5857 AREホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,8441,8731,8401,862155,600931
2014-12-291,8341,8491,8251,844134,700922
2014-12-261,8201,8351,8171,83065,000915
2014-12-251,8201,8301,8161,82371,800911.50
2014-12-241,8201,8401,8101,840128,900920
2014-12-221,8031,8171,8001,81783,000908.50
2014-12-191,7991,8081,7891,803147,700901.50
2014-12-181,7531,7811,7531,768153,600884
2014-12-171,7171,7351,7151,724102,900862
2014-12-161,7351,7461,7131,717168,300858.50
2014-12-151,7451,7541,7301,738110,300869
2014-12-121,7681,7791,7491,749201,400874.50
2014-12-111,7501,7881,7311,783672,600891.50
2014-12-101,7851,7901,7491,756195,000878
2014-12-091,7941,8111,7701,794296,800897
2014-12-081,8071,8101,7861,798169,900899
2014-12-051,8071,8091,7861,807296,500903.50
2014-12-041,7811,8171,7791,807285,900903.50
2014-12-031,7541,7641,7421,762126,800881
2014-12-021,7341,7491,7271,745133,000872.50
2014-12-011,7361,7431,7281,734131,100867
2014-11-281,7401,7521,7211,730147,800865
2014-11-271,7501,7551,7291,729148,000864.50
2014-11-261,7351,7611,7351,744174,200872
2014-11-251,7531,7701,7341,735232,500867.50
2014-11-211,7551,7621,7201,742208,600871
2014-11-201,7731,7781,7471,766126,900883
2014-11-191,7661,7831,7601,768160,400884
2014-11-181,7401,7571,7391,750110,000875
2014-11-171,7671,7791,7281,734144,600867
2014-11-141,7861,7861,7501,766131,300883
2014-11-131,7701,7741,7551,76491,400882
2014-11-121,7931,7931,7631,774155,000887
2014-11-111,8231,8231,7731,775189,000887.50
2014-11-101,8161,8291,8081,81975,500909.50
2014-11-071,8041,8311,8021,81592,700907.50
2014-11-061,8401,8481,8031,804122,600902
2014-11-051,8361,8571,8161,850187,500925
2014-11-041,9001,9021,8341,835167,900917.50
2014-10-311,8251,8491,8061,845161,400922.50
2014-10-301,7461,8401,7321,785221,500892.50
2014-10-291,7801,8221,7801,78390,200891.50
2014-10-281,7551,7731,7501,76755,800883.50
2014-10-271,7651,7731,7551,76565,400882.50
2014-10-241,7751,7761,7391,74956,400874.50
2014-10-231,7551,7701,7251,744125,300872
2014-10-221,7601,7801,7441,76985,400884.50
2014-10-211,7671,7671,7171,720105,200860
2014-10-201,7621,7801,7351,76771,400883.50
2014-10-171,7281,7461,7051,709117,400854.50
2014-10-161,7251,7621,7211,723103,700861.50
2014-10-151,7451,7721,7451,76274,500881
2014-10-141,7201,7601,7201,746112,200873
2014-10-101,7561,7691,7451,760133,400880
2014-10-091,8481,8531,7921,795233,300897.50
2014-10-081,8511,8681,8261,848178,700924
2014-10-071,9181,9181,8671,869227,800934.50
2014-10-061,9041,9151,8931,91191,700955.50
2014-10-031,8681,8871,8651,87579,300937.50
2014-10-021,9201,9291,8691,879222,100939.50
2014-10-011,9771,9771,9501,957131,700978.50
2014-09-301,9831,9831,9531,962158,500981
2014-09-291,9701,9921,9581,992169,700996
2014-09-261,9401,9721,9401,964136,600982
2014-09-251,9771,9841,9681,984101,100992
2014-09-241,9731,9761,9551,964229,300982
2014-09-221,9371,9861,9361,985199,800992.50
2014-09-191,9251,9351,9161,928181,000964
2014-09-181,9371,9411,9221,92693,500963
2014-09-171,9451,9511,9311,941102,000970.50
2014-09-161,9141,9561,9101,945228,500972.50
2014-09-121,9231,9231,9081,914138,900957
2014-09-111,9201,9231,9061,91680,600958
2014-09-101,8981,9301,8921,914113,100957
2014-09-091,9241,9271,8961,902106,400951
2014-09-081,9001,9221,8931,910102,900955
2014-09-051,9191,9301,8911,894128,500947
2014-09-041,9091,9301,9081,913104,600956.50
2014-09-031,9001,9291,8951,908190,200954
2014-09-021,8741,8911,8651,870124,100935
2014-09-011,8391,8711,8391,87189,300935.50
