5857 AREホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,015	2,038	2,015	2,031	41,200	1,015.50
2016-12-29	2,058	2,058	2,018	2,033	61,000	1,016.50
2016-12-28	2,029	2,068	2,024	2,066	120,400	1,033
2016-12-27	2,002	2,036	2,002	2,021	76,800	1,010.50
2016-12-26	2,046	2,046	2,020	2,029	68,900	1,014.50
2016-12-22	2,004	2,049	2,001	2,046	130,500	1,023
2016-12-21	2,058	2,061	2,004	2,004	148,600	1,002
2016-12-20	2,070	2,078	2,061	2,069	49,300	1,034.50
2016-12-19	2,085	2,085	2,072	2,075	92,800	1,037.50
2016-12-16	2,078	2,088	2,066	2,067	138,700	1,033.50
2016-12-15	2,078	2,078	2,060	2,069	80,400	1,034.50
2016-12-14	2,070	2,076	2,046	2,061	123,000	1,030.50
2016-12-13	2,055	2,073	2,050	2,066	84,800	1,033
2016-12-12	2,083	2,085	2,044	2,060	135,600	1,030
2016-12-09	2,090	2,110	2,064	2,094	157,700	1,047
2016-12-08	2,078	2,090	2,049	2,090	189,300	1,045
2016-12-07	2,065	2,071	2,038	2,070	112,900	1,035
2016-12-06	2,027	2,060	2,026	2,056	111,400	1,028
2016-12-05	2,043	2,044	2,002	2,018	93,500	1,009
2016-12-02	2,045	2,059	2,028	2,043	93,100	1,021.50
2016-12-01	2,068	2,072	2,053	2,061	186,400	1,030.50
2016-11-30	2,023	2,036	1,985	2,018	139,300	1,009
2016-11-29	2,031	2,054	2,020	2,026	95,100	1,013
2016-11-28	2,034	2,038	2,019	2,035	127,700	1,017.50
2016-11-25	2,057	2,064	2,037	2,049	108,000	1,024.50
2016-11-24	2,077	2,085	2,051	2,056	118,000	1,028
2016-11-22	2,036	2,063	2,021	2,061	138,100	1,030.50
2016-11-21	2,039	2,075	2,031	2,035	190,000	1,017.50
2016-11-18	2,020	2,039	2,014	2,034	123,000	1,017
2016-11-17	2,011	2,047	2,004	2,012	158,100	1,006
2016-11-16	2,000	2,029	1,994	2,021	249,900	1,010.50
2016-11-15	1,983	1,999	1,968	1,970	144,200	985
2016-11-14	1,974	1,998	1,965	1,979	128,700	989.50
2016-11-11	1,990	1,994	1,941	1,950	225,000	975
2016-11-10	1,947	1,987	1,946	1,970	202,800	985
2016-11-09	1,931	1,947	1,832	1,892	259,800	946
2016-11-08	1,934	1,939	1,909	1,918	178,200	959
2016-11-07	1,928	1,988	1,915	1,934	293,600	967
2016-11-04	1,858	1,880	1,848	1,860	99,600	930
2016-11-02	1,851	1,867	1,846	1,858	153,000	929
2016-11-01	1,850	1,865	1,834	1,862	106,100	931
2016-10-31	1,850	1,910	1,847	1,888	203,500	944
2016-10-28	1,831	1,840	1,828	1,830	82,000	915
2016-10-27	1,828	1,842	1,825	1,829	56,600	914.50
2016-10-26	1,831	1,842	1,820	1,828	59,700	914
2016-10-25	1,800	1,826	1,800	1,824	138,500	912
2016-10-24	1,785	1,799	1,781	1,797	41,800	898.50
2016-10-21	1,767	1,786	1,750	1,782	71,500	891
2016-10-20	1,780	1,789	1,769	1,785	80,900	892.50
2016-10-19	1,798	1,798	1,779	1,782	54,100	891
2016-10-17	1,798	1,798	1,780	1,781	58,900	890.50
2016-10-13	1,771	1,779	1,759	1,774	46,100	887
2016-10-12	1,756	1,774	1,745	1,771	87,700	885.50
2016-10-11	1,778	1,778	1,760	1,771	85,500	885.50
2016-10-07	1,772	1,774	1,762	1,774	100,900	887
2016-10-06	1,771	1,779	1,767	1,772	89,200	886
2016-10-05	1,756	1,773	1,752	1,764	83,600	882
2016-10-04	1,748	1,759	1,732	1,756	71,800	878
2016-10-03	1,730	1,757	1,727	1,743	83,100	871.50
2016-09-30	1,715	1,741	1,692	1,721	151,600	860.50
