5857 AREホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,630	3,685	3,605	3,665	169,000	1,832.50
2020-12-29	3,585	3,655	3,570	3,630	232,500	1,815
2020-12-28	3,545	3,580	3,540	3,560	159,400	1,780
2020-12-25	3,535	3,535	3,495	3,535	76,500	1,767.50
2020-12-24	3,500	3,535	3,485	3,510	154,200	1,755
2020-12-23	3,440	3,460	3,410	3,440	122,200	1,720
2020-12-22	3,550	3,555	3,430	3,455	236,100	1,727.50
2020-12-21	3,490	3,560	3,465	3,560	293,300	1,780
2020-12-18	3,455	3,515	3,435	3,470	314,900	1,735
2020-12-17	3,335	3,410	3,325	3,405	227,900	1,702.50
2020-12-16	3,320	3,355	3,275	3,345	179,000	1,672.50
2020-12-15	3,325	3,345	3,305	3,320	187,400	1,660
2020-12-14	3,325	3,335	3,300	3,310	172,200	1,655
2020-12-11	3,275	3,325	3,275	3,325	150,400	1,662.50
2020-12-10	3,250	3,290	3,235	3,255	120,500	1,627.50
2020-12-09	3,240	3,300	3,240	3,285	148,300	1,642.50
2020-12-08	3,250	3,290	3,240	3,255	229,600	1,627.50
2020-12-07	3,350	3,360	3,235	3,235	278,500	1,617.50
2020-12-04	3,310	3,365	3,305	3,350	225,500	1,675
2020-12-03	3,285	3,310	3,265	3,290	299,400	1,645
2020-12-02	3,205	3,220	3,165	3,190	279,400	1,595
2020-12-01	3,145	3,145	3,100	3,135	287,300	1,567.50
2020-11-30	3,185	3,195	3,090	3,105	386,700	1,552.50
2020-11-27	3,175	3,225	3,150	3,150	746,700	1,575
2020-11-26	3,185	3,245	3,155	3,210	465,200	1,605
2020-11-25	3,305	3,315	3,220	3,235	322,600	1,617.50
2020-11-24	3,320	3,350	3,290	3,315	268,400	1,657.50
2020-11-20	3,315	3,355	3,295	3,300	187,600	1,650
2020-11-19	3,275	3,310	3,225	3,300	307,700	1,650
2020-11-18	3,430	3,440	3,340	3,345	268,500	1,672.50
2020-11-17	3,495	3,495	3,415	3,435	193,800	1,717.50
2020-11-16	3,525	3,525	3,475	3,500	174,000	1,750
2020-11-13	3,505	3,555	3,495	3,500	148,800	1,750
2020-11-12	3,500	3,535	3,485	3,505	147,300	1,752.50
2020-11-11	3,525	3,570	3,495	3,545	263,600	1,772.50
2020-11-10	3,625	3,655	3,455	3,455	504,500	1,727.50
2020-11-09	3,760	3,780	3,735	3,765	212,300	1,882.50
2020-11-06	3,735	3,760	3,705	3,735	255,700	1,867.50
2020-11-05	3,600	3,670	3,540	3,665	257,700	1,832.50
2020-11-04	3,495	3,605	3,475	3,590	294,700	1,795
2020-11-02	3,445	3,455	3,370	3,400	191,100	1,700
2020-10-30	3,510	3,540	3,380	3,395	288,800	1,697.50
2020-10-29	3,530	3,575	3,490	3,540	315,300	1,770
2020-10-28	3,570	3,630	3,540	3,610	196,800	1,805
2020-10-27	3,530	3,565	3,490	3,565	140,200	1,782.50
2020-10-26	3,515	3,575	3,515	3,535	119,300	1,767.50
2020-10-23	3,620	3,630	3,505	3,515	171,300	1,757.50
2020-10-22	3,670	3,670	3,625	3,625	108,000	1,812.50
