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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,137 | 1,184 | 1,128 | 1,159 | +11 | +1.0 | 1,631,600 |
| 4/10 | 1,051 | 1,149 | 1,040 | 1,148 | +89 | +8.4 | 2,049,200 |
| 4/3 | 1,105 | 1,179 | 1,055 | 1,059 | -131 | -11.0 | 2,746,400 |
| 3/27 | 984 | 1,224 | 984 | 1,190 | +206 | +20.9 | 4,060,400 |
| 3/19 | 1,077 | 1,087 | 966 | 984 | -83 | -7.8 | 4,998,600 |
| 3/13 | 1,190 | 1,208 | 1,018 | 1,067 | -156 | -12.8 | 4,930,800 |
| 3/6 | 1,200 | 1,289 | 1,200 | 1,223 | -3 | -0.2 | 3,229,400 |
| 2/28 | 1,368 | 1,377 | 1,200 | 1,226 | -142 | -10.4 | 3,520,800 |
| 2/21 | 1,328 | 1,378 | 1,320 | 1,368 | +36 | +2.7 | 2,877,400 |
| 2/14 | 1,362 | 1,369 | 1,323 | 1,332 | -37 | -2.7 | 2,710,000 |
| 2/7 | 1,377 | 1,398 | 1,301 | 1,369 | -4 | -0.3 | 5,254,600 |
| 1/31 | 1,400 | 1,440 | 1,363 | 1,373 | -43 | -3.0 | 2,458,800 |
| 1/24 | 1,357 | 1,422 | 1,357 | 1,416 | +60 | +4.4 | 1,400,600 |
| 1/17 | 1,374 | 1,391 | 1,346 | 1,356 | -16 | -1.2 | 1,479,200 |
| 1/10 | 1,347 | 1,436 | 1,331 | 1,372 | +19 | +1.4 | 3,294,000 |
| 12/30 | 1,346 | 1,357 | 1,339 | 1,353 | +7 | +0.5 | 215,800 |
| 12/27 | 1,333 | 1,355 | 1,321 | 1,346 | +15 | +1.1 | 1,079,000 |
| 12/20 | 1,351 | 1,360 | 1,313 | 1,331 | -9 | -0.7 | 1,338,200 |
| 12/13 | 1,357 | 1,361 | 1,312 | 1,340 | -5 | -0.4 | 1,386,400 |
| 12/6 | 1,309 | 1,353 | 1,293 | 1,345 | +45 | +3.5 | 1,297,400 |
| 11/29 | 1,282 | 1,316 | 1,274 | 1,300 | +18 | +1.4 | 1,468,200 |
| 11/22 | 1,254 | 1,289 | 1,232 | 1,282 | +21 | +1.7 | 1,472,800 |
| 11/15 | 1,300 | 1,302 | 1,248 | 1,261 | -26 | -2.0 | 1,571,600 |
| 11/8 | 1,280 | 1,312 | 1,275 | 1,287 | +8 | +0.6 | 2,303,200 |
| 11/1 | 1,167 | 1,288 | 1,155 | 1,279 | +111 | +9.5 | 4,006,600 |
| 10/25 | 1,135 | 1,179 | 1,131 | 1,168 | +42 | +3.7 | 1,468,000 |
| 10/18 | 1,138 | 1,141 | 1,123 | 1,126 | +3 | +0.3 | 1,007,200 |
| 10/11 | 1,100 | 1,133 | 1,100 | 1,123 | +28 | +2.6 | 1,538,800 |
| 10/4 | 1,117 | 1,138 | 1,082 | 1,095 | -25 | -2.2 | 1,699,800 |
| 9/27 | 1,168 | 1,194 | 1,111 | 1,120 | -49 | -4.2 | 2,338,800 |
▶︎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
