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
2024-07-192,0652,0662,0422,049144,8002,049
2024-07-182,0692,0872,0652,065121,1002,065
2024-07-172,0812,0922,0722,072198,2002,072
2024-07-162,0902,0902,0622,068193,2002,068
2024-07-122,0862,0972,0832,094132,4002,094
2024-07-112,0852,0902,0742,078124,3002,078
2024-07-102,0792,0872,0602,070147,6002,070
2024-07-092,0752,0902,0732,080127,4002,080
2024-07-082,1102,1122,0742,075150,2002,075
2024-07-052,1302,1332,1042,104139,4002,104
2024-07-042,0952,1302,0952,127269,3002,127
2024-07-032,0722,0902,0692,090117,1002,090
2024-07-022,0712,0862,0672,068130,7002,068
2024-07-012,0992,0992,0682,071175,9002,071
2024-06-282,1002,1052,0872,099179,1002,099
2024-06-272,0892,1002,0852,100158,4002,100
2024-06-262,0802,0942,0702,092220,0002,092
2024-06-252,0582,0792,0582,079189,2002,079
2024-06-242,0502,0742,0502,057213,1002,057
2024-06-212,0222,0452,0222,035278,3002,035
2024-06-202,0102,0342,0102,025182,2002,025
2024-06-192,0052,0122,0002,004140,1002,004
2024-06-181,9992,0101,9862,008262,0002,008
2024-06-172,0382,0461,9861,997327,8001,997
2024-06-142,0452,0682,0432,053266,2002,053
2024-06-132,0552,0552,0362,043141,9002,043
2024-06-122,0402,0572,0342,044156,4002,044
2024-06-112,0452,0542,0392,040173,3002,040
2024-06-102,0342,0492,0312,042149,6002,042
2024-06-072,0492,0622,0392,046147,0002,046
2024-06-062,0432,0512,0242,049149,1002,049
2024-06-052,0512,0512,0332,043194,6002,043
2024-06-042,0432,0542,0312,053144,3002,053
2024-06-032,0772,0892,0582,064218,2002,064
2024-05-312,0362,0702,0352,059496,0002,059
2024-05-302,0152,0312,0132,027191,4002,027
2024-05-292,0112,0272,0042,019163,9002,019
2024-05-282,0392,0482,0102,011216,7002,011
2024-05-272,0202,0302,0092,029142,3002,029
2024-05-241,9902,0221,9812,019175,4002,019
2024-05-232,0202,0211,9972,013185,3002,013
2024-05-222,0272,0482,0212,033236,1002,033
2024-05-212,0052,0442,0032,028409,4002,028
2024-05-201,9762,0191,9752,013351,6002,013
2024-05-171,9651,9761,9591,975132,9001,975
2024-05-161,9851,9851,9581,965164,2001,965
2024-05-151,9901,9921,9711,976219,9001,976
2024-05-141,9911,9911,9701,988290,4001,988
2024-05-131,9851,9971,9761,995219,5001,995
2024-05-101,9871,9941,9741,984238,6001,984
2024-05-091,9801,9941,9611,976187,7001,976
2024-05-081,9751,9871,9571,977362,0001,977
2024-05-071,9791,9821,9611,978327,1001,978
2024-05-021,9851,9851,9701,979242,7001,979
2024-05-012,0382,0421,9871,995269,9001,995
2024-04-302,0352,0482,0162,042541,3002,042
2024-04-261,9662,0391,9532,0391,189,0002,039
2024-04-251,9701,9841,9591,966303,7001,966
2024-04-241,9781,9871,9491,962323,5001,962
2024-04-231,9811,9871,9581,963405,5001,963
2024-04-221,9902,0071,9811,982296,0001,982
2024-04-192,0202,0211,9842,000363,1002,000
2024-04-182,0172,0332,0102,019208,8002,019
2024-04-172,0102,0332,0012,011334,3002,011
2024-04-162,0212,0291,9962,009351,1002,009
2024-04-151,9982,0481,9922,038396,1002,038
2024-04-122,0202,0232,0012,008253,3002,008