2020-10-21	3,660	3,695	3,640	3,670	108,800	1,835
2020-10-20	3,615	3,715	3,605	3,665	219,900	1,832.50
2020-10-19	3,580	3,660	3,550	3,620	175,700	1,810
2020-10-16	3,570	3,580	3,530	3,570	100,000	1,785
2020-10-15	3,545	3,565	3,520	3,560	111,600	1,780
2020-10-14	3,555	3,570	3,515	3,555	124,300	1,777.50
2020-10-13	3,560	3,570	3,515	3,555	142,600	1,777.50
2020-10-12	3,560	3,575	3,515	3,570	153,300	1,785
2020-10-09	3,510	3,590	3,485	3,585	228,000	1,792.50
2020-10-08	3,500	3,525	3,460	3,515	216,200	1,757.50
2020-10-07	3,460	3,460	3,410	3,455	194,100	1,727.50
2020-10-06	3,520	3,530	3,475	3,480	171,100	1,740
2020-10-05	3,440	3,505	3,405	3,480	212,900	1,740
2020-10-02	3,480	3,485	3,360	3,370	244,700	1,685
2020-09-30	3,460	3,460	3,375	3,400	270,000	1,700
2020-09-29	3,490	3,500	3,440	3,455	188,100	1,727.50
2020-09-28	3,565	3,570	3,505	3,555	256,700	1,777.50
2020-09-25	3,500	3,535	3,485	3,500	209,900	1,750
2020-09-24	3,550	3,575	3,480	3,495	375,600	1,747.50
2020-09-23	3,695	3,715	3,600	3,610	266,900	1,805
2020-09-18	3,680	3,735	3,680	3,720	224,100	1,860
2020-09-17	3,690	3,725	3,665	3,695	189,300	1,847.50
2020-09-16	3,600	3,695	3,580	3,695	184,900	1,847.50
2020-09-15	3,575	3,610	3,550	3,600	161,400	1,800
2020-09-14	3,580	3,585	3,530	3,585	146,300	1,792.50
2020-09-11	3,545	3,560	3,510	3,535	142,300	1,767.50
2020-09-10	3,490	3,540	3,490	3,520	148,600	1,760
2020-09-09	3,455	3,485	3,430	3,470	187,400	1,735
2020-09-08	3,560	3,560	3,460	3,495	147,400	1,747.50
2020-09-07	3,585	3,585	3,505	3,515	200,200	1,757.50
2020-09-04	3,520	3,590	3,520	3,585	134,200	1,792.50
2020-09-03	3,565	3,635	3,565	3,580	220,900	1,790
2020-09-02	3,595	3,600	3,540	3,590	211,400	1,795
2020-09-01	3,550	3,600	3,490	3,585	202,200	1,792.50
2020-08-31	3,530	3,600	3,530	3,560	161,000	1,780
2020-08-28	3,560	3,575	3,450	3,485	203,900	1,742.50
2020-08-27	3,535	3,595	3,520	3,580	146,600	1,790
2020-08-26	3,510	3,515	3,435	3,515	180,200	1,757.50
2020-08-25	3,510	3,550	3,510	3,530	113,500	1,765
2020-08-24	3,550	3,570	3,535	3,535	114,600	1,767.50
2020-08-21	3,595	3,610	3,525	3,545	131,700	1,772.50
2020-08-20	3,525	3,560	3,485	3,550	214,300	1,775
2020-08-19	3,620	3,640	3,575	3,590	137,400	1,795
2020-08-18	3,540	3,650	3,530	3,610	294,400	1,805
2020-08-17	3,525	3,545	3,475	3,475	135,600	1,737.50
2020-08-14	3,465	3,520	3,450	3,480	161,900	1,740
2020-08-13	3,400	3,455	3,350	3,450	220,500	1,725
2020-08-12	3,500	3,500	3,325	3,340	521,500	1,670
