Comparing Back to the side-by-side chart ↗
Arhaus Inc（ARHS）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.16 | 10.41 | 9.88 | 9.93 | -1.97% | 1,627,400 |
| 2026-10-15 | 9.43 | 10.30 | 9.43 | 10.13 | +8.92% | 2,204,400 |
| 2026-10-14 | 9.44 | 9.54 | 9.23 | 9.30 | -3.12% | 1,134,800 |
| 2026-10-13 | 9.37 | 9.77 | 9.28 | 9.60 | +1.05% | 1,180,900 |
| 2026-10-12 | 9.54 | 9.76 | 9.44 | 9.50 | -1.96% | 713,900 |
| 2026-10-09 | 9.75 | 9.88 | 9.56 | 9.69 | -0.62% | 944,200 |
| 2026-10-08 | 9.71 | 9.97 | 9.71 | 9.75 | -0.91% | 1,581,900 |
| 2026-10-07 | 9.77 | 9.92 | 9.66 | 9.84 | -0.81% | 1,461,500 |
| 2026-10-06 | 10.33 | 10.36 | 9.88 | 9.92 | -1.88% | 1,990,000 |
| 2026-10-05 | 10.23 | 10.26 | 9.94 | 10.11 | -1.27% | 1,656,100 |
| 2026-10-02 | 10.12 | 10.48 | 9.87 | 10.24 | +3.75% | 2,786,600 |
| 2026-10-01 | 9.39 | 10.09 | 9.36 | 9.87 | +4.22% | 2,416,400 |
| 2026-09-30 | 9.53 | 9.72 | 9.36 | 9.47 | +0.11% | 1,419,500 |
| 2026-09-29 | 9.67 | 9.71 | 9.37 | 9.46 | -1.77% | 1,291,100 |
| 2026-09-28 | 9.43 | 9.72 | 9.38 | 9.63 | -0.82% | 1,496,100 |
| 2026-09-25 | 9.48 | 9.76 | 9.43 | 9.71 | +2.53% | 1,671,100 |
| 2026-09-24 | 9.21 | 9.49 | 8.90 | 9.47 | +4.99% | 1,935,800 |
| 2026-09-23 | 9.32 | 9.32 | 8.83 | 9.02 | -2.91% | 1,738,200 |
| 2026-09-22 | 8.90 | 9.31 | 8.86 | 9.29 | +6.41% | 1,413,100 |
| 2026-09-21 | 8.60 | 8.79 | 8.27 | 8.73 | +12.07% | 1,736,100 |
| 2026-09-18 | 7.45 | 7.83 | 7.45 | 7.79 | +2.64% | 1,963,600 |
| 2026-09-17 | 7.46 | 7.62 | 7.22 | 7.59 | +5.42% | 1,821,700 |
| 2026-09-16 | 7.27 | 7.53 | 7.07 | 7.20 | -1.44% | 1,500,700 |
| 2026-09-15 | 8.09 | 8.09 | 7.29 | 7.30 | -10.04% | 1,006,900 |
| 2026-09-14 | 7.98 | 8.35 | 7.95 | 8.12 | +0.25% | 874,700 |
| 2026-09-11 | 8.08 | 8.29 | 8.04 | 8.10 | +2.02% | 1,055,400 |
| 2026-09-10 | 8.33 | 8.39 | 7.88 | 7.94 | -5.59% | 1,307,500 |
| 2026-09-09 | 8.34 | 8.48 | 8.30 | 8.41 | -0.71% | 923,100 |
| 2026-09-08 | 8.65 | 8.73 | 8.44 | 8.47 | -2.98% | 948,300 |
| 2026-09-04 | 8.42 | 8.76 | 8.34 | 8.73 | +3.93% | 859,900 |
| 2026-09-03 | 8.58 | 8.77 | 8.37 | 8.40 | -0.36% | 771,700 |
