5857 AREホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,275	2,275	2,243	2,250	107,300	1,125
2018-12-27	2,221	2,263	2,197	2,262	259,100	1,131
2018-12-26	2,165	2,204	2,150	2,171	243,600	1,085.50
2018-12-25	2,157	2,185	2,140	2,158	234,700	1,079
2018-12-21	2,269	2,269	2,199	2,207	277,200	1,103.50
2018-12-20	2,308	2,344	2,275	2,280	205,900	1,140
2018-12-19	2,331	2,338	2,301	2,336	205,400	1,168
2018-12-18	2,353	2,355	2,328	2,342	106,700	1,171
2018-12-17	2,358	2,385	2,357	2,378	124,600	1,189
2018-12-14	2,380	2,382	2,345	2,361	174,100	1,180.50
2018-12-13	2,346	2,384	2,340	2,380	211,200	1,190
2018-12-12	2,338	2,370	2,331	2,345	147,900	1,172.50
2018-12-11	2,355	2,361	2,317	2,329	156,000	1,164.50
2018-12-10	2,374	2,387	2,346	2,351	129,800	1,175.50
2018-12-07	2,390	2,406	2,373	2,384	141,600	1,192
2018-12-06	2,419	2,424	2,361	2,387	246,500	1,193.50
2018-12-05	2,325	2,432	2,325	2,419	551,200	1,209.50
2018-12-04	2,386	2,386	2,314	2,325	211,600	1,162.50
2018-12-03	2,360	2,420	2,344	2,395	260,800	1,197.50
2018-11-30	2,358	2,375	2,345	2,351	142,400	1,175.50
2018-11-29	2,350	2,380	2,341	2,349	152,200	1,174.50
2018-11-28	2,331	2,352	2,313	2,339	144,700	1,169.50
2018-11-27	2,336	2,347	2,325	2,328	108,500	1,164
2018-11-26	2,313	2,336	2,300	2,328	89,000	1,164
2018-11-22	2,337	2,340	2,310	2,325	88,300	1,162.50
2018-11-21	2,310	2,338	2,289	2,334	154,200	1,167
2018-11-20	2,340	2,358	2,324	2,329	156,700	1,164.50
2018-11-19	2,360	2,380	2,325	2,352	223,100	1,176
2018-11-16	2,384	2,391	2,352	2,359	148,400	1,179.50
2018-11-15	2,370	2,398	2,369	2,389	149,000	1,194.50
2018-11-14	2,384	2,392	2,352	2,360	128,100	1,180
2018-11-13	2,360	2,406	2,345	2,389	166,400	1,194.50
2018-11-12	2,410	2,422	2,395	2,401	99,300	1,200.50
2018-11-09	2,391	2,423	2,360	2,417	173,100	1,208.50
2018-11-08	2,412	2,420	2,386	2,390	198,600	1,195
2018-11-07	2,398	2,409	2,382	2,395	175,200	1,197.50
2018-11-06	2,383	2,397	2,371	2,394	235,700	1,197
2018-11-05	2,394	2,416	2,369	2,370	222,000	1,185
2018-11-02	2,390	2,408	2,363	2,402	274,600	1,201
2018-11-01	2,393	2,409	2,379	2,384	231,400	1,192
2018-10-31	2,390	2,415	2,355	2,415	547,500	1,207.50
2018-10-30	2,421	2,431	2,373	2,412	716,700	1,206
2018-10-29	2,328	2,462	2,324	2,434	1,594,000	1,217
2018-10-26	2,307	2,307	2,297	2,307	724,200	1,153.50
2018-10-25	1,933	1,968	1,898	1,907	214,200	953.50
2018-10-24	1,950	1,981	1,933	1,973	149,200	986.50
2018-10-23	2,006	2,006	1,942	1,942	132,700	971
2018-10-22	2,000	2,016	1,993	2,006	101,400	1,003