2020-08-11	3,545	3,575	3,525	3,565	175,800	1,782.50
2020-08-07	3,635	3,640	3,505	3,555	209,200	1,777.50
2020-08-06	3,605	3,630	3,555	3,610	224,300	1,805
2020-08-05	3,650	3,660	3,590	3,605	204,800	1,802.50
2020-08-04	3,630	3,660	3,575	3,580	194,600	1,790
2020-08-03	3,700	3,715	3,605	3,650	279,400	1,825
2020-07-31	3,570	3,690	3,555	3,655	632,500	1,827.50
2020-07-30	3,675	3,685	3,450	3,635	856,600	1,817.50
2020-07-29	3,145	3,185	3,090	3,115	259,800	1,557.50
2020-07-28	3,215	3,255	3,125	3,150	462,000	1,575
2020-07-27	3,060	3,155	3,035	3,145	362,400	1,572.50
2020-07-22	2,971	3,070	2,967	3,000	298,300	1,500
2020-07-21	2,856	2,943	2,851	2,930	252,200	1,465
2020-07-20	2,830	2,867	2,826	2,840	146,100	1,420
2020-07-17	2,875	2,875	2,797	2,836	121,600	1,418
2020-07-16	2,862	2,885	2,823	2,829	96,700	1,414.50
2020-07-15	2,820	2,864	2,820	2,858	134,100	1,429
2020-07-14	2,787	2,822	2,782	2,804	107,700	1,402
2020-07-13	2,823	2,838	2,783	2,789	209,500	1,394.50
2020-07-10	2,860	2,867	2,797	2,797	196,700	1,398.50
2020-07-09	2,866	2,884	2,851	2,864	143,500	1,432
2020-07-08	2,816	2,865	2,816	2,844	193,400	1,422
2020-07-07	2,840	2,845	2,810	2,815	123,800	1,407.50
2020-07-06	2,815	2,837	2,814	2,831	167,500	1,415.50
2020-07-03	2,830	2,845	2,795	2,812	113,300	1,406
2020-07-02	2,843	2,848	2,784	2,789	160,700	1,394.50
2020-07-01	2,861	2,896	2,814	2,826	188,400	1,413
2020-06-30	2,893	2,903	2,825	2,854	149,800	1,427
2020-06-29	2,862	2,882	2,827	2,852	135,200	1,426
2020-06-26	2,850	2,875	2,812	2,864	162,700	1,432
2020-06-25	2,846	2,854	2,808	2,834	155,700	1,417
2020-06-24	2,865	2,891	2,838	2,860	178,700	1,430
2020-06-23	2,796	2,914	2,796	2,869	448,300	1,434.50
2020-06-22	2,730	2,780	2,730	2,766	194,400	1,383
2020-06-19	2,760	2,764	2,729	2,730	138,000	1,365
2020-06-18	2,731	2,759	2,710	2,754	156,900	1,377
2020-06-17	2,740	2,758	2,721	2,737	150,100	1,368.50
2020-06-16	2,760	2,772	2,720	2,740	333,200	1,370
2020-06-15	2,779	2,785	2,701	2,701	210,900	1,350.50
2020-06-12	2,755	2,791	2,724	2,779	297,000	1,389.50
2020-06-11	2,746	2,779	2,742	2,766	177,200	1,383
2020-06-10	2,760	2,784	2,748	2,779	187,000	1,389.50
2020-06-09	2,750	2,784	2,723	2,750	177,400	1,375
2020-06-08	2,745	2,774	2,732	2,740	239,900	1,370
2020-06-05	2,725	2,751	2,718	2,728	168,300	1,364
2020-06-04	2,774	2,776	2,713	2,718	227,700	1,359
2020-06-03	2,771	2,780	2,736	2,761	251,000	1,380.50
2020-06-02	2,749	2,778	2,721	2,769	228,200	1,384.50
2020-06-01	2,768	2,787	2,742	2,744	210,500	1,372
