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
2018-12-282,2752,2752,2432,250107,3001,125
2018-12-272,2212,2632,1972,262259,1001,131
2018-12-262,1652,2042,1502,171243,6001,085.50
2018-12-252,1572,1852,1402,158234,7001,079
2018-12-212,2692,2692,1992,207277,2001,103.50
2018-12-202,3082,3442,2752,280205,9001,140
2018-12-192,3312,3382,3012,336205,4001,168
2018-12-182,3532,3552,3282,342106,7001,171
2018-12-172,3582,3852,3572,378124,6001,189
2018-12-142,3802,3822,3452,361174,1001,180.50
2018-12-132,3462,3842,3402,380211,2001,190
2018-12-122,3382,3702,3312,345147,9001,172.50
2018-12-112,3552,3612,3172,329156,0001,164.50
2018-12-102,3742,3872,3462,351129,8001,175.50
2018-12-072,3902,4062,3732,384141,6001,192
2018-12-062,4192,4242,3612,387246,5001,193.50
2018-12-052,3252,4322,3252,419551,2001,209.50
2018-12-042,3862,3862,3142,325211,6001,162.50
2018-12-032,3602,4202,3442,395260,8001,197.50
2018-11-302,3582,3752,3452,351142,4001,175.50
2018-11-292,3502,3802,3412,349152,2001,174.50
2018-11-282,3312,3522,3132,339144,7001,169.50
2018-11-272,3362,3472,3252,328108,5001,164
2018-11-262,3132,3362,3002,32889,0001,164
2018-11-222,3372,3402,3102,32588,3001,162.50
2018-11-212,3102,3382,2892,334154,2001,167
2018-11-202,3402,3582,3242,329156,7001,164.50
2018-11-192,3602,3802,3252,352223,1001,176
2018-11-162,3842,3912,3522,359148,4001,179.50
2018-11-152,3702,3982,3692,389149,0001,194.50
2018-11-142,3842,3922,3522,360128,1001,180
2018-11-132,3602,4062,3452,389166,4001,194.50
2018-11-122,4102,4222,3952,40199,3001,200.50
2018-11-092,3912,4232,3602,417173,1001,208.50
2018-11-082,4122,4202,3862,390198,6001,195
2018-11-072,3982,4092,3822,395175,2001,197.50
2018-11-062,3832,3972,3712,394235,7001,197
2018-11-052,3942,4162,3692,370222,0001,185
2018-11-022,3902,4082,3632,402274,6001,201
2018-11-012,3932,4092,3792,384231,4001,192
2018-10-312,3902,4152,3552,415547,5001,207.50
2018-10-302,4212,4312,3732,412716,7001,206
2018-10-292,3282,4622,3242,4341,594,0001,217
2018-10-262,3072,3072,2972,307724,2001,153.50
2018-10-251,9331,9681,8981,907214,200953.50
2018-10-241,9501,9811,9331,973149,200986.50
2018-10-232,0062,0061,9421,942132,700971
2018-10-222,0002,0161,9932,006101,4001,003
2018-10-192,0132,0261,9972,02178,9001,010.50
2018-10-182,0302,0642,0302,037116,7001,018.50
2018-10-172,0452,0552,0222,037120,7001,018.50
2018-10-161,9702,0201,9682,018138,1001,009
2018-10-151,9751,9901,9581,959153,100979.50
2018-10-121,9842,0001,9691,988146,200994
2018-10-112,0152,0151,9811,985200,400992.50
2018-10-102,0722,0972,0612,074112,7001,037
2018-10-092,0782,0972,0632,064121,7001,032
2018-10-052,1042,1152,0872,091102,1001,045.50
2018-10-042,0782,1132,0642,104127,8001,052
2018-10-032,0882,1182,0592,059101,8001,029.50
2018-10-022,0992,1122,0812,083153,5001,041.50
2018-10-012,0812,1052,0572,065115,1001,032.50
2018-09-282,0702,0982,0612,07887,5001,039
2018-09-272,0922,0962,0492,051113,7001,025.50
2018-09-262,1002,1102,0832,091104,6001,045.50
2018-09-252,1112,1242,0862,124147,6001,062
2018-09-212,1252,1352,1132,117159,5001,058.50
2018-09-202,1202,1252,0972,10699,1001,053
2018-09-192,1292,1362,0872,097170,9001,048.50
2018-09-182,0782,1222,0702,113124,7001,056.50
2018-09-142,0602,0962,0582,087169,4001,043.50
2018-09-132,0182,0462,0172,04286,8001,021
2018-09-122,0432,0472,0022,006114,9001,003
2018-09-112,0672,0782,0312,043133,6001,021.50
2018-09-102,0362,0682,0352,063108,2001,031.50
2018-09-072,0352,0352,0132,029139,0001,014.50
2018-09-062,0562,0762,0442,053136,8001,026.50
2018-09-052,0812,0962,0732,076122,9001,038
2018-09-042,0902,1022,0732,07792,9001,038.50
2018-09-032,1092,1212,0792,08880,1001,044