2018-10-19	2,013	2,026	1,997	2,021	78,900	1,010.50
2018-10-18	2,030	2,064	2,030	2,037	116,700	1,018.50
2018-10-17	2,045	2,055	2,022	2,037	120,700	1,018.50
2018-10-16	1,970	2,020	1,968	2,018	138,100	1,009
2018-10-15	1,975	1,990	1,958	1,959	153,100	979.50
2018-10-12	1,984	2,000	1,969	1,988	146,200	994
2018-10-11	2,015	2,015	1,981	1,985	200,400	992.50
2018-10-10	2,072	2,097	2,061	2,074	112,700	1,037
2018-10-09	2,078	2,097	2,063	2,064	121,700	1,032
2018-10-05	2,104	2,115	2,087	2,091	102,100	1,045.50
2018-10-04	2,078	2,113	2,064	2,104	127,800	1,052
2018-10-03	2,088	2,118	2,059	2,059	101,800	1,029.50
2018-10-02	2,099	2,112	2,081	2,083	153,500	1,041.50
2018-10-01	2,081	2,105	2,057	2,065	115,100	1,032.50
2018-09-28	2,070	2,098	2,061	2,078	87,500	1,039
2018-09-27	2,092	2,096	2,049	2,051	113,700	1,025.50
2018-09-26	2,100	2,110	2,083	2,091	104,600	1,045.50
2018-09-25	2,111	2,124	2,086	2,124	147,600	1,062
2018-09-21	2,125	2,135	2,113	2,117	159,500	1,058.50
2018-09-20	2,120	2,125	2,097	2,106	99,100	1,053
2018-09-19	2,129	2,136	2,087	2,097	170,900	1,048.50
2018-09-18	2,078	2,122	2,070	2,113	124,700	1,056.50
2018-09-14	2,060	2,096	2,058	2,087	169,400	1,043.50
2018-09-13	2,018	2,046	2,017	2,042	86,800	1,021
2018-09-12	2,043	2,047	2,002	2,006	114,900	1,003
2018-09-11	2,067	2,078	2,031	2,043	133,600	1,021.50
2018-09-10	2,036	2,068	2,035	2,063	108,200	1,031.50
2018-09-07	2,035	2,035	2,013	2,029	139,000	1,014.50
2018-09-06	2,056	2,076	2,044	2,053	136,800	1,026.50
2018-09-05	2,081	2,096	2,073	2,076	122,900	1,038
2018-09-04	2,090	2,102	2,073	2,077	92,900	1,038.50
2018-09-03	2,109	2,121	2,079	2,088	80,100	1,044
2018-08-31	2,086	2,131	2,077	2,109	133,000	1,054.50
2018-08-30	2,064	2,124	2,064	2,107	238,400	1,053.50
2018-08-29	2,028	2,049	2,017	2,032	120,100	1,016
2018-08-28	2,028	2,067	2,028	2,044	210,100	1,022
2018-08-27	2,007	2,010	1,991	2,010	108,600	1,005
2018-08-24	2,021	2,023	1,984	1,990	144,900	995
2018-08-23	2,010	2,013	1,992	2,002	221,900	1,001
2018-08-22	1,991	2,035	1,990	2,028	93,800	1,014
2018-08-21	2,017	2,017	1,991	1,995	132,700	997.50
2018-08-20	2,034	2,050	2,020	2,020	101,900	1,010
2018-08-17	2,035	2,048	2,027	2,043	67,300	1,021.50
2018-08-16	2,060	2,060	2,031	2,036	120,500	1,018
2018-08-15	2,135	2,135	2,085	2,088	97,300	1,044
2018-08-14	2,107	2,145	2,096	2,145	214,300	1,072.50
2018-08-13	2,093	2,093	2,053	2,065	115,200	1,032.50
2018-08-10	2,155	2,156	2,110	2,115	177,200	1,057.50
2018-08-09	2,124	2,168	2,119	2,166	143,700	1,083