2014-08-291,8501,8501,8311,83887,900919
2014-08-281,8691,8751,8441,854187,400927
2014-08-271,8811,8981,8711,881138,500940.50
2014-08-261,9261,9261,8791,894235,700947
2014-08-251,9391,9431,9281,93488,300967
2014-08-221,9331,9451,9311,934173,100967
2014-08-211,9391,9421,9061,933177,900966.50
2014-08-201,9181,9491,9161,927211,700963.50
2014-08-191,9161,9201,9061,914128,000957
2014-08-181,9141,9251,9041,914135,400957
2014-08-151,9011,9151,8981,913115,100956.50
2014-08-141,9081,9221,9031,907125,800953.50
2014-08-131,8941,9161,8891,908121,200954
2014-08-121,8771,9081,8751,890207,000945
2014-08-111,8501,8831,8401,880249,300940
2014-08-081,8371,8521,8111,822257,100911
2014-08-071,8321,8431,8181,841261,800920.50
2014-08-061,8141,8361,8081,832216,900916
2014-08-051,8071,8441,8031,808218,800904
2014-08-041,7981,8151,7811,799128,900899.50
2014-08-011,7701,8121,7651,799234,700899.50
2014-07-311,7821,8131,7791,786239,400893
2014-07-301,7711,7821,7591,776279,100888
2014-07-291,7791,7841,7681,770102,000885
2014-07-281,7701,7881,7621,768153,300884
2014-07-251,7451,7791,7391,769403,700884.50
2014-07-241,7321,7481,7251,731525,600865.50
2014-07-231,7591,7681,7371,740288,300870
2014-07-221,7411,7701,7351,761249,600880.50
2014-07-181,7381,7531,7331,745178,000872.50
2014-07-171,7921,7931,7741,78365,200891.50
2014-07-161,7851,8071,7841,79198,300895.50
2014-07-151,7971,8091,7841,78986,300894.50
2014-07-141,7711,7961,7621,791133,100895.50
2014-07-111,7531,7701,7521,765113,800882.50
2014-07-101,8131,8201,7671,767157,400883.50
2014-07-091,7801,8371,7701,806372,500903
2014-07-081,7851,8001,7761,783124,700891.50
2014-07-071,7911,7951,7711,77792,700888.50
2014-07-041,7901,8011,7771,78488,900892
2014-07-031,7851,8401,7751,784294,600892
2014-07-021,7611,7851,7541,767150,700883.50
2014-07-011,7521,7681,7521,758146,200879
2014-06-301,7371,7531,7341,743120,200871.50
2014-06-271,7481,7521,7161,727149,500863.50
2014-06-261,7461,7631,7371,747186,700873.50
2014-06-251,7361,7501,7291,740180,300870
2014-06-241,7281,7381,7161,734127,100867
2014-06-231,7291,7321,7121,729183,200864.50
2014-06-201,7341,7381,7081,708246,300854
2014-06-191,7331,7331,7091,728230,100864
2014-06-181,7261,7361,7121,733142,800866.50
2014-06-171,7101,7351,6951,724295,000862
2014-06-161,6961,7091,6921,701137,100850.50
2014-06-131,6841,7121,6811,706184,300853
2014-06-121,7131,7191,7001,708121,600854
2014-06-111,7101,7301,6911,715207,900857.50
2014-06-101,7021,7221,6881,703195,000851.50
2014-06-091,7151,7241,7001,70292,200851
2014-06-061,7111,7191,6901,713134,700856.50
2014-06-051,7051,7191,7001,707170,900853.50
2014-06-041,6961,7051,6781,700168,300850
2014-06-031,7401,7421,6831,690265,700845
2014-06-021,7191,7421,7051,740212,600870
2014-05-301,7021,7131,6771,705184,700852.50
2014-05-291,7001,7221,6941,708146,600854
2014-05-281,7001,7191,6911,709151,800854.50
2014-05-271,6851,7091,6851,70090,100850
2014-05-261,6901,6931,6721,690146,200845
2014-05-231,6901,6931,6741,69297,000846
2014-05-221,6851,6871,6711,68561,700842.50
2014-05-211,6681,6771,6561,67764,900838.50
2014-05-201,6761,6851,6731,679108,500839.50
2014-05-191,6471,6701,6471,658104,100829
2014-05-161,6481,6511,6291,63986,300819.50
2014-05-151,6601,6781,6471,66870,700834
2014-05-141,6711,6901,6611,681104,300840.50
2014-05-131,6271,6771,6231,672152,000836
2014-05-121,6141,6271,6021,60244,800801
2014-05-091,6101,6331,6101,61379,500806.50
2014-05-081,6031,6241,5961,61649,700808
2014-05-071,6161,6251,5991,60197,600800.50