2018-08-312,0862,1312,0772,109133,0001,054.50
2018-08-302,0642,1242,0642,107238,4001,053.50
2018-08-292,0282,0492,0172,032120,1001,016
2018-08-282,0282,0672,0282,044210,1001,022
2018-08-272,0072,0101,9912,010108,6001,005
2018-08-242,0212,0231,9841,990144,900995
2018-08-232,0102,0131,9922,002221,9001,001
2018-08-221,9912,0351,9902,02893,8001,014
2018-08-212,0172,0171,9911,995132,700997.50
2018-08-202,0342,0502,0202,020101,9001,010
2018-08-172,0352,0482,0272,04367,3001,021.50
2018-08-162,0602,0602,0312,036120,5001,018
2018-08-152,1352,1352,0852,08897,3001,044
2018-08-142,1072,1452,0962,145214,3001,072.50
2018-08-132,0932,0932,0532,065115,2001,032.50
2018-08-102,1552,1562,1102,115177,2001,057.50
2018-08-092,1242,1682,1192,166143,7001,083
2018-08-082,1252,1342,1172,122170,9001,061
2018-08-072,1102,1192,0912,114118,4001,057
2018-08-062,1252,1492,1012,104128,3001,052
2018-08-032,1522,1572,1142,117118,8001,058.50
2018-08-022,1842,1992,1532,157131,2001,078.50
2018-08-012,2382,2442,1912,210255,4001,105
2018-07-312,1862,2502,1852,238670,3001,119
2018-07-302,0992,1592,0992,147424,0001,073.50
2018-07-272,0872,0892,0552,065141,2001,032.50
2018-07-262,0742,0882,0642,076117,6001,038
2018-07-252,0462,0642,0232,051198,8001,025.50
2018-07-242,0252,0512,0072,049118,5001,024.50
2018-07-232,0002,0221,9932,018153,4001,009
2018-07-202,0532,0672,0022,007240,6001,003.50
2018-07-192,0502,0852,0502,070167,5001,035
2018-07-182,0752,0842,0332,03994,6001,019.50
2018-07-172,0322,0702,0242,055149,4001,027.50
2018-07-132,0482,0532,0212,032110,2001,016
2018-07-122,0532,0642,0432,048153,2001,024
2018-07-112,1062,1132,0482,049129,9001,024.50
2018-07-102,1362,1632,1272,127211,7001,063.50
2018-07-092,1002,1192,0942,115128,9001,057.50
2018-07-062,0232,0822,0162,074289,8001,037
2018-07-051,9852,0081,9801,983173,200991.50
2018-07-042,0012,0051,9771,977227,900988.50
2018-07-032,0672,0672,0022,013206,7001,006.50
2018-07-022,0662,1042,0652,066173,6001,033
2018-06-292,0552,0812,0382,065112,0001,032.50
2018-06-282,0752,0912,0422,055202,8001,027.50
2018-06-272,1172,1172,0622,083254,2001,041.50
2018-06-262,1142,1532,1122,139188,1001,069.50
2018-06-252,1552,1712,1522,164237,5001,082
2018-06-222,1602,1632,1272,151276,3001,075.50
2018-06-212,1592,1842,1392,175224,8001,087.50
2018-06-202,1302,1602,1192,159333,3001,079.50
2018-06-192,1012,1362,1012,117265,4001,058.50
2018-06-182,1232,1332,0862,099145,7001,049.50
2018-06-152,1392,1392,1152,123147,4001,061.50
2018-06-142,1282,1722,1212,125204,5001,062.50
2018-06-132,1072,1302,1012,128115,7001,064
2018-06-122,1102,1142,1022,108142,9001,054
2018-06-112,1032,1042,0862,094157,5001,047
2018-06-082,1002,1112,0902,103177,3001,051.50
2018-06-072,1002,1162,0992,105201,0001,052.50
2018-06-062,0972,1362,0912,096386,8001,048
2018-06-052,0502,0932,0492,091313,3001,045.50
2018-06-042,0262,0512,0222,048189,2001,024
2018-06-012,0032,0161,9872,010183,8001,005
2018-05-311,9952,0061,9752,003327,6001,001.50
2018-05-301,9892,0051,9711,995306,300997.50
2018-05-292,0022,0151,9922,002238,0001,001
2018-05-281,9962,0121,9922,00999,9001,004.50
2018-05-251,9681,9931,9681,991134,400995.50
2018-05-242,0002,0081,9681,968236,800984
2018-05-232,0152,0151,9921,992213,400996
2018-05-222,0322,0352,0072,017129,4001,008.50
2018-05-212,0872,0872,0352,035155,4001,017.50
2018-05-182,0502,0872,0432,086285,9001,043
2018-05-172,0102,0452,0052,041221,6001,020.50
2018-05-162,0122,0131,9902,007200,8001,003.50
2018-05-152,0122,0221,9982,005218,6001,002.50
2018-05-142,0202,0342,0102,015134,7001,007.50
2018-05-112,0342,0342,0012,018192,6001,009
2018-05-102,0322,0331,9952,023240,5001,011.50
2018-05-092,0502,1202,0262,034478,1001,017
