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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 736 | 757 | 735 | 757 | +27 | +3.7 | 1,127,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 3,600 | 3,650 | 3,360 | 3,630 | -20 | -0.6 | 723,100 |
| 06/11 | 3,230 | 3,750 | 3,170 | 3,650 | +390 | +12.0 | 930,400 |
| 06/10 | 3,350 | 3,470 | 3,060 | 3,260 | -70 | -2.1 | 600,400 |
| 06/09 | 3,390 | 3,820 | 3,030 | 3,330 | -30 | -0.9 | 1,139,000 |
| 06/08 | 2,610 | 3,360 | 2,610 | 3,360 | +700 | +26.3 | 1,114,600 |
| 06/07 | 3,050 | 3,080 | 2,530 | 2,660 | -380 | -12.5 | 543,300 |
| 06/06 | 2,960 | 3,390 | 2,600 | 3,040 | +160 | +5.6 | 1,269,200 |
| 06/05 | 2,930 | 3,060 | 2,760 | 2,880 | -20 | -0.7 | 733,100 |
| 06/04 | 3,030 | 3,190 | 2,830 | 2,900 | -120 | -4.0 | 718,600 |
| 06/03 | 3,000 | 3,100 | 2,805 | 3,020 | +20 | +0.7 | 991,700 |
| 06/02 | 2,760 | 3,220 | 2,705 | 3,000 | +265 | +9.7 | 2,244,500 |
| 06/01 | 2,720 | 2,845 | 2,440 | 2,735 | +25 | +0.9 | 1,551,700 |
| 05/12 | 2,540 | 2,805 | 2,505 | 2,710 | +210 | +8.4 | 2,862,900 |
| 05/11 | 2,540 | 2,820 | 2,500 | 2,500 | -40 | -1.6 | 553,600 |
| 05/10 | 2,390 | 2,560 | 2,295 | 2,540 | +150 | +6.3 | 739,300 |
| 05/09 | 2,110 | 2,410 | 1,921 | 2,390 | +285 | +13.5 | 830,500 |
| 05/08 | 2,150 | 2,240 | 2,030 | 2,105 | -45 | -2.1 | 375,600 |
| 05/07 | 1,890 | 2,150 | 1,870 | 2,150 | +260 | +13.8 | 650,800 |
| 05/06 | 1,779 | 1,890 | 1,749 | 1,890 | +95 | +5.3 | 535,900 |
| 05/05 | 1,797 | 1,861 | 1,647 | 1,795 | +8 | +0.5 | 481,900 |
| 05/04 | 1,870 | 1,950 | 1,600 | 1,787 | -113 | -6.0 | 483,900 |
| 05/03 | 1,598 | 1,958 | 1,500 | 1,900 | +300 | +18.8 | 1,339,100 |
| 05/02 | 1,620 | 1,700 | 1,555 | 1,600 | -40 | -2.4 | 628,100 |
| 05/01 | 1,430 | 1,640 | 1,365 | 1,640 | +210 | +14.7 | 391,500 |
| 04/12 | 1,257 | 1,453 | 1,226 | 1,430 | +150 | +11.7 | 333,600 |
| 04/11 | 1,379 | 1,500 | 1,210 | 1,280 | -100 | -7.3 | 389,400 |
| 04/10 | 1,520 | 1,573 | 1,360 | 1,380 | -160 | -10.4 | 396,700 |
| 04/09 | 1,255 | 1,591 | 1,200 | 1,540 | +305 | +24.7 | 1,029,600 |
| 04/08 | 1,344 | 1,400 | 1,150 | 1,235 | -75 | -5.7 | 572,700 |
| 04/07 | 1,053 | 1,320 | 951 | 1,310 | +258 | +24.5 | 816,200 |
▶︎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