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
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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,038 | 2,048 | 1,957 | 2,033 | -9 | -0.4 | 3,888,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,007 | 1,082 | 1,007 | 1,080 | +79 | +7.9 | 9,347,800 |
| 19/03 | 1,113 | 1,123 | 983 | 1,001 | -114 | -10.2 | 12,175,400 |
| 19/02 | 1,162 | 1,169 | 1,040 | 1,115 | -44 | -3.8 | 9,281,400 |
| 19/01 | 1,109 | 1,196 | 1,100 | 1,159 | +34 | +3.0 | 5,868,800 |
| 18/12 | 1,180 | 1,216 | 1,070 | 1,125 | -50 | -4.3 | 7,990,400 |
| 18/11 | 1,196 | 1,211 | 1,144 | 1,175 | -32 | -2.7 | 6,921,800 |
| 18/10 | 1,040 | 1,231 | 949 | 1,207 | +168 | +16.2 | 11,937,400 |
| 18/09 | 1,054 | 1,068 | 1,001 | 1,039 | -15 | -1.4 | 4,384,400 |
| 18/08 | 1,119 | 1,122 | 992 | 1,054 | -65 | -5.8 | 6,727,800 |
| 18/07 | 1,033 | 1,125 | 988 | 1,119 | +87 | +8.4 | 8,562,000 |
| 18/06 | 1,001 | 1,092 | 993 | 1,032 | +31 | +3.1 | 8,919,000 |
| 18/05 | 996 | 1,060 | 984 | 1,001 | -3 | -0.3 | 8,689,000 |
| 18/04 | 990 | 1,014 | 948 | 1,004 | +14 | +1.4 | 6,755,200 |
| 18/03 | 1,002 | 1,029 | 945 | 990 | -18 | -1.8 | 8,279,200 |
| 18/02 | 1,094 | 1,233 | 938 | 1,008 | -73 | -6.8 | 18,286,800 |
| 18/01 | 1,068 | 1,131 | 1,045 | 1,081 | +23 | +2.2 | 11,271,200 |
| 17/12 | 1,000 | 1,079 | 962 | 1,058 | +68 | +6.9 | 28,006,600 |
| 17/11 | 1,227 | 1,250 | 964 | 990 | -239 | -19.5 | 26,267,800 |
| 17/10 | 1,175 | 1,299 | 1,164 | 1,229 | +72 | +6.2 | 5,829,800 |
| 17/09 | 1,160 | 1,178 | 1,104 | 1,157 | +6 | +0.5 | 4,815,600 |
| 17/08 | 1,029 | 1,160 | 1,028 | 1,151 | +115 | +11.1 | 8,466,000 |
| 17/07 | 927 | 1,039 | 912 | 1,036 | +113 | +12.2 | 6,367,000 |
| 17/06 | 942 | 959 | 909 | 923 | -20 | -2.1 | 6,537,400 |
| 17/05 | 1,034 | 1,070 | 941 | 943 | -95 | -9.2 | 5,774,400 |
| 17/04 | 1,017 | 1,042 | 968 | 1,038 | +31 | +3.1 | 4,036,800 |
| 17/03 | 972 | 1,047 | 969 | 1,007 | +35 | +3.6 | 5,763,400 |
| 17/02 | 1,118 | 1,139 | 968 | 972 | -148 | -13.2 | 7,949,800 |
| 17/01 | 1,025 | 1,125 | 1,025 | 1,120 | +105 | +10.3 | 4,143,800 |
| 16/12 | 1,034 | 1,055 | 1,000 | 1,015 | +6 | +0.6 | 4,592,600 |
| 16/11 | 925 | 1,042 | 916 | 1,009 | +65 | +6.9 | 6,476,400 |
▶︎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