5857 AREホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,945	1,954	1,925	1,925	283,500	1,925
2022-12-29	1,935	1,951	1,931	1,949	143,700	1,949
2022-12-28	1,950	1,954	1,941	1,948	149,900	1,948
2022-12-27	1,978	1,978	1,955	1,955	142,900	1,955
2022-12-26	1,970	1,978	1,950	1,960	166,600	1,960
2022-12-23	1,944	1,956	1,930	1,956	279,100	1,956
2022-12-22	1,950	1,950	1,936	1,945	222,000	1,945
2022-12-21	1,952	1,970	1,945	1,948	311,500	1,948
2022-12-20	2,005	2,007	1,939	1,959	330,300	1,959
2022-12-19	2,007	2,015	1,997	2,001	184,300	2,001
2022-12-16	2,020	2,025	2,002	2,012	301,200	2,012
2022-12-15	2,032	2,044	2,027	2,035	130,900	2,035
2022-12-14	2,040	2,040	2,018	2,031	180,500	2,031
2022-12-13	2,012	2,038	2,008	2,025	183,700	2,025
2022-12-12	2,038	2,042	1,998	2,004	427,800	2,004
2022-12-09	2,052	2,075	2,041	2,042	285,100	2,042
2022-12-08	2,058	2,078	2,049	2,065	345,500	2,065
2022-12-07	2,039	2,064	2,035	2,037	252,200	2,037
2022-12-06	2,050	2,062	2,037	2,041	219,100	2,041
2022-12-05	2,030	2,045	2,022	2,036	222,000	2,036
2022-12-02	2,046	2,046	2,003	2,017	276,300	2,017
2022-12-01	2,049	2,063	2,045	2,047	168,700	2,047
2022-11-30	2,037	2,048	2,031	2,044	340,900	2,044
2022-11-29	2,026	2,053	2,025	2,040	235,900	2,040
2022-11-28	2,073	2,073	2,026	2,032	208,600	2,032
2022-11-25	2,072	2,079	2,054	2,075	272,500	2,075
2022-11-24	2,040	2,063	2,034	2,063	254,500	2,063
2022-11-22	2,029	2,031	2,017	2,018	210,900	2,018
2022-11-21	2,005	2,013	2,000	2,009	188,200	2,009
2022-11-18	1,985	2,009	1,984	1,989	281,000	1,989
2022-11-17	1,967	1,984	1,961	1,983	273,700	1,983
2022-11-16	1,960	1,964	1,935	1,958	200,700	1,958
2022-11-15	1,926	1,960	1,926	1,956	222,700	1,956
2022-11-14	1,978	1,986	1,914	1,914	351,800	1,914
2022-11-11	1,969	1,973	1,948	1,959	227,300	1,959
2022-11-10	1,940	1,949	1,929	1,946	160,900	1,946
2022-11-09	1,935	1,954	1,925	1,953	274,500	1,953
2022-11-08	1,925	1,933	1,910	1,924	202,400	1,924
2022-11-07	1,925	1,944	1,910	1,912	239,800	1,912
2022-11-04	1,913	1,923	1,900	1,905	307,200	1,905
2022-11-02	1,897	1,915	1,890	1,915	444,500	1,915
2022-11-01	1,901	1,908	1,868	1,882	361,900	1,882
2022-10-31	1,881	1,905	1,871	1,899	412,600	1,899
2022-10-28	1,886	1,901	1,838	1,873	1,396,700	1,873
2022-10-27	1,922	1,926	1,906	1,913	441,100	1,913
2022-10-26	1,926	1,938	1,918	1,921	234,900	1,921
2022-10-25	1,916	1,942	1,915	1,922	199,800	1,922
2022-10-24	1,949	1,954	1,914	1,914	322,400	1,914
2022-10-21	1,926	1,937	1,911	1,921	327,500	1,921
2022-10-20	1,947	1,947	1,926	1,932	307,100	1,932
2022-10-19	1,960	1,966	1,951	1,959	254,700	1,959
2022-10-18	1,965	1,966	1,945	1,958	241,500	1,958
2022-10-17	1,948	1,953	1,936	1,949	266,100	1,949
2022-10-14	1,970	1,972	1,947	1,962	347,100	1,962
2022-10-13	1,952	1,954	1,931	1,935	336,800	1,935
2022-10-12	1,966	1,974	1,948	1,950	420,500	1,950
2022-10-11	1,994	2,004	1,960	1,962	867,800	1,962
2022-10-07	2,037	2,046	2,033	2,037	211,000	2,037
2022-10-06	2,090	2,091	2,055	2,055	236,200	2,055
2022-10-05	2,099	2,105	2,086	2,094	232,900	2,094
2022-10-04	2,074	2,095	2,066	2,093	331,800	2,093
