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
1,752.5
円
(19:14)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,786 | 1,792 | 1,732 | 1,758 | -13 | -0.7 | 1,530,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,165 | 1,187 | 1,158 | 1,169 | +5 | +0.4 | 1,592,200 |
| 9/13 | 1,140 | 1,167 | 1,138 | 1,164 | +23 | +2.0 | 1,607,200 |
| 9/6 | 1,118 | 1,152 | 1,109 | 1,141 | +19 | +1.7 | 1,560,600 |
| 8/30 | 1,085 | 1,124 | 1,082 | 1,122 | +19 | +1.7 | 2,022,200 |
| 8/23 | 1,095 | 1,108 | 1,091 | 1,103 | +13 | +1.2 | 1,076,800 |
| 8/16 | 1,089 | 1,116 | 1,081 | 1,090 | -8 | -0.7 | 1,272,000 |
| 8/9 | 1,118 | 1,121 | 1,075 | 1,098 | -24 | -2.1 | 1,786,200 |
| 8/2 | 1,120 | 1,169 | 1,115 | 1,122 | +7 | +0.6 | 2,222,000 |
| 7/26 | 1,151 | 1,154 | 1,072 | 1,115 | -28 | -2.5 | 1,560,000 |
| 7/19 | 1,142 | 1,152 | 1,125 | 1,143 | +2 | +0.2 | 1,369,400 |
| 7/12 | 1,158 | 1,170 | 1,122 | 1,141 | -8 | -0.7 | 1,948,600 |
| 7/5 | 1,101 | 1,153 | 1,094 | 1,149 | +56 | +5.1 | 3,009,200 |
| 6/28 | 1,083 | 1,126 | 1,079 | 1,093 | +10 | +0.9 | 2,563,800 |
| 6/21 | 1,104 | 1,117 | 1,081 | 1,083 | -14 | -1.3 | 2,413,800 |
| 6/14 | 1,072 | 1,102 | 1,071 | 1,097 | +27 | +2.5 | 1,729,800 |
| 6/7 | 1,040 | 1,072 | 1,035 | 1,070 | +19 | +1.8 | 1,517,000 |
| 5/31 | 1,025 | 1,056 | 1,018 | 1,051 | +34 | +3.3 | 2,415,000 |
| 5/24 | 1,005 | 1,039 | 993 | 1,017 | +13 | +1.3 | 2,224,600 |
| 5/17 | 1,015 | 1,015 | 971 | 1,004 | -16 | -1.6 | 1,858,200 |
| 5/10 | 1,080 | 1,085 | 1,012 | 1,020 | -60 | -5.6 | 2,733,400 |
| 4/26 | 1,040 | 1,082 | 1,031 | 1,080 | +40 | +3.9 | 3,136,200 |
| 4/19 | 1,017 | 1,049 | 1,014 | 1,040 | +32 | +3.2 | 1,623,600 |
| 4/12 | 1,043 | 1,046 | 1,008 | 1,008 | -34 | -3.3 | 1,640,000 |
| 4/5 | 1,007 | 1,043 | 1,007 | 1,042 | +41 | +4.1 | 2,948,000 |
| 3/29 | 1,077 | 1,088 | 983 | 1,001 | -87 | -8.0 | 4,601,600 |
| 3/22 | 1,075 | 1,088 | 1,058 | 1,088 | +25 | +2.4 | 2,922,000 |
| 3/15 | 1,072 | 1,093 | 1,063 | 1,063 | -7 | -0.7 | 2,500,800 |
| 3/8 | 1,111 | 1,123 | 1,065 | 1,070 | -41 | -3.7 | 1,910,400 |
| 3/1 | 1,099 | 1,128 | 1,095 | 1,111 | ー | ー | 1,906,000 |
▶︎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