2018-08-08	2,125	2,134	2,117	2,122	170,900	1,061
2018-08-07	2,110	2,119	2,091	2,114	118,400	1,057
2018-08-06	2,125	2,149	2,101	2,104	128,300	1,052
2018-08-03	2,152	2,157	2,114	2,117	118,800	1,058.50
2018-08-02	2,184	2,199	2,153	2,157	131,200	1,078.50
2018-08-01	2,238	2,244	2,191	2,210	255,400	1,105
2018-07-31	2,186	2,250	2,185	2,238	670,300	1,119
2018-07-30	2,099	2,159	2,099	2,147	424,000	1,073.50
2018-07-27	2,087	2,089	2,055	2,065	141,200	1,032.50
2018-07-26	2,074	2,088	2,064	2,076	117,600	1,038
2018-07-25	2,046	2,064	2,023	2,051	198,800	1,025.50
2018-07-24	2,025	2,051	2,007	2,049	118,500	1,024.50
2018-07-23	2,000	2,022	1,993	2,018	153,400	1,009
2018-07-20	2,053	2,067	2,002	2,007	240,600	1,003.50
2018-07-19	2,050	2,085	2,050	2,070	167,500	1,035
2018-07-18	2,075	2,084	2,033	2,039	94,600	1,019.50
2018-07-17	2,032	2,070	2,024	2,055	149,400	1,027.50
2018-07-13	2,048	2,053	2,021	2,032	110,200	1,016
2018-07-12	2,053	2,064	2,043	2,048	153,200	1,024
2018-07-11	2,106	2,113	2,048	2,049	129,900	1,024.50
2018-07-10	2,136	2,163	2,127	2,127	211,700	1,063.50
2018-07-09	2,100	2,119	2,094	2,115	128,900	1,057.50
2018-07-06	2,023	2,082	2,016	2,074	289,800	1,037
2018-07-05	1,985	2,008	1,980	1,983	173,200	991.50
2018-07-04	2,001	2,005	1,977	1,977	227,900	988.50
2018-07-03	2,067	2,067	2,002	2,013	206,700	1,006.50
2018-07-02	2,066	2,104	2,065	2,066	173,600	1,033
2018-06-29	2,055	2,081	2,038	2,065	112,000	1,032.50
2018-06-28	2,075	2,091	2,042	2,055	202,800	1,027.50
2018-06-27	2,117	2,117	2,062	2,083	254,200	1,041.50
2018-06-26	2,114	2,153	2,112	2,139	188,100	1,069.50
2018-06-25	2,155	2,171	2,152	2,164	237,500	1,082
2018-06-22	2,160	2,163	2,127	2,151	276,300	1,075.50
2018-06-21	2,159	2,184	2,139	2,175	224,800	1,087.50
2018-06-20	2,130	2,160	2,119	2,159	333,300	1,079.50
2018-06-19	2,101	2,136	2,101	2,117	265,400	1,058.50
2018-06-18	2,123	2,133	2,086	2,099	145,700	1,049.50
2018-06-15	2,139	2,139	2,115	2,123	147,400	1,061.50
2018-06-14	2,128	2,172	2,121	2,125	204,500	1,062.50
2018-06-13	2,107	2,130	2,101	2,128	115,700	1,064
2018-06-12	2,110	2,114	2,102	2,108	142,900	1,054
2018-06-11	2,103	2,104	2,086	2,094	157,500	1,047
2018-06-08	2,100	2,111	2,090	2,103	177,300	1,051.50
2018-06-07	2,100	2,116	2,099	2,105	201,000	1,052.50
2018-06-06	2,097	2,136	2,091	2,096	386,800	1,048
2018-06-05	2,050	2,093	2,049	2,091	313,300	1,045.50
2018-06-04	2,026	2,051	2,022	2,048	189,200	1,024
2018-06-01	2,003	2,016	1,987	2,010	183,800	1,005
2018-05-31	1,995	2,006	1,975	2,003	327,600	1,001.50