| 2026-09-02 | 8.48 | 8.57 | 8.36 | 8.43 | +0.84% | 931,700 |
| 2026-09-01 | 8.61 | 8.66 | 8.31 | 8.36 | -4.02% | 797,100 |
| 2026-08-31 | 8.89 | 8.98 | 8.54 | 8.71 | -3.01% | 1,051,700 |
| 2026-08-28 | 8.86 | 9.09 | 8.79 | 8.98 | +1.93% | 875,800 |
| 2026-08-27 | 8.85 | 9.04 | 8.76 | 8.81 | -1.45% | 777,600 |
| 2026-08-26 | 8.94 | 9.09 | 8.77 | 8.94 | +0.22% | 978,400 |
| 2026-08-25 | 9.26 | 9.42 | 8.89 | 8.92 | -3.46% | 1,051,061 |
| 2026-08-24 | 9.40 | 9.75 | 9.18 | 9.24 | -1.55% | 936,094 |
| 2026-08-21 | 9.69 | 9.94 | 9.30 | 9.38 | -2.75% | 1,458,700 |
| 2026-08-20 | 9.64 | 9.75 | 9.39 | 9.65 | -1.83% | 1,411,600 |
| 2026-08-19 | 9.91 | 10.29 | 9.79 | 9.83 | -1.99% | 1,949,100 |
| 2026-08-18 | 9.57 | 10.15 | 9.42 | 10.03 | +5.25% | 1,999,900 |
| 2026-08-17 | 9.57 | 9.62 | 9.26 | 9.53 | -2.85% | 1,088,700 |
| 2026-08-14 | 9.66 | 9.86 | 9.45 | 9.81 | +1.13% | 1,074,600 |
| 2026-08-13 | 9.82 | 9.98 | 9.62 | 9.70 | +0.52% | 1,528,500 |
| 2026-08-12 | 9.82 | 10.13 | 9.48 | 9.65 | -1.93% | 1,161,600 |
| 2026-08-11 | 9.52 | 10.03 | 9.42 | 9.84 | +4.24% | 1,301,000 |
| 2026-08-10 | 9.62 | 9.89 | 9.41 | 9.44 | -1.67% | 1,437,800 |
| 2026-08-07 | 9.75 | 9.75 | 9.23 | 9.60 | -0.83% | 2,021,900 |
| 2026-08-06 | 9.75 | 9.76 | 8.52 | 9.68 | +17.62% | 3,733,700 |
| 2026-08-05 | 8.26 | 8.89 | 8.19 | 8.23 | -0.60% | 4,277,400 |
| 2026-08-04 | 7.87 | 8.40 | 7.87 | 8.28 | +4.81% | 2,550,100 |
| 2026-08-03 | 7.61 | 7.95 | 7.59 | 7.90 | +6.61% | 2,323,400 |
| 2026-07-31 | 7.31 | 7.48 | 7.22 | 7.41 | +0.95% | 1,015,100 |
| 2026-07-30 | 7.51 | 7.57 | 7.31 | 7.34 | -3.29% | 766,300 |
| 2026-07-29 | 7.84 | 7.85 | 7.54 | 7.59 | -4.17% | 933,300 |
| 2026-07-28 | 7.88 | 8.15 | 7.88 | 7.92 | +0.51% | 1,170,700 |
| 2026-07-27 | 7.96 | 8.14 | 7.83 | 7.88 | -0.38% | 1,093,200 |
| 2026-07-24 | 7.35 | 8.00 | 7.26 | 7.91 | +10.17% | 1,423,400 |
| 2026-07-23 | 7.28 | 7.30 | 7.06 | 7.18 | -3.49% | 1,078,800 |
| 2026-07-22 | 7.58 | 7.64 | 7.39 | 7.44 | -1.33% | 852,600 |
| 2026-07-21 | 7.47 | 7.58 | 7.23 | 7.54 | +0.80% | 1,031,400 |
| 2026-07-20 | 7.79 | 7.79 | 7.46 | 7.48 | -2.73% | 804,200 |