2022-10-03	2,020	2,044	2,002	2,044	211,400	2,044
2022-09-30	2,047	2,056	2,012	2,030	282,600	2,030
2022-09-29	2,030	2,054	2,018	2,046	311,800	2,046
2022-09-28	2,046	2,068	2,036	2,056	327,600	2,056
2022-09-27	2,053	2,063	2,039	2,048	352,500	2,048
2022-09-26	2,091	2,104	2,040	2,040	524,400	2,040
2022-09-22	2,097	2,138	2,096	2,135	230,000	2,135
2022-09-21	2,109	2,118	2,092	2,117	318,700	2,117
2022-09-20	2,120	2,145	2,109	2,124	329,700	2,124
2022-09-16	2,084	2,099	2,078	2,089	352,700	2,089
2022-09-15	2,127	2,127	2,103	2,111	204,100	2,111
2022-09-14	2,130	2,151	2,122	2,128	245,200	2,128
2022-09-13	2,145	2,177	2,145	2,175	366,200	2,175
2022-09-12	2,158	2,164	2,121	2,143	227,000	2,143
2022-09-09	2,092	2,136	2,091	2,135	517,700	2,135
2022-09-08	2,100	2,102	2,072	2,085	265,000	2,085
2022-09-07	2,070	2,105	2,061	2,083	444,600	2,083
2022-09-06	2,047	2,069	2,042	2,058	231,800	2,058
2022-09-05	2,049	2,054	2,025	2,053	305,600	2,053
2022-09-02	2,041	2,043	2,026	2,026	416,700	2,026
2022-09-01	2,060	2,066	2,041	2,041	366,100	2,041
2022-08-31	2,080	2,095	2,073	2,082	339,200	2,082
2022-08-30	2,080	2,102	2,068	2,094	192,500	2,094
2022-08-29	2,040	2,072	2,034	2,068	320,800	2,068
2022-08-26	2,070	2,088	2,070	2,082	199,700	2,082
2022-08-25	2,080	2,081	2,062	2,066	195,700	2,066
2022-08-24	2,069	2,082	2,054	2,055	201,700	2,055
2022-08-23	2,068	2,068	2,052	2,053	256,400	2,053
2022-08-22	2,104	2,108	2,074	2,076	323,200	2,076
2022-08-19	2,096	2,136	2,093	2,131	650,600	2,131
2022-08-18	2,045	2,057	2,039	2,053	148,000	2,053
2022-08-17	2,064	2,069	2,047	2,059	137,400	2,059
2022-08-16	2,057	2,067	2,042	2,048	151,000	2,048
2022-08-15	2,072	2,077	2,055	2,072	187,500	2,072
2022-08-12	2,050	2,076	2,048	2,075	246,900	2,075
2022-08-10	2,035	2,042	2,027	2,036	169,100	2,036
2022-08-09	2,042	2,050	2,037	2,038	119,300	2,038
2022-08-08	2,059	2,059	2,035	2,045	143,600	2,045
2022-08-05	2,040	2,072	2,034	2,060	324,600	2,060
2022-08-04	2,046	2,046	2,023	2,029	246,200	2,029
2022-08-03	2,060	2,068	2,041	2,048	216,000	2,048
2022-08-02	2,077	2,078	2,036	2,041	275,500	2,041
2022-08-01	2,038	2,108	2,038	2,096	530,500	2,096
2022-07-29	2,052	2,053	2,023	2,027	602,100	2,027
2022-07-28	2,055	2,070	2,043	2,069	233,200	2,069
2022-07-27	2,042	2,062	2,042	2,053	238,100	2,053
2022-07-26	2,070	2,077	2,041	2,048	309,100	2,048
2022-07-25	2,098	2,104	2,066	2,069	194,700	2,069
2022-07-22	2,072	2,108	2,064	2,105	309,600	2,105
2022-07-21	2,047	2,067	2,044	2,062	230,100	2,062
2022-07-20	2,051	2,061	2,044	2,058	355,600	2,058
2022-07-19	2,025	2,039	2,021	2,034	166,100	2,034
2022-07-15	2,030	2,035	2,011	2,017	180,600	2,017
2022-07-14	2,029	2,034	2,022	2,030	277,600	2,030
2022-07-13	2,040	2,042	2,015	2,024	233,200	2,024
2022-07-12	2,080	2,092	2,035	2,042	266,400	2,042
2022-07-11	2,082	2,095	2,071	2,091	206,800	2,091
2022-07-08	2,060	2,087	2,051	2,053	270,900	2,053
2022-07-07	2,050	2,061	2,015	2,035	332,700	2,035
2022-07-06	2,080	2,086	2,052	2,057	265,500	2,057
2022-07-05	2,092	2,107	2,092	2,105	116,800	2,105