2018-05-30	1,989	2,005	1,971	1,995	306,300	997.50
2018-05-29	2,002	2,015	1,992	2,002	238,000	1,001
2018-05-28	1,996	2,012	1,992	2,009	99,900	1,004.50
2018-05-25	1,968	1,993	1,968	1,991	134,400	995.50
2018-05-24	2,000	2,008	1,968	1,968	236,800	984
2018-05-23	2,015	2,015	1,992	1,992	213,400	996
2018-05-22	2,032	2,035	2,007	2,017	129,400	1,008.50
2018-05-21	2,087	2,087	2,035	2,035	155,400	1,017.50
2018-05-18	2,050	2,087	2,043	2,086	285,900	1,043
2018-05-17	2,010	2,045	2,005	2,041	221,600	1,020.50
2018-05-16	2,012	2,013	1,990	2,007	200,800	1,003.50
2018-05-15	2,012	2,022	1,998	2,005	218,600	1,002.50
2018-05-14	2,020	2,034	2,010	2,015	134,700	1,007.50
2018-05-11	2,034	2,034	2,001	2,018	192,600	1,009
2018-05-10	2,032	2,033	1,995	2,023	240,500	1,011.50
2018-05-09	2,050	2,120	2,026	2,034	478,100	1,017
2018-05-08	2,024	2,035	2,010	2,035	189,200	1,017.50
2018-05-07	2,017	2,021	2,005	2,013	132,500	1,006.50
2018-05-02	1,993	2,017	1,988	2,010	110,700	1,005
2018-05-01	1,992	2,013	1,985	2,002	98,100	1,001
2018-04-27	2,003	2,009	1,985	2,009	122,400	1,004.50
2018-04-26	2,013	2,013	1,996	2,000	127,200	1,000
2018-04-25	2,025	2,028	2,006	2,013	130,400	1,006.50
2018-04-24	2,019	2,029	2,004	2,025	207,400	1,012.50
2018-04-23	1,999	2,016	1,989	2,007	176,300	1,003.50
2018-04-20	1,988	2,025	1,983	2,004	234,200	1,002
2018-04-19	1,943	1,993	1,942	1,968	194,500	984
2018-04-18	1,923	1,948	1,916	1,941	134,000	970.50
2018-04-17	1,947	1,955	1,919	1,923	136,900	961.50
2018-04-16	1,959	1,972	1,943	1,952	136,300	976
2018-04-13	1,949	1,999	1,946	1,988	257,900	994
2018-04-12	1,935	1,947	1,930	1,937	150,100	968.50
2018-04-11	1,938	1,962	1,918	1,953	253,400	976.50
2018-04-10	1,908	1,925	1,897	1,919	164,100	959.50
2018-04-09	1,911	1,938	1,911	1,917	161,200	958.50
2018-04-06	1,930	1,942	1,911	1,913	193,200	956.50
2018-04-05	1,948	1,948	1,924	1,932	169,100	966
2018-04-04	1,951	1,956	1,935	1,940	172,700	970
2018-04-03	1,935	1,957	1,932	1,943	129,600	971.50
2018-03-30	1,977	1,997	1,972	1,981	98,000	990.50
2018-03-29	1,989	1,994	1,943	1,958	128,600	979
2018-03-28	1,950	1,989	1,938	1,985	194,300	992.50
2018-03-27	1,948	1,997	1,944	1,995	178,000	997.50
2018-03-26	1,920	1,930	1,891	1,928	164,600	964
2018-03-23	1,940	1,950	1,916	1,920	252,700	960
2018-03-22	1,978	2,004	1,966	2,000	150,300	1,000
2018-03-20	1,963	1,975	1,948	1,960	174,800	980
2018-03-19	2,006	2,015	1,971	1,973	182,000	986.50
2018-03-16	2,041	2,045	2,012	2,016	257,400	1,008
2018-03-15	2,042	2,059	2,012	2,051	164,700	1,025.50