| 2026-07-17 | 7.75 | 7.95 | 7.57 | 7.69 | -1.91% | 829,900 |
| 2026-07-16 | 8.03 | 8.28 | 7.83 | 7.84 | -2.37% | 939,900 |
| 2026-07-15 | 7.80 | 8.23 | 7.73 | 8.03 | +2.55% | 849,200 |
| 2026-07-14 | 7.82 | 7.95 | 7.66 | 7.83 | +1.29% | 696,700 |
| 2026-07-13 | 7.95 | 8.06 | 7.70 | 7.73 | -1.65% | 998,400 |
| 2026-07-10 | 7.98 | 8.07 | 7.84 | 7.86 | -0.51% | 1,002,700 |
| 2026-07-09 | 7.72 | 8.10 | 7.65 | 7.90 | +2.33% | 748,100 |
| 2026-07-08 | 7.97 | 8.10 | 7.55 | 7.72 | -5.16% | 1,241,500 |
| 2026-07-07 | 8.15 | 8.36 | 8.13 | 8.14 | -0.12% | 791,500 |
| 2026-07-06 | 8.60 | 8.62 | 7.93 | 8.15 | -5.45% | 1,139,700 |
| 2026-07-02 | 8.60 | 8.81 | 8.53 | 8.62 | +0.35% | 1,538,200 |
| 2026-07-01 | 8.41 | 8.68 | 8.24 | 8.59 | +2.02% | 1,807,500 |
| 2026-06-30 | 8.31 | 8.49 | 8.26 | 8.42 | +0.00% | 1,519,100 |
| 2026-06-29 | 8.30 | 8.63 | 8.29 | 8.42 | +0.12% | 1,873,000 |
| 2026-06-26 | 8.08 | 8.47 | 8.06 | 8.41 | +3.83% | 2,415,800 |
| 2026-06-25 | 7.76 | 8.13 | 7.70 | 8.10 | +3.45% | 1,529,300 |
| 2026-06-24 | 7.24 | 8.07 | 7.22 | 7.83 | +10.75% | 1,657,400 |
| 2026-06-23 | 6.94 | 7.14 | 6.88 | 7.07 | +1.73% | 682,400 |
| 2026-06-22 | 7.20 | 7.31 | 6.94 | 6.95 | -4.27% | 770,300 |
| 2026-06-18 | 7.00 | 7.46 | 6.99 | 7.26 | +5.52% | 1,235,000 |
| 2026-06-17 | 7.18 | 7.51 | 6.84 | 6.88 | -4.31% | 1,064,600 |
| 2026-06-16 | 7.45 | 7.65 | 7.04 | 7.19 | -3.49% | 1,782,100 |
| 2026-06-15 | 7.35 | 7.58 | 7.33 | 7.45 | +3.91% | 1,303,300 |
| 2026-06-12 | 7.11 | 7.39 | 6.99 | 7.17 | +1.41% | 1,695,800 |
| 2026-06-11 | 6.65 | 7.12 | 6.59 | 7.07 | +5.52% | 2,082,600 |
| 2026-06-10 | 6.60 | 6.93 | 6.50 | 6.70 | +0.30% | 1,132,400 |
| 2026-06-09 | 6.34 | 6.69 | 6.34 | 6.68 | +7.40% | 891,500 |
| 2026-06-08 | 6.35 | 6.40 | 6.21 | 6.22 | -1.74% | 862,900 |
| 2026-06-05 | 6.56 | 6.67 | 6.22 | 6.33 | -4.67% | 940,100 |
| 2026-06-04 | 6.55 | 6.72 | 6.55 | 6.64 | +2.00% | 795,800 |
| 2026-06-03 | 6.56 | 6.84 | 6.28 | 6.51 | -0.31% | 1,346,700 |
| 2026-06-02 | 6.53 | 6.74 | 6.49 | 6.53 | -1.21% | 648,400 |