2018-05-082,0242,0352,0102,035189,2001,017.50
2018-05-072,0172,0212,0052,013132,5001,006.50
2018-05-021,9932,0171,9882,010110,7001,005
2018-05-011,9922,0131,9852,00298,1001,001
2018-04-272,0032,0091,9852,009122,4001,004.50
2018-04-262,0132,0131,9962,000127,2001,000
2018-04-252,0252,0282,0062,013130,4001,006.50
2018-04-242,0192,0292,0042,025207,4001,012.50
2018-04-231,9992,0161,9892,007176,3001,003.50
2018-04-201,9882,0251,9832,004234,2001,002
2018-04-191,9431,9931,9421,968194,500984
2018-04-181,9231,9481,9161,941134,000970.50
2018-04-171,9471,9551,9191,923136,900961.50
2018-04-161,9591,9721,9431,952136,300976
2018-04-131,9491,9991,9461,988257,900994
2018-04-121,9351,9471,9301,937150,100968.50
2018-04-111,9381,9621,9181,953253,400976.50
2018-04-101,9081,9251,8971,919164,100959.50
2018-04-091,9111,9381,9111,917161,200958.50
2018-04-061,9301,9421,9111,913193,200956.50
2018-04-051,9481,9481,9241,932169,100966
2018-04-041,9511,9561,9351,940172,700970
2018-04-031,9351,9571,9321,943129,600971.50
2018-03-301,9771,9971,9721,98198,000990.50
2018-03-291,9891,9941,9431,958128,600979
2018-03-281,9501,9891,9381,985194,300992.50
2018-03-271,9481,9971,9441,995178,000997.50
2018-03-261,9201,9301,8911,928164,600964
2018-03-231,9401,9501,9161,920252,700960
2018-03-221,9782,0041,9662,000150,3001,000
2018-03-201,9631,9751,9481,960174,800980
2018-03-192,0062,0151,9711,973182,000986.50
2018-03-162,0412,0452,0122,016257,4001,008
2018-03-152,0422,0592,0122,051164,7001,025.50
2018-03-142,0202,0492,0132,042186,4001,021
2018-03-131,9842,0251,9832,025232,4001,012.50
2018-03-121,9981,9991,9791,994314,700997
2018-03-092,0022,0051,9691,982244,300991
2018-03-081,9922,0031,9831,991172,300995.50
2018-03-071,9771,9901,9551,979156,500989.50
2018-03-061,9902,0051,9691,977181,300988.50
2018-03-051,9781,9861,9521,962192,100981
2018-03-021,9802,0121,9722,000288,4001,000
2018-03-012,0052,0201,9872,014173,5001,007
2018-02-282,0252,0432,0162,017192,8001,008.50
2018-02-272,0402,0532,0312,034164,5001,017
2018-02-262,0732,0742,0362,043120,1001,021.50
2018-02-232,0272,0562,0262,052143,1001,026
2018-02-222,0182,0352,0022,027177,7001,013.50
2018-02-212,0282,0522,0012,040234,5001,020
2018-02-202,0402,0552,0092,051252,6001,025.50
2018-02-192,0082,0541,9882,048366,8001,024
2018-02-161,9491,9841,9371,975316,400987.50
2018-02-151,9211,9371,8881,924268,100962
2018-02-141,9161,9401,8771,897434,100948.50
2018-02-131,9861,9861,8821,891893,000945.50
2018-02-091,9401,9601,9011,958484,300979
2018-02-082,0022,0221,9872,009444,9001,004.50
2018-02-072,1302,1302,0002,000609,5001,000
2018-02-062,1002,1001,9742,024939,6001,012
2018-02-052,3322,3592,1952,203972,9001,101.50
2018-02-022,4092,4672,3602,3741,781,3001,187
2018-02-012,1882,2372,1742,209347,2001,104.50
2018-01-312,1802,1822,1552,163332,2001,081.50
2018-01-302,2132,2222,1812,201262,0001,100.50
2018-01-292,2182,2252,2022,206192,5001,103
2018-01-262,2502,2542,2022,210367,8001,105
2018-01-252,2202,2632,2072,241397,9001,120.50
2018-01-242,1882,2112,1772,201340,9001,100.50
2018-01-232,1352,1612,1352,158174,8001,079
2018-01-222,1552,1602,1202,134201,6001,067
2018-01-192,1702,1982,1402,155235,5001,077.50
2018-01-182,2052,2172,1712,177316,1001,088.50
2018-01-172,1872,2012,1832,198182,9001,099
2018-01-162,2282,2332,1872,202223,1001,101
2018-01-152,2132,2272,2052,215233,4001,107.50
2018-01-122,2002,2082,1892,201242,8001,100.50
2018-01-112,1892,1992,1812,199258,3001,099.50
2018-01-102,1862,1972,1732,196356,4001,098
2018-01-092,1552,1902,1552,186439,6001,093
2018-01-052,1382,1492,1272,147427,7001,073.50
2018-01-042,1362,1392,0902,115450,1001,057.50

分割・併合履歴 : [2021-03-30]1株→2株