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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