| 2026-06-01 | 6.75 | 6.75 | 6.43 | 6.61 | -2.36% | 846,200 |
| 2026-05-29 | 6.83 | 6.92 | 6.73 | 6.77 | -1.31% | 1,192,400 |
| 2026-05-28 | 6.63 | 6.91 | 6.61 | 6.86 | +3.16% | 1,288,800 |
| 2026-05-27 | 6.46 | 6.76 | 6.46 | 6.65 | +3.26% | 1,254,800 |
| 2026-05-26 | 6.38 | 6.58 | 6.33 | 6.44 | +1.90% | 1,397,200 |
| 2026-05-22 | 6.36 | 6.50 | 6.31 | 6.32 | -1.10% | 770,400 |
| 2026-05-21 | 6.00 | 6.43 | 5.83 | 6.39 | +6.68% | 1,598,400 |
| 2026-05-20 | 5.78 | 6.01 | 5.57 | 5.99 | +3.63% | 1,429,300 |
| 2026-05-19 | 5.80 | 5.86 | 5.67 | 5.78 | -1.53% | 1,504,700 |
| 2026-05-18 | 5.89 | 6.04 | 5.79 | 5.87 | +2.09% | 1,471,400 |
| 2026-05-15 | 5.83 | 5.95 | 5.70 | 5.75 | -2.21% | 2,799,600 |
| 2026-05-14 | 5.91 | 6.07 | 5.75 | 5.88 | +0.17% | 2,607,900 |
| 2026-05-13 | 5.90 | 5.91 | 5.63 | 5.87 | -0.51% | 1,622,800 |
| 2026-05-12 | 6.12 | 6.20 | 5.90 | 5.90 | -3.59% | 1,962,800 |
| 2026-05-11 | 6.50 | 6.51 | 6.05 | 6.12 | -5.92% | 2,011,200 |
| 2026-05-08 | 6.90 | 6.98 | 6.50 | 6.50 | -8.06% | 1,953,900 |
| 2026-05-07 | 6.80 | 7.47 | 6.80 | 7.08 | -6.79% | 2,953,100 |
| 2026-05-06 | 7.38 | 7.63 | 7.37 | 7.59 | +4.55% | 2,392,400 |
| 2026-05-05 | 7.25 | 7.34 | 7.09 | 7.26 | +2.69% | 895,400 |
| 2026-05-04 | 7.46 | 7.48 | 6.96 | 7.07 | -6.73% | 1,741,800 |
| 2026-05-01 | 7.44 | 7.59 | 7.38 | 7.58 | +2.43% | 1,010,300 |
| 2026-04-30 | 7.34 | 7.54 | 7.30 | 7.40 | +0.82% | 1,073,900 |
| 2026-04-29 | 7.59 | 7.59 | 7.26 | 7.34 | -2.65% | 609,300 |
| 2026-04-28 | 7.55 | 7.79 | 7.44 | 7.54 | +0.13% | 1,072,500 |
| 2026-04-27 | 7.65 | 7.74 | 7.51 | 7.53 | -1.57% | 615,700 |
| 2026-04-24 | 7.47 | 7.74 | 7.41 | 7.65 | +1.73% | 662,800 |
| 2026-04-23 | 7.80 | 7.85 | 7.44 | 7.52 | -3.59% | 610,200 |
| 2026-04-22 | 8.02 | 8.23 | 7.78 | 7.80 | -2.13% | 845,800 |
| 2026-04-21 | 8.07 | 8.40 | 7.94 | 7.97 | -1.12% | 921,500 |
| 2026-04-20 | 7.80 | 8.08 | 7.71 | 8.06 | +3.47% | 1,145,000 |
| 2026-04-17 | 7.61 | 7.86 | 7.56 | 7.79 | +5.84% | 1,700,300 |
| 2026-04-16 | 7.19 | 7.41 | 7.17 | 7.36 | +3.37% | 1,126,900 |
| 2026-04-15 | 6.92 | 7.20 | 6.84 | 7.12 | +3.19% | 2,060,300 |