2024-04-111,9982,0181,9922,005174,2002,005
2024-04-102,0002,0231,9872,017586,6002,017
2024-04-091,9581,9831,9571,979296,6001,979
2024-04-081,9601,9691,9401,945307,5001,945
2024-04-051,9451,9661,9371,966291,4001,966
2024-04-041,9411,9571,9351,952288,9001,952
2024-04-031,9151,9341,9121,930232,2001,930
2024-04-021,9301,9301,9111,918247,3001,918
2024-04-011,9351,9401,9151,928266,5001,928
2024-03-291,9201,9411,9181,932224,3001,932
2024-03-281,9491,9531,9131,919430,7001,919
2024-03-272,0002,0051,9941,994455,5001,994
2024-03-261,9942,0021,9911,994227,2001,994
2024-03-251,9961,9971,9891,990184,0001,990
2024-03-221,9811,9981,9711,995266,0001,995
2024-03-211,9791,9801,9651,969298,6001,969
2024-03-191,9511,9731,9471,973225,6001,973
2024-03-181,9601,9641,9491,950224,3001,950
2024-03-151,9461,9571,9401,957256,7001,957
2024-03-141,9401,9461,9241,946200,1001,946
2024-03-131,9291,9411,9271,936222,5001,936
2024-03-121,9271,9331,9091,929176,6001,929
2024-03-111,9371,9391,9151,928240,0001,928
2024-03-081,9111,9371,9111,936268,6001,936
2024-03-071,9191,9271,9151,922188,3001,922
2024-03-061,9011,9141,8981,911255,2001,911
2024-03-051,9131,9131,8951,901318,1001,901
2024-03-041,9101,9211,9081,914331,5001,914
2024-03-011,9241,9261,9021,902537,1001,902
2024-02-291,9501,9501,9281,937322,8001,937
2024-02-281,9481,9551,9461,946218,9001,946
2024-02-271,9411,9501,9331,949238,2001,949
2024-02-261,9621,9751,9431,943324,9001,943
2024-02-221,9501,9551,9441,947233,7001,947
2024-02-211,9661,9671,9411,953202,3001,953
2024-02-201,9681,9681,9571,962145,9001,962
2024-02-191,9411,9581,9411,958238,3001,958
2024-02-161,9381,9491,9261,932377,5001,932
2024-02-151,9431,9491,9151,930282,2001,930
2024-02-141,9401,9411,9231,941313,7001,941
2024-02-131,9301,9431,9301,940257,9001,940
2024-02-091,9311,9381,9201,925228,1001,925
2024-02-081,9361,9361,9101,924338,3001,924
2024-02-071,9361,9431,9311,939356,0001,939
2024-02-061,9641,9651,9371,937370,2001,937
2024-02-051,9601,9691,9441,960524,8001,960
2024-02-021,9752,0071,9751,990346,2001,990
2024-02-011,9982,0011,9521,971872,2001,971
2024-01-312,0412,0572,0352,057342,6002,057
2024-01-302,0402,0532,0352,042270,0002,042
2024-01-292,0112,0432,0092,036269,1002,036
2024-01-262,0262,0262,0062,008180,0002,008
2024-01-252,0002,0222,0002,020126,7002,020
2024-01-242,0202,0201,9972,005283,0002,005
2024-01-232,0402,0442,0132,024256,2002,024
2024-01-222,0082,0332,0062,033313,7002,033
2024-01-191,9802,0031,9762,003320,2002,003
2024-01-181,9771,9801,9661,970202,3001,970
2024-01-171,9952,0071,9811,981244,1001,981
2024-01-161,9961,9981,9881,991176,7001,991
2024-01-151,9781,9951,9711,990278,6001,990
2024-01-121,9941,9941,9771,980294,9001,980
2024-01-111,9962,0021,9901,990272,6001,990
2024-01-101,9952,0001,9871,987285,5001,987
2024-01-091,9721,9941,9701,994320,8001,994
2024-01-051,9611,9741,9601,966352,7001,966
2024-01-041,9401,9551,9171,953235,0001,953

分割・併合履歴 : [2021-03-30]1株→2株