Ａｒｅｎｔ(5254)の株価時系列情報
Ａｒｅｎｔ(5254)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/01 | 4,215 | 4,295 | 4,210 | 4,210 | 24,400 |
| 2026/04/30 | 4,175 | 4,250 | 4,175 | 4,215 | 15,400 |
| 2026/04/28 | 4,120 | 4,245 | 4,115 | 4,245 | 21,300 |
| 2026/04/27 | 4,230 | 4,230 | 4,115 | 4,130 | 33,900 |
| 2026/04/24 | 4,270 | 4,270 | 4,200 | 4,230 | 18,600 |
| 2026/04/23 | 4,285 | 4,290 | 4,175 | 4,270 | 37,200 |
| 2026/04/22 | 4,275 | 4,290 | 4,225 | 4,290 | 21,500 |
| 2026/04/21 | 4,285 | 4,315 | 4,240 | 4,275 | 12,100 |
| 2026/04/20 | 4,325 | 4,325 | 4,240 | 4,285 | 26,700 |
| 2026/04/17 | 4,275 | 4,375 | 4,275 | 4,325 | 23,900 |
| 2026/04/16 | 4,220 | 4,315 | 4,220 | 4,275 | 20,100 |
| 2026/04/15 | 4,285 | 4,310 | 4,145 | 4,250 | 25,300 |
| 2026/04/14 | 4,410 | 4,410 | 4,255 | 4,285 | 28,800 |
| 2026/04/13 | 4,350 | 4,400 | 4,305 | 4,365 | 25,100 |
| 2026/04/10 | 4,395 | 4,420 | 4,345 | 4,350 | 21,300 |
| 2026/04/09 | 4,315 | 4,375 | 4,280 | 4,375 | 20,900 |
| 2026/04/08 | 4,330 | 4,395 | 4,305 | 4,325 | 27,400 |
| 2026/04/07 | 4,210 | 4,340 | 4,210 | 4,280 | 17,800 |
| 2026/04/06 | 4,185 | 4,270 | 4,185 | 4,210 | 16,400 |
| 2026/04/03 | 4,200 | 4,290 | 4,200 | 4,255 | 19,200 |
| 2026/03/27 | 4,175 | 4,335 | 4,170 | 4,225 | 49,000 |
| 2026/03/26 | 4,210 | 4,260 | 4,170 | 4,245 | 26,400 |
| 2026/03/25 | 4,270 | 4,315 | 4,210 | 4,210 | 32,500 |
| 2026/03/24 | 4,250 | 4,250 | 4,170 | 4,240 | 31,400 |
| 2026/03/23 | 4,250 | 4,260 | 4,095 | 4,180 | 54,300 |
| 2026/03/19 | 4,360 | 4,395 | 4,280 | 4,310 | 23,000 |
| 2026/03/18 | 4,315 | 4,405 | 4,315 | 4,385 | 25,900 |
| 2026/03/17 | 4,420 | 4,420 | 4,270 | 4,285 | 33,800 |
| 2026/03/16 | 4,435 | 4,450 | 4,275 | 4,375 | 32,400 |
| 2026/03/13 | 4,325 | 4,435 | 4,280 | 4,415 | 34,100 |
| 2026/03/12 | 4,480 | 4,480 | 4,335 | 4,395 | 50,500 |
| 2026/03/11 | 4,480 | 4,670 | 4,450 | 4,550 | 40,400 |
| 2026/03/10 | 4,500 | 4,560 | 4,435 | 4,500 | 55,200 |
| 2026/03/09 | 4,360 | 4,445 | 4,305 | 4,435 | 86,600 |
| 2026/03/06 | 4,440 | 4,675 | 4,420 | 4,570 | 104,200 |
| 2026/03/05 | 4,500 | 4,570 | 4,380 | 4,455 | 88,600 |
| 2026/03/04 | 4,265 | 4,375 | 4,165 | 4,265 | 69,000 |
| 2026/03/03 | 4,345 | 4,430 | 4,305 | 4,320 | 42,800 |
