5852東証P貸借
業種 非鉄金属
アーレスティ 株価時系列データ
PTS
732.1
円
(09:24)
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 |
|---|---|
| 941 (23/09/20) | 605 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 859 (24/04/01) | 605 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 738 | 745 | 676 | 732 | -2 | -0.3 | 6,837,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 631 | 631 | 505 | 520 | -116 | -18.2 | 3,312,400 |
| 19/04 | 643 | 699 | 630 | 636 | +3 | +0.5 | 1,512,800 |
| 19/03 | 680 | 695 | 628 | 633 | -49 | -7.2 | 2,397,800 |
| 19/02 | 650 | 716 | 617 | 682 | +32 | +4.9 | 1,651,100 |
| 19/01 | 610 | 674 | 584 | 650 | +28 | +4.5 | 1,406,300 |
| 18/12 | 737 | 745 | 569 | 622 | -108 | -14.8 | 3,083,200 |
| 18/11 | 710 | 750 | 660 | 730 | +13 | +1.8 | 3,311,400 |
| 18/10 | 847 | 874 | 671 | 717 | -132 | -15.6 | 5,143,200 |
| 18/09 | 844 | 878 | 790 | 849 | +6 | +0.7 | 3,007,800 |
| 18/08 | 985 | 1,015 | 819 | 843 | -137 | -14.0 | 4,069,500 |
| 18/07 | 988 | 994 | 902 | 980 | -7 | -0.7 | 2,656,700 |
| 18/06 | 961 | 1,057 | 951 | 987 | +11 | +1.1 | 2,852,200 |
| 18/05 | 1,020 | 1,188 | 947 | 976 | -19 | -1.9 | 4,159,700 |
| 18/04 | 945 | 1,004 | 936 | 995 | +54 | +5.7 | 2,210,800 |
| 18/03 | 1,024 | 1,045 | 888 | 941 | -90 | -8.7 | 3,739,400 |
| 18/02 | 924 | 1,045 | 811 | 1,031 | +110 | +11.9 | 6,991,800 |
| 18/01 | 920 | 957 | 904 | 921 | +11 | +1.2 | 4,342,100 |
| 17/12 | 925 | 950 | 884 | 910 | -11 | -1.2 | 7,550,900 |
| 17/11 | 921 | 930 | 872 | 921 | 0 | 0.0 | 6,825,300 |
| 17/10 | 946 | 1,019 | 880 | 921 | -21 | -2.2 | 9,425,000 |
| 17/09 | 931 | 958 | 868 | 942 | +21 | +2.3 | 6,108,300 |
| 17/08 | 1,138 | 1,174 | 901 | 921 | -203 | -18.1 | 6,853,100 |
| 17/07 | 1,120 | 1,178 | 1,097 | 1,124 | +16 | +1.4 | 3,308,000 |
| 17/06 | 1,069 | 1,129 | 1,062 | 1,108 | +39 | +3.7 | 3,927,300 |
| 17/05 | 1,106 | 1,261 | 1,069 | 1,069 | -45 | -4.0 | 5,292,500 |
| 17/04 | 1,137 | 1,142 | 937 | 1,114 | -23 | -2.0 | 5,777,600 |
| 17/03 | 1,174 | 1,215 | 1,137 | 1,137 | -23 | -2.0 | 3,305,500 |
| 17/02 | 1,181 | 1,227 | 1,093 | 1,160 | -32 | -2.7 | 4,201,900 |
| 17/01 | 1,345 | 1,390 | 1,176 | 1,192 | -121 | -9.2 | 3,990,900 |
| 16/12 | 1,057 | 1,336 | 1,016 | 1,313 | +266 | +25.4 | 5,909,700 |
▶︎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