2020-05-29	2,713	2,770	2,710	2,770	212,200	1,385
2020-05-28	2,750	2,758	2,708	2,726	201,200	1,363
2020-05-27	2,694	2,750	2,694	2,740	177,900	1,370
2020-05-26	2,702	2,717	2,685	2,707	127,400	1,353.50
2020-05-25	2,697	2,708	2,657	2,700	138,900	1,350
2020-05-22	2,734	2,741	2,675	2,685	186,500	1,342.50
2020-05-21	2,720	2,734	2,699	2,729	163,400	1,364.50
2020-05-20	2,685	2,726	2,679	2,716	187,500	1,358
2020-05-19	2,720	2,730	2,668	2,682	212,600	1,341
2020-05-18	2,703	2,730	2,687	2,715	129,100	1,357.50
2020-05-15	2,641	2,701	2,624	2,683	220,700	1,341.50
2020-05-14	2,689	2,737	2,636	2,636	213,700	1,318
2020-05-13	2,630	2,699	2,606	2,689	212,300	1,344.50
2020-05-12	2,648	2,664	2,589	2,647	210,100	1,323.50
2020-05-11	2,580	2,670	2,570	2,638	277,600	1,319
2020-05-08	2,510	2,624	2,501	2,575	460,000	1,287.50
2020-05-07	2,480	2,516	2,460	2,484	289,400	1,242
2020-05-01	2,500	2,508	2,434	2,448	254,100	1,224
2020-04-30	2,450	2,475	2,418	2,466	292,100	1,233
2020-04-28	2,368	2,400	2,347	2,399	195,800	1,199.50
2020-04-27	2,356	2,366	2,336	2,348	166,600	1,174
2020-04-24	2,307	2,322	2,294	2,314	146,500	1,157
2020-04-23	2,316	2,316	2,281	2,305	150,300	1,152.50
2020-04-22	2,245	2,277	2,224	2,266	127,600	1,133
2020-04-21	2,291	2,307	2,250	2,267	111,500	1,133.50
2020-04-20	2,342	2,342	2,284	2,290	141,000	1,145
2020-04-17	2,355	2,369	2,292	2,319	210,500	1,159.50
2020-04-16	2,280	2,335	2,270	2,332	184,000	1,166
2020-04-15	2,324	2,336	2,291	2,306	192,400	1,153
2020-04-14	2,298	2,323	2,270	2,309	116,900	1,154.50
2020-04-13	2,275	2,296	2,256	2,278	112,000	1,139
2020-04-10	2,269	2,298	2,224	2,297	162,000	1,148.50
2020-04-09	2,260	2,260	2,185	2,219	199,300	1,109.50
2020-04-08	2,263	2,272	2,155	2,220	250,800	1,110
2020-04-07	2,211	2,254	2,183	2,233	201,900	1,116.50
2020-04-06	2,102	2,140	2,081	2,130	210,600	1,065
2020-04-03	2,161	2,198	2,112	2,119	137,800	1,059.50
2020-04-02	2,141	2,169	2,111	2,151	206,400	1,075.50
2020-04-01	2,230	2,258	2,170	2,191	283,900	1,095.50
2020-03-31	2,302	2,339	2,247	2,263	274,500	1,131.50
2020-03-30	2,210	2,359	2,210	2,347	470,600	1,173.50
2020-03-27	2,360	2,387	2,282	2,380	407,000	1,190
2020-03-26	2,320	2,363	2,269	2,346	386,000	1,173
2020-03-25	2,446	2,449	2,311	2,379	387,200	1,189.50
2020-03-24	2,117	2,225	2,111	2,212	417,200	1,106
2020-03-23	1,969	2,093	1,969	2,075	432,800	1,037.50
2020-03-19	1,982	2,010	1,932	1,968	666,000	984
2020-03-18	2,032	2,062	1,982	1,982	628,400	991
2020-03-17	2,000	2,091	1,968	2,026	636,500	1,013