2014-05-021,6231,6381,6171,62373,400811.50
2014-05-011,6141,6451,6141,63971,100819.50
2014-04-301,6141,6261,6101,613127,900806.50
2014-04-281,6001,6111,5861,601123,400800.50
2014-04-251,6211,6281,6071,62078,800810
2014-04-241,6111,6221,6001,61696,100808
2014-04-231,6021,6131,6021,61174,900805.50
2014-04-221,6201,6251,5961,59668,700798
2014-04-211,6251,6381,6171,62136,000810.50
2014-04-181,6201,6271,6091,62652,700813
2014-04-171,6301,6401,6171,61774,000808.50
2014-04-161,6001,6231,5961,62377,100811.50
2014-04-151,5801,5941,5771,58766,300793.50
2014-04-141,5601,5741,5551,56587,900782.50
2014-04-111,5851,5851,5581,560185,900780
2014-04-101,5971,6211,5901,594154,400797
2014-04-091,6361,6361,5941,594185,300797
2014-04-081,6511,6591,6451,64695,300823
2014-04-071,6651,6691,6451,65493,400827
2014-04-041,6711,6771,6621,66863,100834
2014-04-031,6701,6821,6641,673123,300836.50
2014-04-021,6811,6871,6631,672117,800836
2014-04-011,6771,6891,6621,681102,000840.50
2014-03-311,6891,6941,6511,675133,700837.50
2014-03-281,6631,6771,6421,674128,600837
2014-03-271,6851,6901,6471,663160,800831.50
2014-03-261,7231,7351,7021,705221,000852.50
2014-03-251,7301,7731,7191,723239,200861.50
2014-03-241,6501,7341,6501,718199,400859
2014-03-201,6881,6941,6561,669191,600834.50
2014-03-191,6951,7081,6791,68797,900843.50
2014-03-181,6861,7001,6801,69079,100845
2014-03-171,6851,6881,6591,66893,100834
2014-03-141,7051,7131,6841,685250,400842.50
2014-03-131,7201,7391,7201,725112,600862.50
2014-03-121,7201,7271,7131,720126,100860
2014-03-111,7241,7461,7231,744129,100872
2014-03-101,7411,7411,7151,724126,100862
2014-03-071,7501,7681,7361,755157,700877.50
2014-03-061,7161,7261,7031,722101,300861
2014-03-051,7401,7401,7141,72174,900860.50
2014-03-041,7041,7171,6831,714150,100857
2014-03-031,7131,7211,6801,717133,300858.50
2014-02-281,7201,7301,7011,71492,400857
2014-02-271,7251,7321,7171,71986,000859.50
2014-02-261,7361,7551,7231,73375,700866.50
2014-02-251,7481,7541,7281,74999,800874.50
2014-02-241,7651,7651,7051,718238,800859
2014-02-211,7281,7681,7281,765170,600882.50
2014-02-201,7451,7551,7021,704168,500852
2014-02-191,7421,7431,7111,738202,400869
2014-02-181,7301,7541,7151,740227,000870
2014-02-171,7211,7651,7201,757120,400878.50
2014-02-141,7561,7721,6981,713200,700856.50
2014-02-131,7931,8051,7451,751196,900875.50
2014-02-121,7701,8271,7701,805200,400902.50
2014-02-101,7701,7851,7231,752166,900876
2014-02-071,7471,7681,7301,753188,900876.50
2014-02-061,7671,7791,7301,730242,200865
2014-02-051,8021,8131,7601,787146,000893.50
2014-02-041,8901,8951,7761,788236,500894
2014-02-031,9201,9321,8861,90193,200950.50
2014-01-311,9411,9681,9021,92796,900963.50
2014-01-301,9321,9381,9111,92997,100964.50
2014-01-291,9181,9691,9121,96664,600983
2014-01-281,9441,9531,9161,916114,700958
2014-01-271,9131,9441,8831,936186,100968
2014-01-241,9401,9581,9091,946139,700973
2014-01-231,9892,0191,9601,960136,000980
2014-01-221,9701,9941,9631,98066,800990
2014-01-211,9871,9921,9711,981115,700990.50
2014-01-201,9521,9741,9491,96267,400981
2014-01-171,9101,9611,9091,944141,600972
2014-01-161,9361,9501,9051,905105,500952.50
2014-01-151,8961,9371,8931,934219,800967
2014-01-141,8481,8961,8291,880254,700940
2014-01-101,8241,8491,7981,846131,800923
2014-01-091,8201,8251,7851,824146,200912
2014-01-081,8051,8081,7831,805102,900902.50
2014-01-071,7921,8111,7721,791118,100895.50
2014-01-061,7971,8201,7851,811137,400905.50

分割・併合履歴 : [2021-03-30]1株→2株