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) |
|---|---|---|---|---|---|---|---|
| 07/02 | 1,330 | 1,520 | 1,262 | 1,382 | +72 | +5.5 | 11,045,200 |
| 07/01 | 1,190 | 1,347 | 1,105 | 1,310 | +120 | +10.1 | 9,707,200 |
| 06/12 | 1,220 | 1,272 | 1,145 | 1,190 | -10 | -0.8 | 7,891,600 |
| 06/11 | 1,355 | 1,370 | 1,092 | 1,200 | -215 | -15.2 | 12,197,200 |
| 06/10 | 1,367 | 1,460 | 1,160 | 1,415 | +53 | +3.9 | 9,768,800 |
| 06/09 | 1,483 | 1,516 | 1,257 | 1,362 | -118 | -8.0 | 13,459,342 |
| 06/08 | 1,380 | 1,533 | 1,356 | 1,480 | +100 | +7.3 | 11,846,340 |
| 06/07 | 1,246 | 1,410 | 1,143 | 1,380 | +164 | +13.5 | 9,938,350 |
| 06/06 | 1,183 | 1,246 | 1,013 | 1,216 | +50 | +4.3 | 10,331,648 |
| 06/05 | 1,393 | 1,530 | 1,106 | 1,166 | -207 | -15.1 | 16,138,119 |
| 06/04 | 1,260 | 1,410 | 1,183 | 1,373 | +147 | +12.0 | 14,859,225 |
| 06/03 | 1,033 | 1,246 | 975 | 1,226 | +176 | +16.8 | 9,653,651 |
| 06/02 | 1,166 | 1,300 | 915 | 1,050 | -113 | -9.7 | 9,489,852 |
| 06/01 | 965 | 1,166 | 840 | 1,163 | +210 | +22.0 | 9,426,253 |
| 05/12 | 926 | 993 | 913 | 953 | +10 | +1.1 | 6,253,769 |
| 05/11 | 866 | 956 | 823 | 943 | +93 | +10.9 | 8,080,759 |
| 05/10 | 760 | 860 | 713 | 850 | +104 | +13.9 | 6,876,865 |
| 05/09 | 594 | 781 | 593 | 746 | +153 | +25.8 | 12,391,438 |
| 05/08 | 598 | 630 | 584 | 593 | -2 | -0.3 | 8,043,559 |
| 05/07 | 561 | 606 | 556 | 595 | +40 | +7.2 | 4,951,775 |
| 05/06 | 520 | 565 | 504 | 555 | +35 | +6.7 | 5,914,170 |
| 05/05 | 490 | 533 | 483 | 520 | +30 | +6.1 | 3,041,685 |
| 05/04 | 491 | 530 | 473 | 490 | -10 | -2.0 | 3,089,084 |
| 05/03 | 514 | 524 | 490 | 500 | -14 | -2.7 | 3,386,983 |
| 05/02 | 466 | 516 | 454 | 514 | +49 | +10.5 | 2,980,785 |
| 05/01 | 458 | 466 | 437 | 465 | +6 | +1.3 | 1,929,590 |
| 04/12 | 423 | 459 | 400 | 459 | +37 | +8.8 | 1,831,791 |
| 04/11 | 438 | 446 | 413 | 422 | -16 | -3.7 | 1,967,090 |
| 04/10 | 450 | 473 | 405 | 438 | -18 | -4.0 | 1,920,590 |
| 04/09 | 423 | 471 | 416 | 456 | +30 | +7.0 | 3,125,684 |
▶︎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
