5857東証P貸借
業種 非鉄金属
ＡＲＥホールディングス 株価時系列データ
PTS
1,973.2
円
(13:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,057 (24/01/31) | 1,768 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,057 (24/01/31) | 1,895 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,965 | 1,976 | 1,959 | 1,972 | +7 | +0.4 | 91,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,985 | 1,985 | 1,958 | 1,965 | -11 | -0.6 | 164,200 |
| 5/15 | 1,990 | 1,992 | 1,971 | 1,976 | -12 | -0.6 | 219,900 |
| 5/14 | 1,991 | 1,991 | 1,970 | 1,988 | -7 | -0.4 | 290,400 |
| 5/13 | 1,985 | 1,997 | 1,976 | 1,995 | +11 | +0.6 | 219,500 |
| 5/10 | 1,987 | 1,994 | 1,974 | 1,984 | +8 | +0.4 | 238,600 |
| 5/9 | 1,980 | 1,994 | 1,961 | 1,976 | -1 | -0.1 | 187,700 |
| 5/8 | 1,975 | 1,987 | 1,957 | 1,977 | -1 | -0.1 | 362,000 |
| 5/7 | 1,979 | 1,982 | 1,961 | 1,978 | -1 | -0.1 | 327,100 |
| 5/2 | 1,985 | 1,985 | 1,970 | 1,979 | -16 | -0.8 | 242,700 |
| 5/1 | 2,038 | 2,042 | 1,987 | 1,995 | -47 | -2.3 | 269,900 |
| 4/30 | 2,035 | 2,048 | 2,016 | 2,042 | +3 | +0.2 | 541,300 |
| 4/26 | 1,966 | 2,039 | 1,953 | 2,039 | +73 | +3.7 | 1,189,000 |
| 4/25 | 1,970 | 1,984 | 1,959 | 1,966 | +4 | +0.2 | 303,700 |
| 4/24 | 1,978 | 1,987 | 1,949 | 1,962 | -1 | -0.1 | 323,500 |
| 4/23 | 1,981 | 1,987 | 1,958 | 1,963 | -19 | -1.0 | 405,500 |
| 4/22 | 1,990 | 2,007 | 1,981 | 1,982 | -18 | -0.9 | 296,000 |
| 4/19 | 2,020 | 2,021 | 1,984 | 2,000 | -19 | -0.9 | 363,100 |
| 4/18 | 2,017 | 2,033 | 2,010 | 2,019 | +8 | +0.4 | 208,800 |
| 4/17 | 2,010 | 2,033 | 2,001 | 2,011 | +2 | +0.1 | 334,300 |
| 4/16 | 2,021 | 2,029 | 1,996 | 2,009 | -29 | -1.4 | 351,100 |
| 4/15 | 1,998 | 2,048 | 1,992 | 2,038 | +30 | +1.5 | 396,100 |
| 4/12 | 2,020 | 2,023 | 2,001 | 2,008 | +3 | +0.2 | 253,300 |
| 4/11 | 1,998 | 2,018 | 1,992 | 2,005 | -12 | -0.6 | 174,200 |
| 4/10 | 2,000 | 2,023 | 1,987 | 2,017 | +38 | +1.9 | 586,600 |
| 4/9 | 1,958 | 1,983 | 1,957 | 1,979 | +34 | +1.8 | 296,600 |
| 4/8 | 1,960 | 1,969 | 1,940 | 1,945 | -21 | -1.1 | 307,500 |
| 4/5 | 1,945 | 1,966 | 1,937 | 1,966 | +14 | +0.7 | 291,400 |
| 4/4 | 1,941 | 1,957 | 1,935 | 1,952 | +22 | +1.1 | 288,900 |
| 4/3 | 1,915 | 1,934 | 1,912 | 1,930 | +12 | +0.6 | 232,200 |
| 4/2 | 1,930 | 1,930 | 1,911 | 1,918 | -10 | -0.5 | 247,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて