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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,998 | 2,048 | 1,984 | 2,000 | -8 | -0.4 | 1,653,400 |
| 4/12 | 1,960 | 2,023 | 1,940 | 2,008 | +42 | +2.1 | 1,618,200 |
| 4/5 | 1,935 | 1,966 | 1,911 | 1,966 | +34 | +1.8 | 1,326,300 |
| 3/29 | 1,996 | 2,005 | 1,913 | 1,932 | -63 | -3.2 | 1,521,700 |
| 3/22 | 1,960 | 1,998 | 1,947 | 1,995 | +38 | +1.9 | 1,014,500 |
| 3/15 | 1,937 | 1,957 | 1,909 | 1,957 | +21 | +1.1 | 1,095,900 |
| 3/8 | 1,910 | 1,937 | 1,895 | 1,936 | +34 | +1.8 | 1,361,700 |
| 3/1 | 1,962 | 1,975 | 1,902 | 1,902 | -45 | -2.3 | 1,641,900 |
| 2/22 | 1,941 | 1,968 | 1,941 | 1,947 | +15 | +0.8 | 820,200 |
| 2/16 | 1,930 | 1,949 | 1,915 | 1,932 | +7 | +0.4 | 1,231,300 |
| 2/9 | 1,960 | 1,969 | 1,910 | 1,925 | -65 | -3.3 | 1,817,400 |
| 2/2 | 2,011 | 2,057 | 1,952 | 1,990 | -18 | -0.9 | 2,100,100 |
| 1/26 | 2,008 | 2,044 | 1,997 | 2,008 | +5 | +0.3 | 1,159,600 |
| 1/19 | 1,978 | 2,007 | 1,966 | 2,003 | +23 | +1.2 | 1,221,900 |
| 1/12 | 1,972 | 2,002 | 1,970 | 1,980 | +14 | +0.7 | 1,173,800 |
| 1/5 | 1,940 | 1,974 | 1,917 | 1,966 | +15 | +0.8 | 587,700 |
| 12/29 | 1,920 | 1,974 | 1,913 | 1,951 | +36 | +1.9 | 1,462,400 |
| 12/22 | 1,870 | 1,932 | 1,862 | 1,915 | +31 | +1.7 | 1,266,200 |
| 12/15 | 1,870 | 1,886 | 1,857 | 1,884 | +26 | +1.4 | 1,133,000 |
| 12/8 | 1,899 | 1,908 | 1,847 | 1,858 | -46 | -2.4 | 1,286,800 |
| 12/1 | 1,916 | 1,931 | 1,901 | 1,904 | -2 | -0.1 | 1,075,400 |
| 11/24 | 1,926 | 1,942 | 1,905 | 1,906 | -13 | -0.7 | 868,000 |
| 11/17 | 1,883 | 1,919 | 1,867 | 1,919 | +36 | +1.9 | 1,084,000 |
| 11/10 | 1,912 | 1,924 | 1,868 | 1,883 | -1 | -0.1 | 1,538,400 |
| 11/2 | 1,861 | 1,927 | 1,837 | 1,884 | +19 | +1.0 | 2,131,800 |
| 10/27 | 1,868 | 1,869 | 1,768 | 1,865 | -15 | -0.8 | 2,982,800 |
| 10/20 | 1,897 | 1,918 | 1,877 | 1,880 | -13 | -0.7 | 1,294,700 |
| 10/13 | 1,853 | 1,898 | 1,851 | 1,893 | +62 | +3.4 | 1,313,500 |
| 10/6 | 1,900 | 1,921 | 1,800 | 1,831 | -66 | -3.5 | 2,401,100 |
| 9/29 | 1,947 | 1,963 | 1,882 | 1,897 | -48 | -2.5 | 2,390,400 |
▶︎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
