KabuInsight

ＡＲＥホールディングス

5857
プライム/非鉄金属/ARE Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,770.03,905.03,770.03,845.0-40.0-1.03%446,800
2026-03-123,945.03,990.03,860.03,885.0-150.0-3.72%498,500
2026-03-114,020.04,105.04,000.04,035.0+110.0+2.80%544,400
2026-03-103,910.04,015.03,860.03,925.0+115.0+3.02%687,500
2026-03-093,815.03,875.03,685.03,810.0-285.0-6.96%1,023,100
2026-03-063,865.04,125.03,865.04,095.0+90.0+2.25%801,800
2026-03-054,210.04,280.03,970.04,005.0+10.0+0.25%1,064,400
2026-03-044,170.04,290.03,920.03,995.0-380.0-8.69%1,751,000
2026-03-034,650.04,670.04,365.04,375.0-335.0-7.11%1,419,000
2026-03-024,605.04,720.04,490.04,710.0+155.0+3.40%1,023,100
2026-02-274,360.04,645.04,345.04,555.0+180.0+4.11%1,070,700
2026-02-264,420.04,525.04,320.04,375.0+60.0+1.39%875,300
2026-02-254,310.04,335.04,220.04,315.0+60.0+1.41%653,000
2026-02-244,290.04,370.04,235.04,255.0+10.0+0.24%915,400
2026-02-204,135.04,250.04,090.04,245.0+60.0+1.43%815,200
2026-02-194,070.04,185.04,025.04,185.0+145.0+3.59%655,300
2026-02-183,925.04,045.03,900.04,040.0+170.0+4.39%678,800
2026-02-173,935.03,970.03,865.03,870.0-70.0-1.78%770,700
2026-02-163,950.03,985.03,855.03,940.0+95.0+2.47%703,300
2026-02-134,070.04,070.03,840.03,845.0-305.0-7.35%1,199,800
2026-02-124,050.04,245.03,985.04,150.0+145.0+3.62%986,100
2026-02-104,010.04,050.03,965.04,005.0+25.0+0.63%888,700
2026-02-093,880.03,985.03,815.03,980.0+185.0+4.87%1,100,900
2026-02-063,700.03,815.03,635.03,795.0-85.0-2.19%1,176,900
2026-02-053,900.04,000.03,835.03,880.0-20.0-0.51%1,611,100
2026-02-043,635.03,910.03,610.03,900.0+325.0+9.09%2,642,800
2026-02-033,500.03,605.03,470.03,575.0+130.0+3.77%1,469,900
2026-02-023,445.03,580.03,420.03,445.0-185.0-5.10%2,016,000
2026-01-303,745.03,785.03,600.03,630.0-160.0-4.22%1,602,500
2026-01-293,840.03,850.03,725.03,790.0-10.0-0.26%1,025,800
2026-01-283,750.03,815.03,705.03,800.0-20.0-0.52%927,800
2026-01-273,715.03,830.03,640.03,820.0+60.0+1.60%930,300
2026-01-263,715.03,795.03,710.03,760.0-15.0-0.40%1,001,500
2026-01-233,700.03,800.03,670.03,775.0+110.0+3.00%1,133,500
2026-01-223,790.03,790.03,605.03,665.0+15.0+0.41%1,394,300
2026-01-213,545.03,675.03,540.03,650.0+50.0+1.39%880,300
2026-01-203,570.03,600.03,535.03,600.0+30.0+0.84%373,300
2026-01-193,600.03,655.03,535.03,570.0-10.0-0.28%784,400
2026-01-163,585.03,610.03,515.03,580.0+5.0+0.14%594,500
2026-01-153,535.03,595.03,525.03,575.0+30.0+0.85%724,600
2026-01-143,615.03,635.03,520.03,545.0+60.0+1.72%873,000
2026-01-133,560.03,565.03,430.03,485.0+135.0+4.03%1,079,200
2026-01-093,370.03,395.03,325.03,350.0-20.0-0.59%438,000
2026-01-083,410.03,460.03,355.03,370.0-10.0-0.30%709,800
2026-01-073,425.03,440.03,350.03,380.0+45.0+1.35%949,700
2026-01-063,275.03,365.03,265.03,335.0+100.0+3.09%707,800
2026-01-053,250.03,270.03,195.03,235.0+40.0+1.25%439,700
2025-12-303,225.03,245.03,150.03,195.0-135.0-4.05%753,100
2025-12-293,365.03,420.03,295.03,330.0+65.0+1.99%664,100
2025-12-263,250.03,310.03,240.03,265.0+25.0+0.77%312,200
2025-12-253,275.03,315.03,225.03,240.0-20.0-0.61%229,100
2025-12-243,225.03,315.03,205.03,260.0+75.0+2.35%745,400
2025-12-233,220.03,220.03,165.03,185.0+5.0+0.16%324,500
2025-12-223,225.03,240.03,160.03,180.00.00.00%296,700
2025-12-193,105.03,210.03,095.03,180.0+80.0+2.58%564,000
2025-12-183,165.03,240.03,035.03,100.0-35.0-1.12%640,800
2025-12-173,080.03,250.03,055.03,135.0+70.0+2.28%753,200
2025-12-163,140.03,145.03,025.03,065.0-60.0-1.92%385,400
2025-12-153,130.03,225.03,105.03,125.0-30.0-0.95%329,000
