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) |
---|---|---|---|---|---|---|---|
11/28 | 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) |
---|---|---|---|---|---|---|---|
11/13 | 1,880 | 1,890 | 1,727 | 1,750 | -117 | -6.3 | 2,553,000 |
11/6 | 1,722 | 1,880 | 1,685 | 1,867 | +170 | +10.0 | 1,998,400 |
10/30 | 1,757 | 1,815 | 1,690 | 1,697 | -60 | -3.4 | 2,120,800 |
10/23 | 1,790 | 1,857 | 1,752 | 1,757 | -28 | -1.6 | 1,567,400 |
10/16 | 1,780 | 1,790 | 1,757 | 1,785 | -7 | -0.4 | 1,263,600 |
10/9 | 1,720 | 1,795 | 1,702 | 1,792 | +107 | +6.4 | 2,044,600 |
10/2 | 1,782 | 1,785 | 1,680 | 1,685 | -65 | -3.7 | 1,919,000 |
9/25 | 1,847 | 1,857 | 1,740 | 1,750 | -110 | -5.9 | 1,704,800 |
9/18 | 1,790 | 1,867 | 1,765 | 1,860 | +93 | +5.3 | 1,812,000 |
9/11 | 1,792 | 1,792 | 1,715 | 1,767 | -25 | -1.4 | 1,651,800 |
9/4 | 1,765 | 1,817 | 1,745 | 1,792 | +50 | +2.9 | 1,859,400 |
8/28 | 1,775 | 1,797 | 1,717 | 1,742 | -30 | -1.7 | 1,517,600 |
8/21 | 1,762 | 1,825 | 1,737 | 1,772 | +32 | +1.8 | 1,826,800 |
8/14 | 1,772 | 1,787 | 1,662 | 1,740 | -37 | -2.1 | 2,159,400 |
8/7 | 1,850 | 1,857 | 1,752 | 1,777 | -50 | -2.7 | 2,224,600 |
7/31 | 1,530 | 1,845 | 1,517 | 1,827 | +327 | +21.8 | 5,146,600 |
7/22 | 1,415 | 1,535 | 1,413 | 1,500 | +82 | +5.8 | 1,393,200 |
7/17 | 1,411 | 1,442 | 1,391 | 1,418 | +20 | +1.4 | 1,339,200 |
7/10 | 1,407 | 1,442 | 1,398 | 1,398 | -8 | -0.6 | 1,649,800 |
7/3 | 1,431 | 1,451 | 1,392 | 1,406 | -26 | -1.8 | 1,494,800 |
6/26 | 1,365 | 1,457 | 1,365 | 1,432 | +67 | +4.9 | 2,279,600 |
6/19 | 1,389 | 1,392 | 1,350 | 1,365 | -24 | -1.7 | 1,978,200 |
6/12 | 1,372 | 1,395 | 1,361 | 1,389 | +25 | +1.8 | 2,157,000 |
6/5 | 1,384 | 1,393 | 1,356 | 1,364 | -21 | -1.5 | 2,171,400 |
5/29 | 1,348 | 1,385 | 1,328 | 1,385 | +43 | +3.2 | 1,715,200 |
5/22 | 1,351 | 1,370 | 1,334 | 1,342 | +1 | +0.1 | 1,758,200 |
5/15 | 1,290 | 1,368 | 1,285 | 1,341 | +54 | +4.2 | 2,268,800 |
5/8 | 1,240 | 1,312 | 1,230 | 1,287 | +63 | +5.2 | 1,498,800 |
5/1 | 1,178 | 1,254 | 1,168 | 1,224 | +67 | +5.8 | 1,817,200 |
4/24 | 1,171 | 1,171 | 1,112 | 1,157 | -2 | -0.2 | 1,353,800 |
▶︎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