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15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,778 | 1,797 | 1,754 | 1,771 | -13 | -0.7 | 1,173,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,845 | 1,879 | 1,784 | 1,784 | -60 | -3.3 | 829,100 |
| 11/8 | 1,832 | 1,865 | 1,821 | 1,844 | +12 | +0.7 | 686,000 |
| 11/1 | 1,760 | 1,888 | 1,758 | 1,832 | +67 | +3.8 | 1,890,200 |
| 10/25 | 1,809 | 1,835 | 1,762 | 1,765 | -34 | -1.9 | 881,500 |
| 10/18 | 1,808 | 1,818 | 1,789 | 1,799 | -6 | -0.3 | 510,700 |
| 10/11 | 1,822 | 1,826 | 1,786 | 1,805 | -15 | -0.8 | 933,500 |
| 10/4 | 1,800 | 1,843 | 1,795 | 1,820 | -32 | -1.7 | 898,200 |
| 9/27 | 1,847 | 1,878 | 1,819 | 1,852 | +26 | +1.4 | 1,057,600 |
| 9/20 | 1,814 | 1,837 | 1,772 | 1,826 | +21 | +1.2 | 1,103,100 |
| 9/13 | 1,816 | 1,842 | 1,778 | 1,805 | -28 | -1.5 | 858,500 |
| 9/6 | 1,850 | 1,865 | 1,822 | 1,833 | -14 | -0.8 | 766,800 |
| 8/30 | 1,826 | 1,851 | 1,803 | 1,847 | +14 | +0.8 | 911,400 |
| 8/23 | 1,820 | 1,843 | 1,799 | 1,833 | +28 | +1.6 | 794,400 |
| 8/16 | 1,720 | 1,824 | 1,705 | 1,805 | +94 | +5.5 | 872,600 |
| 8/9 | 1,800 | 1,838 | 1,598 | 1,711 | -127 | -6.9 | 2,774,300 |
| 8/2 | 2,054 | 2,064 | 1,831 | 1,838 | -194 | -9.6 | 1,781,000 |
| 7/26 | 2,040 | 2,084 | 2,010 | 2,032 | -17 | -0.8 | 947,100 |
| 7/19 | 2,090 | 2,092 | 2,042 | 2,049 | -45 | -2.2 | 657,300 |
| 7/12 | 2,110 | 2,112 | 2,060 | 2,094 | -10 | -0.5 | 681,900 |
| 7/5 | 2,099 | 2,133 | 2,067 | 2,104 | +5 | +0.2 | 832,400 |
| 6/28 | 2,050 | 2,105 | 2,050 | 2,099 | +64 | +3.1 | 959,800 |
| 6/21 | 2,038 | 2,046 | 1,986 | 2,035 | -18 | -0.9 | 1,190,400 |
| 6/14 | 2,034 | 2,068 | 2,031 | 2,053 | +7 | +0.3 | 887,400 |
| 6/7 | 2,077 | 2,089 | 2,024 | 2,046 | -13 | -0.6 | 853,200 |
| 5/31 | 2,020 | 2,070 | 2,004 | 2,059 | +40 | +2.0 | 1,210,300 |
| 5/24 | 1,976 | 2,048 | 1,975 | 2,019 | +44 | +2.2 | 1,357,800 |
| 5/17 | 1,985 | 1,997 | 1,958 | 1,975 | -9 | -0.5 | 1,026,900 |
| 5/10 | 1,979 | 1,994 | 1,957 | 1,984 | +5 | +0.3 | 1,115,400 |
| 5/2 | 2,035 | 2,048 | 1,970 | 1,979 | -60 | -2.9 | 1,053,900 |
| 4/26 | 1,990 | 2,039 | 1,949 | 2,039 | +39 | +2.0 | 2,517,700 |
▶︎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