2022-07-04	2,075	2,089	2,057	2,089	152,800	2,089
2022-07-01	2,118	2,129	2,047	2,054	342,200	2,054
2022-06-30	2,122	2,131	2,095	2,131	330,500	2,131
2022-06-29	2,122	2,128	2,090	2,120	454,800	2,120
2022-06-28	2,127	2,148	2,122	2,148	261,700	2,148
2022-06-27	2,101	2,138	2,099	2,133	361,000	2,133
2022-06-24	2,058	2,070	2,027	2,070	164,100	2,070
2022-06-23	2,071	2,090	2,059	2,062	158,200	2,062
2022-06-22	2,070	2,078	2,046	2,069	224,100	2,069
2022-06-21	2,021	2,058	2,021	2,049	269,200	2,049
2022-06-20	2,046	2,054	2,001	2,006	314,100	2,006
2022-06-17	2,018	2,053	2,011	2,039	494,700	2,039
2022-06-16	2,065	2,085	2,044	2,049	263,700	2,049
2022-06-15	2,056	2,087	2,031	2,031	297,900	2,031
2022-06-14	2,075	2,095	2,056	2,074	272,700	2,074
2022-06-13	2,116	2,139	2,099	2,107	261,600	2,107
2022-06-10	2,111	2,135	2,102	2,126	207,100	2,126
2022-06-09	2,130	2,139	2,112	2,125	273,200	2,125
2022-06-08	2,147	2,152	2,127	2,152	207,800	2,152
2022-06-07	2,130	2,154	2,116	2,150	187,800	2,150
2022-06-06	2,125	2,137	2,106	2,136	255,400	2,136
2022-06-03	2,145	2,147	2,116	2,125	171,200	2,125
2022-06-02	2,110	2,114	2,082	2,113	172,500	2,113
2022-06-01	2,076	2,106	2,072	2,105	190,100	2,105
2022-05-31	2,100	2,105	2,076	2,078	283,200	2,078
2022-05-30	2,093	2,109	2,081	2,091	476,800	2,091
2022-05-27	2,090	2,092	2,071	2,086	179,600	2,086
2022-05-26	2,100	2,111	2,059	2,065	284,700	2,065
2022-05-25	2,095	2,122	2,094	2,111	368,900	2,111
2022-05-24	2,100	2,103	2,073	2,089	205,500	2,089
2022-05-23	2,081	2,100	2,073	2,100	243,600	2,100
2022-05-20	2,072	2,086	2,052	2,076	324,900	2,076
2022-05-19	2,007	2,051	2,001	2,051	256,000	2,051
2022-05-18	2,088	2,091	2,021	2,029	393,000	2,029
2022-05-17	2,077	2,095	2,056	2,084	209,000	2,084
2022-05-16	2,074	2,074	2,051	2,058	184,600	2,058
2022-05-13	2,003	2,047	2,003	2,045	274,900	2,045
2022-05-12	2,025	2,031	2,002	2,009	343,700	2,009
2022-05-11	2,063	2,082	2,026	2,040	371,700	2,040
2022-05-10	2,081	2,089	2,043	2,080	482,700	2,080
2022-05-09	2,065	2,095	2,051	2,091	280,700	2,091
2022-05-06	2,065	2,105	2,065	2,080	407,900	2,080
2022-05-02	2,060	2,075	2,009	2,069	416,000	2,069
2022-04-28	1,995	2,101	1,982	2,065	710,700	2,065
2022-04-27	2,071	2,102	2,056	2,065	767,200	2,065
2022-04-26	2,125	2,141	2,087	2,119	483,300	2,119
2022-04-25	2,100	2,142	2,088	2,135	444,200	2,135
2022-04-22	2,223	2,238	2,130	2,146	1,000,100	2,146
2022-04-21	2,300	2,304	2,257	2,270	320,700	2,270
2022-04-20	2,279	2,291	2,264	2,286	250,100	2,286
2022-04-19	2,246	2,284	2,240	2,274	258,600	2,274
2022-04-18	2,240	2,246	2,198	2,225	251,600	2,225
2022-04-15	2,218	2,224	2,191	2,222	285,500	2,222
2022-04-14	2,230	2,230	2,206	2,223	277,200	2,223
2022-04-13	2,204	2,206	2,182	2,203	255,100	2,203
2022-04-12	2,189	2,205	2,176	2,189	261,300	2,189
2022-04-11	2,230	2,239	2,189	2,208	294,600	2,208
2022-04-08	2,222	2,224	2,184	2,208	287,300	2,208
2022-04-07	2,241	2,249	2,188	2,191	433,900	2,191
2022-04-06	2,290	2,309	2,250	2,255	341,300	2,255
2022-04-05	2,319	2,335	2,298	2,326	347,700	2,326
2022-04-04	2,295	2,312	2,281	2,294	217,500	2,294