| 2026-04-14 | 6.85 | 7.02 | 6.82 | 6.90 | +0.73% | 1,658,300 |
| 2026-04-13 | 6.73 | 6.98 | 6.68 | 6.85 | +1.18% | 1,304,500 |
| 2026-04-10 | 6.65 | 6.84 | 6.54 | 6.77 | +2.42% | 860,100 |
| 2026-04-09 | 6.43 | 6.69 | 6.39 | 6.61 | +1.38% | 928,800 |
| 2026-04-08 | 6.69 | 6.85 | 6.50 | 6.52 | +3.99% | 1,101,600 |
| 2026-04-07 | 6.45 | 6.47 | 6.17 | 6.27 | -3.39% | 1,318,400 |
| 2026-04-06 | 6.37 | 6.53 | 6.33 | 6.49 | +1.72% | 3,043,600 |
| 2026-04-02 | 6.36 | 6.55 | 6.25 | 6.38 | -2.45% | 1,255,500 |
| 2026-04-01 | 6.60 | 6.71 | 6.50 | 6.54 | -3.54% | 1,509,800 |
| 2026-03-31 | 6.61 | 6.82 | 6.46 | 6.78 | +4.15% | 1,213,000 |
| 2026-03-30 | 6.52 | 6.63 | 6.46 | 6.51 | +0.15% | 720,100 |
| 2026-03-27 | 6.61 | 6.66 | 6.43 | 6.50 | -2.99% | 1,294,763 |
| 2026-03-26 | 6.75 | 6.96 | 6.69 | 6.70 | -2.19% | 831,653 |
| 2026-03-25 | 6.63 | 6.88 | 6.55 | 6.85 | +4.90% | 1,237,709 |
| 2026-03-24 | 6.75 | 6.75 | 6.45 | 6.53 | -4.53% | 1,468,762 |
| 2026-03-23 | 7.09 | 7.12 | 6.82 | 6.84 | +0.88% | 886,618 |
| 2026-03-20 | 7.09 | 7.13 | 6.75 | 6.78 | -4.37% | 1,406,150 |
| 2026-03-19 | 7.11 | 7.19 | 6.93 | 7.09 | -0.42% | 1,102,697 |
| 2026-03-18 | 7.01 | 7.30 | 7.01 | 7.12 | -4.43% | 1,723,897 |
| 2026-03-17 | 7.35 | 7.61 | 7.35 | 7.45 | +1.64% | 1,159,791 |
| 2026-03-16 | 7.17 | 7.42 | 7.10 | 7.33 | +3.24% | 960,737 |
| 2026-03-13 | 7.12 | 7.22 | 7.00 | 7.10 | +0.57% | 1,316,700 |
| 2026-03-12 | 7.08 | 7.16 | 6.95 | 7.06 | -2.08% | 1,568,100 |
| 2026-03-11 | 7.40 | 7.46 | 7.11 | 7.21 | -2.57% | 1,239,600 |
| 2026-03-10 | 7.37 | 7.48 | 7.24 | 7.40 | +0.41% | 1,589,800 |
| 2026-03-09 | 7.46 | 7.50 | 6.97 | 7.37 | -3.53% | 1,806,300 |
| 2026-03-06 | 7.65 | 7.74 | 7.55 | 7.64 | -2.80% | 1,537,700 |
| 2026-03-05 | 7.76 | 8.09 | 7.66 | 7.86 | -0.13% | 1,921,500 |
| 2026-03-04 | 8.02 | 8.10 | 7.82 | 7.87 | -1.62% | 1,460,900 |
| 2026-03-03 | 7.75 | 8.06 | 7.67 | 8.00 | -1.11% | 1,734,800 |
| 2026-03-02 | 8.15 | 8.15 | 7.78 | 8.09 | -1.94% | 1,548,600 |
| 2026-02-27 | 9.13 | 9.45 | 8.23 | 8.25 | -10.91% | 1,657,100 |
| 2026-02-26 | 10.55 | 10.60 | 8.79 | 9.26 | +10.50% | 3,841,100 |