2025-12-123,135.03,160.03,070.03,155.0+45.0+1.45%407,800
2025-12-113,030.03,150.03,020.03,110.0+85.0+2.81%444,400
2025-12-103,045.03,060.03,000.03,025.0+20.0+0.67%334,700
2025-12-093,000.03,040.02,990.03,005.0+9.0+0.30%322,700
2025-12-082,994.03,000.02,950.02,996.0-4.0-0.13%418,800
2025-12-053,020.03,080.03,000.03,000.0+5.0+0.17%358,000
2025-12-042,951.03,020.02,942.02,995.0+30.0+1.01%363,500
2025-12-032,996.03,015.02,917.02,965.0-8.0-0.27%355,900
2025-12-022,986.03,015.02,960.02,973.0-23.0-0.77%302,100
2025-12-013,050.03,055.02,915.02,996.00.00.00%510,400
2025-11-282,960.02,998.02,948.02,996.0-4.0-0.13%465,100
2025-11-272,926.03,030.02,899.03,000.0+102.0+3.52%663,300
2025-11-262,858.02,903.02,834.02,898.0+40.0+1.40%481,900
2025-11-252,800.02,885.02,800.02,858.0+94.0+3.40%506,800
2025-11-212,751.02,850.02,745.02,764.0-18.0-0.65%504,900
2025-11-202,802.02,820.02,752.02,782.0+20.0+0.72%350,100
2025-11-192,778.02,789.02,727.02,762.0-10.0-0.36%393,600
2025-11-182,856.02,869.02,743.02,772.0-98.0-3.41%421,000
2025-11-172,912.02,935.02,844.02,870.0+23.0+0.81%434,900
2025-11-142,790.02,873.02,774.02,847.0+12.0+0.42%474,800
2025-11-132,805.02,896.02,800.02,835.0+41.0+1.47%457,400
2025-11-122,720.02,805.02,698.02,794.0+83.0+3.06%442,700
2025-11-112,681.02,711.02,661.02,711.0+39.0+1.46%453,000
2025-11-102,656.02,695.02,639.02,672.0+33.0+1.25%404,900
2025-11-072,655.02,695.02,606.02,639.0+13.0+0.50%696,700
2025-11-062,529.02,653.02,524.02,626.0+66.0+2.58%785,400
2025-11-052,530.02,594.02,527.02,560.0-9.0-0.35%787,000
2025-11-042,470.02,599.02,457.02,569.0+117.0+4.77%926,300
2025-10-312,426.02,479.02,425.02,452.0-24.0-0.97%832,600
2025-10-302,600.02,615.02,440.02,476.0+181.0+7.89%1,723,700
2025-10-292,246.02,309.02,206.02,295.0+77.0+3.47%696,800
2025-10-282,301.02,301.02,217.02,218.0-93.0-4.02%374,500
2025-10-272,315.02,326.02,294.02,311.0+24.0+1.05%321,300
2025-10-242,295.02,297.02,263.02,287.00.00.00%243,700
2025-10-232,250.02,297.02,229.02,287.0+22.0+0.97%398,800
2025-10-222,238.02,273.02,232.02,265.0-20.0-0.88%448,000
2025-10-212,336.02,339.02,271.02,285.0-38.0-1.64%457,200
2025-10-202,345.02,365.02,313.02,323.0-25.0-1.06%414,200
2025-10-172,305.02,386.02,295.02,348.0+62.0+2.71%637,100
2025-10-162,280.02,307.02,272.02,286.0+8.0+0.35%302,200
2025-10-152,217.02,278.02,215.02,278.0+73.0+3.31%337,000
2025-10-142,181.02,264.02,180.02,205.00.00.00%496,200
2025-10-102,251.02,264.02,204.02,205.0-78.0-3.42%304,900
2025-10-092,254.02,291.02,242.02,283.0+35.0+1.56%377,100
2025-10-082,210.02,254.02,207.02,248.0+44.0+2.00%364,700
2025-10-072,208.02,230.02,178.02,204.0+13.0+0.59%325,900
2025-10-062,180.02,205.02,167.02,191.0+46.0+2.14%423,500
2025-10-032,136.02,155.02,128.02,145.0-7.0-0.33%281,900
2025-10-022,095.02,166.02,090.02,152.0+72.0+3.46%299,700
2025-10-012,126.02,131.02,072.02,080.0-69.0-3.21%307,100
2025-09-302,149.02,158.02,126.02,149.00.00.00%230,600
2025-09-292,158.02,164.02,131.02,149.0-48.0-2.18%352,100
2025-09-262,165.02,197.02,158.02,197.0+32.0+1.48%339,700
2025-09-252,178.02,185.02,161.02,165.0-13.0-0.60%232,800
2025-09-242,175.02,198.02,155.02,178.0+12.0+0.55%318,700
2025-09-222,156.02,181.02,148.02,166.0+19.0+0.88%182,100
2025-09-192,144.02,156.02,133.02,147.0+6.0+0.28%350,600
2025-09-182,160.02,164.02,123.02,141.0-21.0-0.97%236,800
2025-09-172,214.02,214.02,156.02,162.0-40.0-1.82%285,800
2025-09-162,189.02,219.02,189.02,202.0+17.0+0.78%298,700
2025-09-122,186.02,201.02,171.02,185.0——427,700

直近120営業日分を表示