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
1,758.1
円
取引時間外
(15:24)
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 | 1,355,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,317 | 2,372 | 2,282 | 2,343 | +48 | +2.1 | 1,758,700 |
| 6/4 | 2,397 | 2,417 | 2,256 | 2,295 | -96 | -4.0 | 2,394,900 |
| 5/28 | 2,268 | 2,404 | 2,265 | 2,391 | +136 | +6.0 | 2,558,200 |
| 5/21 | 2,316 | 2,338 | 2,206 | 2,255 | -11 | -0.5 | 2,604,000 |
| 5/14 | 2,360 | 2,425 | 2,253 | 2,266 | -47 | -2.0 | 3,685,200 |
| 5/7 | 2,274 | 2,324 | 2,222 | 2,313 | +95 | +4.3 | 1,786,100 |
| 4/30 | 2,140 | 2,314 | 2,102 | 2,218 | +63 | +2.9 | 3,947,900 |
| 4/23 | 2,222 | 2,247 | 2,153 | 2,155 | -57 | -2.6 | 2,512,800 |
| 4/16 | 2,294 | 2,295 | 2,162 | 2,212 | -75 | -3.3 | 2,879,000 |
| 4/9 | 2,072 | 2,330 | 2,056 | 2,287 | +221 | +10.7 | 4,329,100 |
| 4/2 | 2,220 | 2,222 | 2,060 | 2,066 | -119 | -5.5 | 3,567,400 |
| 3/26 | 2,222 | 2,272 | 2,110 | 2,185 | -27 | -1.2 | 4,580,800 |
| 3/19 | 2,092 | 2,220 | 2,082 | 2,212 | +142 | +6.9 | 5,523,800 |
| 3/12 | 1,972 | 2,070 | 1,940 | 2,070 | +95 | +4.8 | 3,740,800 |
| 3/5 | 2,002 | 2,007 | 1,857 | 1,975 | -17 | -0.9 | 5,295,600 |
| 2/26 | 2,107 | 2,187 | 1,942 | 1,992 | -103 | -4.9 | 4,783,800 |
| 2/19 | 2,165 | 2,217 | 2,077 | 2,095 | -65 | -3.0 | 2,930,000 |
| 2/12 | 2,160 | 2,202 | 2,117 | 2,160 | +38 | +1.8 | 2,978,200 |
| 2/5 | 2,200 | 2,310 | 2,065 | 2,122 | +120 | +6.0 | 7,381,400 |
| 1/29 | 2,130 | 2,195 | 1,990 | 2,002 | -98 | -4.7 | 4,846,800 |
| 1/22 | 1,890 | 2,130 | 1,875 | 2,100 | +198 | +10.4 | 3,655,200 |
| 1/15 | 1,955 | 2,032 | 1,902 | 1,902 | -88 | -4.4 | 2,663,200 |
| 1/8 | 1,847 | 1,997 | 1,835 | 1,990 | +158 | +8.6 | 3,578,800 |
| 12/30 | 1,772 | 1,842 | 1,770 | 1,832 | +65 | +3.7 | 1,121,800 |
| 12/25 | 1,745 | 1,780 | 1,705 | 1,767 | +32 | +1.8 | 1,764,600 |
| 12/18 | 1,662 | 1,757 | 1,637 | 1,735 | +73 | +4.4 | 2,162,800 |
| 12/11 | 1,675 | 1,680 | 1,617 | 1,662 | -13 | -0.8 | 1,854,600 |
| 12/4 | 1,592 | 1,682 | 1,545 | 1,675 | +100 | +6.4 | 2,956,600 |
| 11/27 | 1,660 | 1,675 | 1,575 | 1,575 | -75 | -4.6 | 3,605,800 |
| 11/20 | 1,762 | 1,762 | 1,612 | 1,650 | -100 | -5.7 | 2,263,200 |
▶︎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