| 2026-02-25 | 8.40 | 8.53 | 8.13 | 8.38 | -0.24% | 1,200,400 |
| 2026-02-24 | 8.50 | 8.67 | 8.40 | 8.40 | -0.12% | 891,300 |
| 2026-02-23 | 9.11 | 9.11 | 8.38 | 8.41 | -8.39% | 1,393,700 |
| 2026-02-20 | 8.81 | 9.33 | 8.78 | 9.18 | +3.49% | 1,547,300 |
| 2026-02-19 | 9.29 | 9.29 | 8.69 | 8.87 | -2.42% | 1,166,200 |
| 2026-02-18 | 8.98 | 9.40 | 8.96 | 9.09 | +1.11% | 2,426,300 |
| 2026-02-17 | 9.19 | 9.39 | 8.85 | 8.99 | -2.81% | 1,095,100 |
| 2026-02-13 | 9.19 | 9.59 | 9.06 | 9.25 | +1.31% | 1,987,900 |
| 2026-02-12 | 9.86 | 10.12 | 9.10 | 9.13 | -6.55% | 1,612,100 |
| 2026-02-11 | 10.66 | 10.80 | 9.63 | 9.77 | -8.43% | 1,772,900 |
| 2026-02-10 | 10.69 | 10.92 | 10.64 | 10.67 | -0.19% | 668,300 |
| 2026-02-09 | 11.17 | 11.23 | 10.64 | 10.69 | -3.69% | 480,900 |
| 2026-02-06 | 10.74 | 11.19 | 10.74 | 11.10 | +3.64% | 1,326,400 |
| 2026-02-05 | 10.79 | 10.91 | 10.54 | 10.71 | -2.55% | 871,900 |
| 2026-02-04 | 11.07 | 11.19 | 10.82 | 10.99 | +0.73% | 1,027,800 |
| 2026-02-03 | 10.52 | 11.08 | 10.51 | 10.91 | +2.83% | 904,400 |
| 2026-02-02 | 10.19 | 10.68 | 9.95 | 10.61 | +4.22% | 1,071,200 |
| 2026-01-30 | 9.90 | 10.21 | 9.82 | 10.18 | +2.62% | 824,300 |
| 2026-01-29 | 10.01 | 10.09 | 9.60 | 9.92 | -0.70% | 1,295,600 |
| 2026-01-28 | 10.49 | 10.60 | 9.96 | 9.99 | -4.31% | 687,800 |
| 2026-01-27 | 10.42 | 10.51 | 10.25 | 10.44 | +1.36% | 732,100 |
| 2026-01-26 | 10.37 | 10.57 | 10.16 | 10.30 | -0.58% | 600,200 |
| 2026-01-23 | 10.67 | 10.75 | 10.28 | 10.36 | -3.27% | 592,900 |
| 2026-01-22 | 10.57 | 10.85 | 10.57 | 10.71 | +1.32% | 708,000 |
| 2026-01-21 | 10.20 | 10.68 | 10.20 | 10.57 | +3.83% | 1,278,600 |
| 2026-01-20 | 10.58 | 10.65 | 10.02 | 10.18 | -5.83% | 972,100 |
| 2026-01-16 | 11.12 | 11.18 | 10.76 | 10.81 | -2.17% | 979,300 |
| 2026-01-15 | 10.70 | 11.13 | 10.63 | 11.05 | +3.76% | 1,718,000 |
| 2026-01-14 | 10.91 | 11.11 | 10.62 | 10.65 | -2.83% | 1,017,000 |
| 2026-01-13 | 10.88 | 11.18 | 10.70 | 10.96 | +0.92% | 1,449,000 |
| 2026-01-12 | 11.00 | 11.02 | 10.72 | 10.86 | -1.90% | 1,049,700 |
