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
1,975
円
取引時間外
(23:09)
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 |
|---|---|
| 2,057 (24/01/31) | 1,768 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,057 (24/01/31) | 1,895 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,035 | 2,048 | 1,970 | 1,979 | -60 | -2.9 | 1,296,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,947 | 1,963 | 1,882 | 1,897 | -48 | -2.5 | 2,390,400 |
| 9/22 | 1,949 | 1,966 | 1,933 | 1,945 | -3 | -0.2 | 1,507,400 |
| 9/15 | 1,922 | 1,953 | 1,902 | 1,948 | +32 | +1.7 | 2,022,000 |
| 9/8 | 1,914 | 1,947 | 1,903 | 1,916 | +9 | +0.5 | 2,180,800 |
| 9/1 | 1,880 | 1,910 | 1,874 | 1,907 | +32 | +1.7 | 1,733,900 |
| 8/25 | 1,833 | 1,883 | 1,833 | 1,875 | +42 | +2.3 | 1,329,400 |
| 8/18 | 1,878 | 1,881 | 1,816 | 1,833 | -45 | -2.4 | 2,239,400 |
| 8/10 | 1,856 | 1,884 | 1,851 | 1,878 | +27 | +1.5 | 1,256,700 |
| 8/4 | 1,910 | 1,921 | 1,851 | 1,851 | -42 | -2.2 | 2,874,800 |
| 7/28 | 1,941 | 1,947 | 1,883 | 1,893 | -40 | -2.1 | 2,700,000 |
| 7/21 | 1,941 | 1,949 | 1,924 | 1,933 | -7 | -0.4 | 967,900 |
| 7/14 | 1,924 | 1,943 | 1,921 | 1,940 | +20 | +1.0 | 1,340,800 |
| 7/7 | 1,946 | 1,962 | 1,908 | 1,920 | -21 | -1.1 | 1,858,000 |
| 6/30 | 1,922 | 1,944 | 1,913 | 1,941 | +14 | +0.7 | 1,776,000 |
| 6/23 | 1,951 | 1,954 | 1,904 | 1,927 | -19 | -1.0 | 2,230,500 |
| 6/16 | 1,960 | 1,964 | 1,935 | 1,946 | -1 | -0.1 | 1,976,200 |
| 6/9 | 1,976 | 1,978 | 1,935 | 1,947 | -3 | -0.2 | 1,789,900 |
| 6/2 | 1,924 | 1,951 | 1,883 | 1,950 | +44 | +2.3 | 2,672,100 |
| 5/26 | 1,995 | 2,033 | 1,906 | 1,906 | -88 | -4.4 | 2,691,600 |
| 5/19 | 2,003 | 2,028 | 1,993 | 1,994 | +1 | +0.1 | 1,178,200 |
| 5/12 | 1,974 | 2,015 | 1,972 | 1,993 | +4 | +0.2 | 1,601,400 |
| 5/2 | 2,015 | 2,019 | 1,988 | 1,989 | -11 | -0.6 | 739,200 |
| 4/28 | 2,017 | 2,045 | 1,975 | 2,000 | -13 | -0.7 | 1,959,600 |
| 4/21 | 2,042 | 2,045 | 2,009 | 2,013 | -41 | -2.0 | 923,400 |
| 4/14 | 1,998 | 2,054 | 1,987 | 2,054 | +75 | +3.8 | 893,900 |
| 4/7 | 2,030 | 2,030 | 1,975 | 1,979 | -43 | -2.1 | 1,399,200 |
| 3/31 | 2,026 | 2,061 | 2,001 | 2,022 | +12 | +0.6 | 1,369,800 |
| 3/24 | 1,996 | 2,027 | 1,985 | 2,010 | +8 | +0.4 | 1,054,500 |
| 3/17 | 2,049 | 2,055 | 1,967 | 2,002 | -71 | -3.4 | 1,831,900 |
| 3/10 | 2,032 | 2,096 | 2,025 | 2,073 | +52 | +2.6 | 1,425,600 |
▶︎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