2016-09-29	1,740	1,757	1,739	1,750	95,400	875
2016-09-28	1,722	1,740	1,707	1,735	134,300	867.50
2016-09-27	1,735	1,761	1,711	1,761	112,900	880.50
2016-09-26	1,746	1,758	1,736	1,742	106,100	871
2016-09-23	1,746	1,753	1,732	1,753	110,800	876.50
2016-09-21	1,745	1,752	1,717	1,752	89,200	876
2016-09-20	1,725	1,746	1,708	1,743	104,100	871.50
2016-09-16	1,730	1,736	1,726	1,733	92,500	866.50
2016-09-15	1,707	1,727	1,701	1,721	72,800	860.50
2016-09-14	1,751	1,751	1,704	1,711	118,300	855.50
2016-09-13	1,778	1,785	1,753	1,757	41,300	878.50
2016-09-12	1,773	1,775	1,747	1,759	98,000	879.50
2016-09-09	1,796	1,798	1,784	1,789	92,400	894.50
2016-09-08	1,780	1,798	1,775	1,790	91,100	895
2016-09-07	1,790	1,794	1,777	1,792	127,000	896
2016-09-06	1,788	1,795	1,783	1,792	68,700	896
2016-09-05	1,800	1,817	1,779	1,785	103,800	892.50
2016-09-02	1,796	1,796	1,776	1,781	58,800	890.50
2016-09-01	1,770	1,798	1,765	1,796	93,600	898
2016-08-31	1,735	1,774	1,713	1,774	252,700	887
2016-08-30	1,707	1,734	1,690	1,731	354,100	865.50
2016-08-29	1,720	1,745	1,698	1,706	165,800	853
2016-08-26	1,689	1,721	1,684	1,718	144,200	859
2016-08-25	1,718	1,720	1,672	1,675	177,000	837.50
2016-08-24	1,731	1,738	1,707	1,735	115,400	867.50
2016-08-23	1,735	1,751	1,713	1,738	111,900	869
2016-08-22	1,745	1,745	1,713	1,739	99,300	869.50
2016-08-19	1,693	1,736	1,686	1,731	130,400	865.50
2016-08-18	1,701	1,701	1,660	1,672	169,100	836
2016-08-17	1,711	1,733	1,701	1,723	229,100	861.50
2016-08-16	1,732	1,739	1,716	1,716	106,900	858
2016-08-15	1,748	1,751	1,700	1,726	115,500	863
2016-08-12	1,784	1,788	1,751	1,756	138,700	878
2016-08-10	1,769	1,778	1,737	1,777	197,700	888.50
2016-08-09	1,758	1,809	1,741	1,788	246,600	894
2016-08-08	1,722	1,751	1,704	1,750	212,000	875
2016-08-05	1,696	1,730	1,695	1,707	160,900	853.50
2016-08-04	1,680	1,696	1,662	1,695	135,400	847.50
2016-08-03	1,660	1,706	1,657	1,677	202,200	838.50
2016-08-02	1,689	1,730	1,681	1,688	111,500	844
2016-08-01	1,700	1,720	1,681	1,700	160,800	850
2016-07-29	1,715	1,763	1,699	1,757	224,000	878.50
2016-07-28	1,699	1,711	1,678	1,711	109,400	855.50
2016-07-27	1,683	1,715	1,677	1,703	148,100	851.50
2016-07-26	1,651	1,676	1,642	1,664	128,900	832
2016-07-25	1,657	1,689	1,654	1,679	116,600	839.50
2016-07-22	1,653	1,681	1,637	1,654	148,200	827
2016-07-21	1,676	1,687	1,656	1,666	156,800	833
2016-07-20	1,674	1,676	1,646	1,676	150,100	838
2016-07-19	1,690	1,696	1,666	1,693	124,900	846.50
2016-07-15	1,669	1,696	1,660	1,675	138,000	837.50
2016-07-14	1,665	1,676	1,656	1,661	88,100	830.50
2016-07-13	1,642	1,669	1,637	1,658	175,900	829
2016-07-12	1,643	1,662	1,634	1,637	123,700	818.50
2016-07-11	1,583	1,610	1,576	1,606	119,200	803
2016-07-08	1,564	1,579	1,541	1,541	101,500	770.50
2016-07-07	1,563	1,598	1,556	1,567	108,400	783.50
2016-07-06	1,587	1,593	1,538	1,554	150,100	777
2016-07-05	1,596	1,634	1,576	1,587	154,600	793.50
2016-07-04	1,555	1,579	1,531	1,574	192,400	787
2016-07-01	1,508	1,550	1,508	1,535	140,600	767.50
2016-06-30	1,500	1,512	1,477	1,479	112,200	739.50