| 2026-01-09 | 11.25 | 11.54 | 10.75 | 11.07 | -0.45% | 1,743,900 |
| 2026-01-08 | 10.72 | 11.15 | 10.72 | 11.12 | +2.39% | 1,945,500 |
| 2026-01-07 | 11.12 | 11.23 | 10.76 | 10.86 | -1.81% | 983,100 |
| 2026-01-06 | 10.62 | 11.08 | 10.50 | 11.06 | +4.05% | 1,428,400 |
| 2026-01-05 | 11.29 | 11.49 | 10.62 | 10.63 | -6.43% | 1,572,500 |
| 2026-01-02 | 11.37 | 11.53 | 11.28 | 11.36 | +1.34% | 1,039,700 |
| 2025-12-31 | 11.43 | 11.43 | 11.17 | 11.21 | -2.18% | 469,900 |
| 2025-12-30 | 11.68 | 11.74 | 11.42 | 11.46 | -2.22% | 1,326,200 |
| 2025-12-29 | 11.72 | 11.89 | 11.44 | 11.72 | +0.00% | 1,248,600 |
| 2025-12-26 | 11.70 | 11.73 | 11.38 | 11.72 | +0.26% | 797,300 |
| 2025-12-24 | 11.80 | 11.92 | 11.21 | 11.69 | -0.34% | 604,100 |
| 2025-12-23 | 11.77 | 11.88 | 11.62 | 11.73 | -1.18% | 1,066,800 |
| 2025-12-22 | 11.57 | 11.89 | 11.30 | 11.87 | +2.59% | 1,013,100 |
| 2025-12-19 | 11.63 | 11.76 | 11.33 | 11.57 | -0.94% | 1,403,600 |
| 2025-12-18 | 11.68 | 12.08 | 11.61 | 11.68 | +1.74% | 1,107,500 |
| 2025-12-17 | 11.14 | 11.64 | 10.51 | 11.48 | +2.23% | 1,412,700 |
| 2025-12-16 | 11.19 | 11.71 | 11.10 | 11.23 | -0.27% | 1,665,300 |
| 2025-12-15 | 10.98 | 11.29 | 10.88 | 11.26 | +3.59% | 995,700 |
| 2025-12-12 | 10.93 | 11.03 | 10.69 | 10.87 | -0.09% | 1,161,300 |
| 2025-12-11 | 10.77 | 10.96 | 10.68 | 10.88 | +1.59% | 1,526,900 |
| 2025-12-10 | 10.70 | 11.01 | 10.63 | 10.71 | -0.28% | 1,364,400 |
| 2025-12-09 | 10.52 | 10.90 | 10.40 | 10.74 | +0.94% | 1,714,600 |
| 2025-12-08 | 10.56 | 10.69 | 10.38 | 10.64 | +0.95% | 1,056,100 |
| 2025-12-05 | 10.54 | 10.73 | 10.41 | 10.54 | +0.09% | 726,300 |
| 2025-12-04 | 10.57 | 10.69 | 10.36 | 10.53 | -0.38% | 757,900 |
| 2025-12-03 | 10.67 | 10.81 | 10.55 | 10.57 | -0.84% | 908,600 |
| 2025-12-02 | 10.47 | 10.76 | 10.45 | 10.66 | +2.21% | 1,077,600 |
| 2025-12-01 | 10.30 | 10.67 | 10.25 | 10.43 | +0.87% | 1,182,100 |
| 2025-11-28 | 10.46 | 10.52 | 10.25 | 10.34 | -1.34% | 610,400 |
| 2025-11-26 | 9.82 | 10.54 | 9.82 | 10.48 | +5.86% | 1,215,600 |
| 2025-11-25 | 9.47 | 9.99 | 9.43 | 9.90 | +5.66% | 1,490,000 |
