	1,951	1,923	1,950	536,100	1,950
2023-06-01	1,899	1,910	1,888	1,907	267,300	1,907
2023-05-31	1,899	1,905	1,883	1,883	1,001,800	1,883
2023-05-30	1,923	1,926	1,901	1,917	418,400	1,917
2023-05-29	1,924	1,933	1,919	1,930	448,500	1,930
2023-05-26	1,959	1,959	1,906	1,906	1,002,100	1,906
2023-05-25	1,981	1,985	1,964	1,966	465,800	1,966
2023-05-24	1,997	1,999	1,984	1,988	336,800	1,988
2023-05-23	2,018	2,018	1,989	1,991	277,800	1,991
2023-05-22	1,995	2,033	1,992	2,018	609,100	2,018
2023-05-19	2,005	2,009	1,993	1,994	191,400	1,994
2023-05-18	2,015	2,017	2,000	2,005	197,000	2,005
2023-05-17	2,020	2,021	1,993	2,001	277,600	2,001
2023-05-16	2,010	2,028	2,006	2,027	278,400	2,027
2023-05-15	2,003	2,009	1,995	2,009	233,800	2,009
2023-05-12	1,986	1,997	1,986	1,993	227,100	1,993
2023-05-11	1,990	2,000	1,981	1,992	328,800	1,992
2023-05-10	2,010	2,015	1,992	1,996	355,700	1,996
2023-05-09	1,999	2,014	1,997	2,013	346,300	2,013
2023-05-08	1,974	1,998	1,972	1,990	343,500	1,990
2023-05-02	2,015	2,016	1,988	1,989	343,300	1,989
2023-05-01	2,015	2,019	1,999	2,011	395,900	2,011
2023-04-28	1,988	2,007	1,975	2,000	1,015,200	2,000
2023-04-27	2,025	2,045	2,020	2,044	346,100	2,044
2023-04-26	2,002	2,023	1,996	2,023	216,700	2,023
2023-04-25	2,015	2,022	2,008	2,009	188,100	2,009
2023-04-24	2,017	2,028	2,004	2,016	193,500	2,016
2023-04-21	2,027	2,031	2,009	2,013	232,100	2,013
2023-04-20	2,012	2,030	2,012	2,027	213,300	2,027
2023-04-19	2,035	2,038	2,026	2,031	170,000	2,031
2023-04-18	2,041	2,042	2,025	2,035	137,600	2,035
2023-04-17	2,042	2,045	2,027	2,039	170,400	2,039
2023-04-14	2,037	2,054	2,030	2,054	267,900	2,054
2023-04-13	2,015	2,024	2,009	2,024	132,100	2,024
2023-04-12	2,027	2,033	2,014	2,020	150,000	2,020
2023-04-11	1,998	2,016	1,998	2,014	223,200	2,014
2023-04-10	1,998	2,000	1,987	1,991	120,700	1,991
2023-04-07	1,986	1,994	1,975	1,979	162,300	1,979
2023-04-06	1,981	1,990	1,980	1,986	303,200	1,986
2023-04-05	2,019	2,022	1,991	1,994	407,500	1,994
2023-04-04	2,022	2,024	2,006	2,015	229,300	2,015
2023-04-03	2,030	2,030	2,006	2,015	296,900	2,015
2023-03-31	2,016	2,034	2,013	2,022	305,600	2,022
2023-03-30	2,011	2,017	2,001	2,010	207,500	2,010
2023-03-29	2,045	2,061	2,039	2,055	418,400	2,055
2023-03-28	2,030	2,045	2,025	2,035	259,400	2,035
2023-03-27	2,026	2,029	2,007	2,010	178,900	2,010
2023-03-24	2,012	2,017	1,996	2,010	262,700	2,010
2023-03-23	2,007	2,023	1,992	2,023	216,800	2,023
2023-03-22	2,009	2,027	2,006	2,023	279,400	2,023
2023-03-20	1,996	2,011	1,985	1,988	295,600	1,988