2016-06-29	1,505	1,507	1,475	1,483	163,200	741.50
2016-06-28	1,500	1,507	1,454	1,485	136,700	742.50
2016-06-27	1,460	1,491	1,459	1,487	120,200	743.50
2016-06-24	1,517	1,518	1,425	1,437	198,900	718.50
2016-06-23	1,478	1,499	1,474	1,497	81,500	748.50
2016-06-22	1,510	1,516	1,466	1,481	96,200	740.50
2016-06-21	1,488	1,511	1,466	1,502	58,600	751
2016-06-20	1,495	1,505	1,486	1,493	82,000	746.50
2016-06-17	1,473	1,491	1,466	1,476	81,700	738
2016-06-16	1,510	1,529	1,460	1,468	129,300	734
2016-06-15	1,483	1,511	1,479	1,487	128,000	743.50
2016-06-14	1,490	1,506	1,481	1,496	90,800	748
2016-06-13	1,523	1,523	1,497	1,497	148,600	748.50
2016-06-10	1,579	1,579	1,541	1,552	110,700	776
2016-06-09	1,584	1,598	1,567	1,580	95,800	790
2016-06-08	1,629	1,629	1,574	1,589	105,800	794.50
2016-06-07	1,580	1,624	1,580	1,619	140,600	809.50
2016-06-06	1,548	1,582	1,529	1,580	116,500	790
2016-06-03	1,542	1,551	1,522	1,548	83,500	774
2016-06-02	1,559	1,570	1,532	1,544	83,400	772
2016-06-01	1,568	1,595	1,553	1,581	103,600	790.50
2016-05-31	1,556	1,568	1,543	1,561	172,300	780.50
2016-05-30	1,565	1,570	1,543	1,561	98,000	780.50
2016-05-27	1,567	1,574	1,559	1,563	46,700	781.50
2016-05-26	1,592	1,598	1,559	1,562	77,900	781
2016-05-25	1,575	1,593	1,564	1,577	101,000	788.50
2016-05-24	1,576	1,576	1,560	1,566	63,800	783
2016-05-23	1,579	1,582	1,546	1,579	101,400	789.50
2016-05-20	1,570	1,592	1,561	1,588	125,700	794
2016-05-19	1,631	1,633	1,577	1,577	188,500	788.50
2016-05-18	1,624	1,664	1,613	1,658	158,700	829
2016-05-17	1,620	1,633	1,596	1,624	152,600	812
2016-05-16	1,627	1,645	1,587	1,596	199,200	798
2016-05-13	1,620	1,637	1,603	1,629	223,600	814.50
2016-05-12	1,598	1,652	1,586	1,621	258,300	810.50
2016-05-11	1,570	1,618	1,556	1,600	433,900	800
2016-05-10	1,447	1,483	1,434	1,477	141,000	738.50
2016-05-09	1,416	1,450	1,416	1,448	134,500	724
2016-05-06	1,433	1,452	1,415	1,416	203,700	708
2016-05-02	1,438	1,448	1,415	1,433	149,000	716.50
2016-04-28	1,523	1,548	1,478	1,480	209,700	740
2016-04-27	1,510	1,513	1,487	1,507	140,400	753.50
2016-04-26	1,505	1,511	1,478	1,498	108,900	749
2016-04-25	1,536	1,538	1,503	1,512	123,700	756
2016-04-22	1,510	1,534	1,504	1,533	141,400	766.50
2016-04-21	1,520	1,520	1,495	1,517	117,300	758.50
2016-04-20	1,492	1,512	1,481	1,494	183,200	747
2016-04-19	1,455	1,478	1,448	1,476	138,300	738
2016-04-18	1,408	1,430	1,400	1,427	103,200	713.50
2016-04-15	1,450	1,460	1,443	1,455	102,500	727.50
2016-04-14	1,441	1,462	1,421	1,462	176,500	731
2016-04-13	1,420	1,439	1,408	1,435	110,700	717.50
2016-04-12	1,359	1,410	1,359	1,403	109,900	701.50
2016-04-11	1,389	1,393	1,352	1,360	157,300	680
2016-04-08	1,350	1,405	1,342	1,389	198,800	694.50
2016-04-07	1,384	1,390	1,355	1,368	153,200	684
2016-04-06	1,412	1,429	1,376	1,383	189,400	691.50
2016-04-05	1,477	1,477	1,414	1,423	176,500	711.50
2016-04-04	1,460	1,494	1,456	1,477	135,900	738.50
2016-04-01	1,518	1,518	1,454	1,465	223,100	732.50
2016-03-31	1,504	1,533	1,498	1,516	129,900	758
