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
1,781
円
(22:20)
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 |
|---|---|
| 2,133 (24/07/05) | 1,598 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,133 (24/07/05) | 1,598 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,850 | 1,878 | 1,772 | 1,852 | +5 | +0.3 | 3,989,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/08 | 894 | 909 | 795 | 800 | -82 | -9.3 | 3,959,600 |
| 09/07 | 865 | 915 | 802 | 882 | +17 | +2.0 | 3,907,600 |
| 09/06 | 922 | 936 | 778 | 865 | -42 | -4.6 | 6,223,800 |
| 09/05 | 689 | 921 | 678 | 907 | +225 | +33.0 | 3,343,000 |
| 09/04 | 729 | 734 | 611 | 682 | -63 | -8.5 | 4,385,000 |
| 09/03 | 602 | 774 | 570 | 745 | +143 | +23.8 | 10,757,000 |
| 09/02 | 478 | 665 | 452 | 602 | +109 | +22.1 | 18,243,800 |
| 09/01 | 539 | 602 | 490 | 493 | -21 | -4.1 | 9,214,400 |
| 08/12 | 668 | 690 | 489 | 514 | -104 | -16.8 | 9,035,400 |
| 08/11 | 501 | 692 | 476 | 618 | +167 | +37.0 | 20,738,800 |
| 08/10 | 1,025 | 1,080 | 359 | 451 | -556 | -55.2 | 19,500,600 |
| 08/09 | 1,372 | 1,377 | 959 | 1,007 | -385 | -27.7 | 9,598,000 |
| 08/08 | 1,545 | 1,570 | 1,340 | 1,392 | -203 | -12.7 | 5,793,400 |
| 08/07 | 1,630 | 1,645 | 1,357 | 1,595 | -60 | -3.6 | 6,194,600 |
| 08/06 | 1,615 | 1,675 | 1,510 | 1,655 | +40 | +2.5 | 5,172,400 |
| 08/05 | 1,370 | 1,735 | 1,345 | 1,615 | +240 | +17.5 | 8,112,400 |
| 08/04 | 1,325 | 1,450 | 1,277 | 1,375 | +45 | +3.4 | 5,473,000 |
| 08/03 | 1,435 | 1,485 | 1,252 | 1,330 | -165 | -11.0 | 9,023,600 |
| 08/02 | 1,307 | 1,575 | 1,187 | 1,495 | +195 | +15.0 | 12,948,600 |
| 08/01 | 1,455 | 1,650 | 1,260 | 1,300 | -225 | -14.8 | 13,065,200 |
| 07/12 | 1,600 | 1,620 | 1,407 | 1,525 | -50 | -3.2 | 8,240,200 |
| 07/11 | 1,890 | 1,925 | 1,405 | 1,575 | -390 | -19.9 | 12,940,000 |
| 07/10 | 1,895 | 2,020 | 1,815 | 1,965 | +90 | +4.8 | 10,312,000 |
| 07/09 | 1,660 | 1,885 | 1,535 | 1,875 | +230 | +14.0 | 7,730,000 |
| 07/08 | 1,850 | 1,885 | 1,402 | 1,645 | -245 | -13.0 | 12,682,600 |
| 07/07 | 1,725 | 1,985 | 1,710 | 1,890 | +170 | +9.9 | 12,318,400 |
| 07/06 | 1,660 | 1,760 | 1,600 | 1,720 | +60 | +3.6 | 7,903,000 |
| 07/05 | 1,515 | 1,720 | 1,467 | 1,660 | +150 | +9.9 | 16,037,200 |
| 07/04 | 1,490 | 1,510 | 1,380 | 1,510 | +30 | +2.0 | 13,491,800 |
| 07/03 | 1,395 | 1,520 | 1,250 | 1,480 | +98 | +7.1 | 14,385,800 |
▶︎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