2020-03-16	2,155	2,175	2,066	2,069	568,400	1,034.50
2020-03-13	2,141	2,180	2,037	2,135	729,000	1,067.50
2020-03-12	2,311	2,323	2,213	2,241	411,600	1,120.50
2020-03-11	2,387	2,416	2,371	2,377	393,000	1,188.50
2020-03-10	2,298	2,390	2,217	2,382	536,200	1,191
2020-03-09	2,380	2,398	2,333	2,348	395,600	1,174
2020-03-06	2,499	2,504	2,434	2,446	292,300	1,223
2020-03-05	2,511	2,522	2,502	2,520	267,800	1,260
2020-03-04	2,460	2,498	2,437	2,494	240,000	1,247
2020-03-03	2,578	2,578	2,467	2,479	469,500	1,239.50
2020-03-02	2,400	2,532	2,400	2,506	345,100	1,253
2020-02-28	2,406	2,486	2,401	2,453	403,900	1,226.50
2020-02-27	2,615	2,620	2,543	2,556	329,000	1,278
2020-02-26	2,640	2,654	2,593	2,627	338,500	1,313.50
2020-02-25	2,737	2,755	2,676	2,677	689,000	1,338.50
2020-02-21	2,702	2,756	2,702	2,736	355,900	1,368
2020-02-20	2,735	2,736	2,698	2,703	256,400	1,351.50
2020-02-19	2,719	2,739	2,696	2,708	342,100	1,354
2020-02-18	2,674	2,690	2,657	2,688	223,400	1,344
2020-02-17	2,656	2,685	2,641	2,663	260,900	1,331.50
2020-02-14	2,690	2,696	2,662	2,664	401,800	1,332
2020-02-13	2,697	2,722	2,678	2,707	239,000	1,353.50
2020-02-12	2,673	2,688	2,646	2,671	324,100	1,335.50
2020-02-10	2,724	2,738	2,671	2,676	390,100	1,338
2020-02-07	2,667	2,738	2,667	2,738	381,400	1,369
2020-02-06	2,626	2,652	2,608	2,633	489,200	1,316.50
2020-02-05	2,650	2,659	2,612	2,615	501,500	1,307.50
2020-02-04	2,667	2,680	2,603	2,619	568,700	1,309.50
2020-02-03	2,754	2,797	2,626	2,654	686,500	1,327
2020-01-31	2,764	2,784	2,735	2,747	313,700	1,373.50
2020-01-30	2,786	2,790	2,726	2,735	206,300	1,367.50
2020-01-29	2,818	2,818	2,759	2,779	205,000	1,389.50
2020-01-28	2,880	2,880	2,796	2,803	254,300	1,401.50
2020-01-27	2,800	2,872	2,793	2,863	250,100	1,431.50
2020-01-24	2,844	2,845	2,815	2,833	123,300	1,416.50
2020-01-23	2,819	2,821	2,795	2,814	125,200	1,407
2020-01-22	2,805	2,814	2,783	2,809	138,000	1,404.50
2020-01-21	2,779	2,803	2,756	2,801	178,700	1,400.50
2020-01-20	2,715	2,771	2,714	2,764	135,100	1,382
2020-01-17	2,739	2,739	2,702	2,713	141,300	1,356.50
2020-01-16	2,749	2,782	2,725	2,743	202,600	1,371.50
2020-01-15	2,721	2,731	2,693	2,715	182,900	1,357.50
2020-01-14	2,749	2,749	2,708	2,736	212,800	1,368
2020-01-10	2,795	2,795	2,709	2,744	388,900	1,372
2020-01-09	2,785	2,872	2,780	2,792	361,700	1,396
2020-01-08	2,745	2,826	2,732	2,802	322,700	1,401
2020-01-07	2,778	2,798	2,766	2,766	227,100	1,383
2020-01-06	2,695	2,772	2,663	2,759	346,600	1,379.50

分割・併合履歴： [2021-03-30]1株→2株