2016-03-30	1,532	1,540	1,494	1,498	125,000	749
2016-03-29	1,522	1,533	1,506	1,526	108,500	763
2016-03-28	1,545	1,551	1,531	1,551	124,400	775.50
2016-03-25	1,534	1,542	1,516	1,533	94,700	766.50
2016-03-24	1,541	1,552	1,525	1,525	140,100	762.50
2016-03-23	1,577	1,578	1,542	1,549	180,700	774.50
2016-03-22	1,570	1,598	1,542	1,575	202,200	787.50
2016-03-18	1,541	1,554	1,523	1,538	347,700	769
2016-03-17	1,560	1,578	1,532	1,547	253,900	773.50
2016-03-16	1,565	1,577	1,550	1,553	111,100	776.50
2016-03-15	1,587	1,598	1,574	1,587	131,100	793.50
2016-03-14	1,601	1,605	1,581	1,592	116,000	796
2016-03-11	1,549	1,591	1,536	1,585	204,300	792.50
2016-03-10	1,536	1,555	1,519	1,550	164,600	775
2016-03-09	1,549	1,550	1,511	1,526	182,600	763
2016-03-08	1,588	1,596	1,547	1,578	171,800	789
2016-03-07	1,575	1,591	1,571	1,584	162,500	792
2016-03-04	1,523	1,568	1,518	1,558	211,400	779
2016-03-03	1,497	1,533	1,495	1,533	125,800	766.50
2016-03-02	1,499	1,499	1,479	1,495	174,600	747.50
2016-03-01	1,468	1,484	1,444	1,461	202,100	730.50
2016-02-29	1,488	1,503	1,466	1,468	158,500	734
2016-02-26	1,494	1,510	1,465	1,469	145,700	734.50
2016-02-25	1,433	1,485	1,431	1,479	163,100	739.50
2016-02-24	1,435	1,450	1,408	1,433	222,200	716.50
2016-02-23	1,445	1,471	1,436	1,447	165,000	723.50
2016-02-22	1,489	1,489	1,417	1,440	430,200	720
2016-02-19	1,543	1,544	1,491	1,515	164,000	757.50
2016-02-18	1,567	1,581	1,538	1,548	224,300	774
2016-02-17	1,505	1,539	1,491	1,539	175,700	769.50
2016-02-16	1,499	1,528	1,491	1,508	233,300	754
2016-02-15	1,518	1,543	1,488	1,508	245,400	754
2016-02-12	1,484	1,552	1,455	1,458	304,000	729
2016-02-10	1,549	1,554	1,496	1,524	226,600	762
2016-02-09	1,550	1,561	1,515	1,551	228,000	775.50
2016-02-08	1,545	1,596	1,539	1,589	130,400	794.50
2016-02-05	1,576	1,576	1,542	1,559	175,400	779.50
2016-02-04	1,591	1,620	1,577	1,583	148,300	791.50
2016-02-03	1,600	1,635	1,565	1,591	239,700	795.50
2016-02-02	1,671	1,682	1,627	1,637	341,800	818.50
2016-02-01	1,761	1,779	1,748	1,771	99,100	885.50
2016-01-29	1,726	1,749	1,694	1,741	125,600	870.50
2016-01-28	1,721	1,737	1,700	1,719	85,300	859.50
2016-01-27	1,688	1,725	1,688	1,724	77,700	862
2016-01-26	1,688	1,689	1,657	1,663	100,800	831.50
2016-01-25	1,687	1,704	1,656	1,693	67,700	846.50
2016-01-22	1,617	1,660	1,600	1,657	106,700	828.50
2016-01-21	1,634	1,654	1,571	1,573	191,200	786.50
2016-01-20	1,695	1,703	1,633	1,638	115,100	819
2016-01-19	1,692	1,701	1,668	1,681	70,200	840.50
2016-01-18	1,678	1,700	1,648	1,692	111,400	846
2016-01-15	1,728	1,728	1,683	1,695	116,600	847.50
2016-01-14	1,718	1,720	1,670	1,698	116,700	849
2016-01-13	1,720	1,738	1,714	1,728	64,200	864
2016-01-12	1,750	1,750	1,706	1,706	98,100	853
2016-01-08	1,772	1,790	1,752	1,754	113,200	877
2016-01-07	1,818	1,822	1,781	1,781	102,400	890.50
2016-01-06	1,880	1,889	1,816	1,819	144,300	909.50
2016-01-05	1,856	1,888	1,846	1,873	83,300	936.50
2016-01-04	1,887	1,934	1,854	1,867	126,200	933.50

分割・併合履歴： [2021-03-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30