2023-03-17	2,010	2,015	1,996	2,002	272,000	2,002
2023-03-16	1,991	2,012	1,990	1,999	254,100	1,999
2023-03-15	1,991	2,028	1,985	2,023	304,300	2,023
2023-03-14	2,020	2,022	1,967	1,985	574,200	1,985
2023-03-13	2,049	2,055	2,022	2,039	427,300	2,039
2023-03-10	2,088	2,096	2,066	2,073	421,500	2,073
2023-03-09	2,060	2,085	2,060	2,081	364,700	2,081
2023-03-08	2,043	2,052	2,041	2,047	278,900	2,047
2023-03-07	2,042	2,042	2,028	2,036	160,000	2,036
2023-03-06	2,032	2,046	2,025	2,040	200,500	2,040
2023-03-03	2,016	2,031	2,011	2,021	225,200	2,021
2023-03-02	2,027	2,032	2,006	2,011	203,000	2,011
2023-03-01	1,997	2,018	1,995	2,014	289,600	2,014
2023-02-28	2,004	2,006	1,990	1,992	241,600	1,992
2023-02-27	1,981	2,000	1,980	1,996	177,600	1,996
2023-02-24	1,977	1,990	1,972	1,980	150,600	1,980
2023-02-22	1,977	1,980	1,967	1,975	270,500	1,975
2023-02-21	1,970	1,988	1,969	1,979	212,800	1,979
2023-02-20	1,969	1,975	1,964	1,972	138,300	1,972
2023-02-17	1,960	1,970	1,960	1,965	153,700	1,965
2023-02-16	1,970	1,973	1,960	1,972	179,600	1,972
2023-02-15	1,962	1,971	1,957	1,967	168,600	1,967
2023-02-14	1,958	1,962	1,948	1,962	132,200	1,962
2023-02-13	1,952	1,955	1,931	1,944	160,300	1,944
2023-02-10	1,941	1,972	1,941	1,952	228,500	1,952
2023-02-09	1,940	1,958	1,938	1,953	290,100	1,953
2023-02-08	1,960	1,963	1,945	1,959	187,700	1,959
2023-02-07	1,968	1,970	1,950	1,954	214,600	1,954
2023-02-06	1,969	1,979	1,955	1,968	190,400	1,968
2023-02-03	1,955	1,969	1,934	1,948	248,700	1,948
2023-02-02	1,967	1,969	1,939	1,953	421,100	1,953
2023-02-01	2,003	2,018	1,966	1,967	504,500	1,967
2023-01-31	1,997	2,043	1,996	2,038	932,100	2,038
2023-01-30	2,037	2,037	2,001	2,011	315,900	2,011
2023-01-27	2,046	2,048	2,034	2,044	265,500	2,044
2023-01-26	2,050	2,057	2,032	2,040	248,200	2,040
2023-01-25	2,050	2,063	2,046	2,053	195,000	2,053
2023-01-24	2,025	2,050	2,018	2,041	267,100	2,041
2023-01-23	2,017	2,028	2,004	2,020	175,900	2,020
2023-01-20	1,994	2,006	1,988	1,998	195,300	1,998
2023-01-19	1,987	1,988	1,974	1,976	118,300	1,976
2023-01-18	1,955	1,999	1,945	1,989	218,000	1,989
2023-01-17	1,931	1,953	1,931	1,947	106,000	1,947
2023-01-16	1,945	1,955	1,933	1,934	144,900	1,934
2023-01-13	1,950	1,973	1,950	1,957	196,800	1,957
2023-01-12	1,956	1,961	1,945	1,951	207,400	1,951
2023-01-11	1,957	1,958	1,946	1,950	146,700	1,950
2023-01-10	1,946	1,950	1,931	1,943	309,200	1,943
2023-01-06	1,910	1,933	1,903	1,930	251,100	1,930
2023-01-05	1,889	1,924	1,888	1,912	384,500	1,912
2023-01-04	1,910	1,910	1,889	1,889	281,800	1,889

分割・併合履歴： [2021-03-30]1株→2株