| 2025-11-24 | 9.36 | 9.55 | 9.27 | 9.37 | -0.11% | 1,318,700 |
| 2025-11-21 | 9.01 | 9.60 | 9.01 | 9.38 | +5.04% | 2,562,200 |
| 2025-11-20 | 9.01 | 9.26 | 8.90 | 8.93 | +0.56% | 1,413,800 |
| 2025-11-19 | 8.97 | 9.23 | 8.82 | 8.88 | +0.11% | 1,176,000 |
| 2025-11-18 | 8.78 | 8.91 | 8.68 | 8.87 | -0.45% | 1,168,200 |
| 2025-11-17 | 9.01 | 9.04 | 8.85 | 8.91 | -1.33% | 1,281,900 |
| 2025-11-14 | 9.08 | 9.19 | 8.88 | 9.03 | -1.53% | 1,647,400 |
| 2025-11-13 | 9.31 | 9.52 | 9.11 | 9.17 | -1.29% | 1,081,500 |
| 2025-11-12 | 9.57 | 9.65 | 9.27 | 9.29 | -2.52% | 1,807,100 |
| 2025-11-11 | 9.65 | 9.65 | 9.38 | 9.53 | -0.42% | 1,672,200 |
| 2025-11-10 | 9.96 | 10.09 | 9.50 | 9.57 | -2.74% | 2,068,900 |
| 2025-11-07 | 9.22 | 9.99 | 9.22 | 9.84 | +4.68% | 2,321,300 |
| 2025-11-06 | 9.41 | 9.95 | 9.22 | 9.40 | -3.69% | 1,904,300 |
| 2025-11-05 | 9.67 | 9.86 | 9.44 | 9.76 | +0.62% | 3,263,900 |
| 2025-11-04 | 9.74 | 9.81 | 9.61 | 9.70 | -1.62% | 1,382,700 |
| 2025-11-03 | 10.03 | 10.05 | 9.69 | 9.86 | -1.60% | 1,451,600 |
| 2025-10-31 | 9.84 | 10.07 | 9.70 | 10.02 | +1.93% | 1,097,800 |
| 2025-10-30 | 10.04 | 10.16 | 9.81 | 9.83 | -3.34% | 1,033,200 |
| 2025-10-29 | 10.62 | 10.70 | 10.10 | 10.17 | -4.78% | 1,485,700 |
| 2025-10-28 | 10.42 | 11.02 | 10.42 | 10.68 | +2.69% | 2,416,100 |
| 2025-10-27 | 10.60 | 10.74 | 10.29 | 10.40 | -0.57% | 1,440,100 |
| 2025-10-24 | 10.50 | 10.62 | 10.39 | 10.46 | +0.58% | 1,054,700 |
| 2025-10-23 | 10.39 | 10.50 | 10.22 | 10.40 | -0.48% | 1,053,800 |
| 2025-10-22 | 10.55 | 10.67 | 10.24 | 10.45 | -1.42% | 1,226,300 |
| 2025-10-21 | 10.61 | 10.85 | 10.50 | 10.60 | -0.66% | 2,536,100 |
| 2025-10-20 | 10.49 | 10.70 | 10.38 | 10.67 | +2.11% | 1,821,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+22.70%）。最も弱い月：2月（-19.95%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Arhaus Inc（ARHS）の直近終値は？
2026-10-16 時点で 9.93。Closelookデータレイクの日次価格記録より。
ARHS の52週高値・安値は？
直近52週間で高値 12.08、安値 5.57（2026-10-16 時点）。
Arhaus Inc が歴史的に最も強い月と弱い月は？
歴史的に、ARHS の最も強い月は 8月（平均 +22.70%）、最も弱い月は 2月（平均 -19.95%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。