2022-04-01	2,263	2,305	2,259	2,284	483,900	2,284
2022-03-31	2,230	2,281	2,220	2,265	322,000	2,265
2022-03-30	2,250	2,250	2,212	2,238	404,300	2,238
2022-03-29	2,320	2,331	2,283	2,296	455,600	2,296
2022-03-28	2,362	2,363	2,299	2,309	345,500	2,309
2022-03-25	2,337	2,367	2,321	2,352	438,600	2,352
2022-03-24	2,299	2,332	2,294	2,321	394,600	2,321
2022-03-23	2,280	2,299	2,263	2,287	351,300	2,287
2022-03-22	2,299	2,318	2,271	2,290	493,700	2,290
2022-03-18	2,197	2,322	2,197	2,270	1,920,600	2,270
2022-03-17	2,195	2,195	2,154	2,173	630,900	2,173
2022-03-16	2,174	2,190	2,157	2,178	513,100	2,178
2022-03-15	2,170	2,183	2,121	2,175	643,900	2,175
2022-03-14	2,256	2,256	2,192	2,199	570,300	2,199
2022-03-11	2,219	2,258	2,206	2,246	519,400	2,246
2022-03-10	2,296	2,301	2,240	2,269	780,800	2,269
2022-03-09	2,347	2,363	2,303	2,334	609,000	2,334
2022-03-08	2,308	2,404	2,308	2,347	1,110,000	2,347
2022-03-07	2,340	2,340	2,278	2,288	891,100	2,288
2022-03-04	2,394	2,394	2,281	2,308	941,200	2,308
2022-03-03	2,419	2,419	2,382	2,394	653,100	2,394
2022-03-02	2,419	2,421	2,363	2,397	806,300	2,397
2022-03-01	2,310	2,404	2,294	2,398	1,737,200	2,398
2022-02-28	2,160	2,244	2,155	2,236	1,119,300	2,236
2022-02-25	2,103	2,132	2,096	2,130	428,000	2,130
2022-02-24	2,111	2,167	2,104	2,114	491,400	2,114
2022-02-22	2,125	2,145	2,116	2,131	315,400	2,131
2022-02-21	2,162	2,180	2,144	2,153	267,500	2,153
2022-02-18	2,151	2,197	2,136	2,194	299,300	2,194
2022-02-17	2,189	2,199	2,166	2,187	339,000	2,187
2022-02-16	2,224	2,233	2,206	2,208	253,700	2,208
2022-02-15	2,217	2,248	2,209	2,223	253,900	2,223
2022-02-14	2,231	2,249	2,216	2,227	322,100	2,227
2022-02-10	2,260	2,260	2,223	2,246	314,800	2,246
2022-02-09	2,240	2,268	2,232	2,260	705,300	2,260
2022-02-08	2,228	2,238	2,207	2,227	398,800	2,227
2022-02-07	2,200	2,206	2,154	2,202	262,300	2,202
2022-02-04	2,170	2,206	2,163	2,192	405,300	2,192
2022-02-03	2,178	2,180	2,136	2,151	390,500	2,151
2022-02-02	2,157	2,183	2,129	2,170	559,500	2,170
2022-02-01	2,245	2,257	2,155	2,165	736,100	2,165
2022-01-31	2,001	2,223	2,001	2,212	1,552,700	2,212
2022-01-28	2,006	2,033	2,002	2,031	367,300	2,031
2022-01-27	2,065	2,080	2,001	2,001	466,500	2,001
2022-01-26	2,080	2,094	2,061	2,061	145,700	2,061
2022-01-25	2,078	2,078	2,053	2,068	180,400	2,068
2022-01-24	2,040	2,087	2,040	2,078	155,800	2,078
2022-01-21	2,076	2,076	2,038	2,071	288,600	2,071
2022-01-20	2,076	2,102	2,054	2,093	274,300	2,093
2022-01-19	2,070	2,094	2,028	2,042	338,700	2,042
2022-01-18	2,120	2,126	2,085	2,095	224,500	2,095
2022-01-17	2,126	2,140	2,106	2,117	181,000	2,117
2022-01-14	2,135	2,135	2,081	2,112	305,200	2,112
2022-01-13	2,126	2,149	2,119	2,136	244,600	2,136
2022-01-12	2,097	2,137	2,096	2,126	285,500	2,126
2022-01-11	2,108	2,108	2,052	2,074	262,800	2,074
2022-01-07	2,080	2,102	2,068	2,102	297,300	2,102
2022-01-06	2,086	2,093	2,063	2,069	269,500	2,069
2022-01-05	2,075	2,082	2,065	2,075	317,400	2,075
2022-01-04	2,062	2,068	2,048	2,059	178,000	2,059

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