2018-03-14	2,020	2,049	2,013	2,042	186,400	1,021
2018-03-13	1,984	2,025	1,983	2,025	232,400	1,012.50
2018-03-12	1,998	1,999	1,979	1,994	314,700	997
2018-03-09	2,002	2,005	1,969	1,982	244,300	991
2018-03-08	1,992	2,003	1,983	1,991	172,300	995.50
2018-03-07	1,977	1,990	1,955	1,979	156,500	989.50
2018-03-06	1,990	2,005	1,969	1,977	181,300	988.50
2018-03-05	1,978	1,986	1,952	1,962	192,100	981
2018-03-02	1,980	2,012	1,972	2,000	288,400	1,000
2018-03-01	2,005	2,020	1,987	2,014	173,500	1,007
2018-02-28	2,025	2,043	2,016	2,017	192,800	1,008.50
2018-02-27	2,040	2,053	2,031	2,034	164,500	1,017
2018-02-26	2,073	2,074	2,036	2,043	120,100	1,021.50
2018-02-23	2,027	2,056	2,026	2,052	143,100	1,026
2018-02-22	2,018	2,035	2,002	2,027	177,700	1,013.50
2018-02-21	2,028	2,052	2,001	2,040	234,500	1,020
2018-02-20	2,040	2,055	2,009	2,051	252,600	1,025.50
2018-02-19	2,008	2,054	1,988	2,048	366,800	1,024
2018-02-16	1,949	1,984	1,937	1,975	316,400	987.50
2018-02-15	1,921	1,937	1,888	1,924	268,100	962
2018-02-14	1,916	1,940	1,877	1,897	434,100	948.50
2018-02-13	1,986	1,986	1,882	1,891	893,000	945.50
2018-02-09	1,940	1,960	1,901	1,958	484,300	979
2018-02-08	2,002	2,022	1,987	2,009	444,900	1,004.50
2018-02-07	2,130	2,130	2,000	2,000	609,500	1,000
2018-02-06	2,100	2,100	1,974	2,024	939,600	1,012
2018-02-05	2,332	2,359	2,195	2,203	972,900	1,101.50
2018-02-02	2,409	2,467	2,360	2,374	1,781,300	1,187
2018-02-01	2,188	2,237	2,174	2,209	347,200	1,104.50
2018-01-31	2,180	2,182	2,155	2,163	332,200	1,081.50
2018-01-30	2,213	2,222	2,181	2,201	262,000	1,100.50
2018-01-29	2,218	2,225	2,202	2,206	192,500	1,103
2018-01-26	2,250	2,254	2,202	2,210	367,800	1,105
2018-01-25	2,220	2,263	2,207	2,241	397,900	1,120.50
2018-01-24	2,188	2,211	2,177	2,201	340,900	1,100.50
2018-01-23	2,135	2,161	2,135	2,158	174,800	1,079
2018-01-22	2,155	2,160	2,120	2,134	201,600	1,067
2018-01-19	2,170	2,198	2,140	2,155	235,500	1,077.50
2018-01-18	2,205	2,217	2,171	2,177	316,100	1,088.50
2018-01-17	2,187	2,201	2,183	2,198	182,900	1,099
2018-01-16	2,228	2,233	2,187	2,202	223,100	1,101
2018-01-15	2,213	2,227	2,205	2,215	233,400	1,107.50
2018-01-12	2,200	2,208	2,189	2,201	242,800	1,100.50
2018-01-11	2,189	2,199	2,181	2,199	258,300	1,099.50
2018-01-10	2,186	2,197	2,173	2,196	356,400	1,098
2018-01-09	2,155	2,190	2,155	2,186	439,600	1,093
2018-01-05	2,138	2,149	2,127	2,147	427,700	1,073.50
2018-01-04	2,136	2,139	2,090	2,115	450,100	1,057.50

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