| 2026/03/02 | 4,280 | 4,405 | 4,270 | 4,350 | 51,000 |
| 2026/02/27 | 4,290 | 4,400 | 4,250 | 4,395 | 45,600 |
| 2026/02/26 | 4,190 | 4,345 | 4,155 | 4,295 | 72,300 |
| 2026/02/25 | 4,050 | 4,195 | 4,000 | 4,155 | 51,700 |
| 2026/02/24 | 4,025 | 4,075 | 3,930 | 4,035 | 59,700 |
| 2026/02/20 | 4,000 | 4,085 | 3,945 | 4,040 | 54,800 |
| 2026/02/19 | 3,955 | 4,115 | 3,915 | 4,020 | 74,200 |
| 2026/02/18 | 3,730 | 4,005 | 3,710 | 3,975 | 147,300 |
| 2026/02/17 | 3,795 | 3,795 | 3,650 | 3,725 | 53,800 |
| 2026/02/16 | 3,765 | 3,790 | 3,700 | 3,740 | 50,800 |
| 2026/02/13 | 3,530 | 3,785 | 3,500 | 3,765 | 193,800 |
| 2026/02/12 | 3,695 | 3,700 | 3,560 | 3,600 | 90,800 |
| 2026/02/10 | 3,630 | 3,760 | 3,630 | 3,705 | 65,400 |
| 2026/02/09 | 3,600 | 3,670 | 3,550 | 3,620 | 50,700 |
| 2026/02/06 | 3,700 | 3,735 | 3,565 | 3,630 | 131,800 |
| 2026/02/05 | 3,620 | 3,750 | 3,620 | 3,710 | 106,100 |
| 2026/02/04 | 3,680 | 3,705 | 3,490 | 3,620 | 104,200 |
| 2026/02/03 | 3,625 | 3,735 | 3,615 | 3,680 | 62,000 |
| 2026/02/02 | 3,605 | 3,720 | 3,600 | 3,625 | 62,800 |
| 2026/01/30 | 3,580 | 3,635 | 3,525 | 3,605 | 43,800 |
| 2026/01/29 | 3,570 | 3,630 | 3,505 | 3,600 | 43,200 |
| 2026/01/28 | 3,560 | 3,615 | 3,540 | 3,575 | 41,800 |
| 2026/01/27 | 3,655 | 3,655 | 3,520 | 3,610 | 41,700 |
| 2026/01/26 | 3,675 | 3,675 | 3,560 | 3,585 | 60,000 |
| 2026/01/23 | 3,700 | 3,770 | 3,665 | 3,700 | 56,500 |
| 2026/01/22 | 3,695 | 3,770 | 3,670 | 3,725 | 62,000 |
| 2026/01/21 | 3,625 | 3,745 | 3,585 | 3,655 | 95,000 |
| 2026/01/20 | 3,695 | 3,750 | 3,650 | 3,695 | 61,300 |
| 2026/01/19 | 3,740 | 3,770 | 3,705 | 3,710 | 47,000 |
| 2026/01/16 | 3,650 | 3,725 | 3,570 | 3,715 | 57,800 |
| 2026/01/15 | 3,595 | 3,710 | 3,550 | 3,650 | 66,300 |
| 2026/01/14 | 3,500 | 3,590 | 3,475 | 3,590 | 59,800 |
| 2026/01/13 | 3,440 | 3,515 | 3,385 | 3,460 | 78,000 |
| 2026/01/09 | 3,310 | 3,390 | 3,260 | 3,380 | 77,700 |
| 2026/01/08 | 3,160 | 3,265 | 3,150 | 3,250 | 55,900 |
| 2026/01/07 | 3,150 | 3,245 | 3,120 | 3,170 | 93,200 |
| 2026/01/06 | 3,140 | 3,255 | 3,095 | 3,145 | 169,500 |
| 2026/01/05 | 2,949 | 3,000 | 2,874 | 2,978 | 85,900 |
| 2025/12/30 | 2,941 | 2,978 | 2,917 | 2,931 | 60,700 |
| 2025/12/29 | 3,005 | 3,005 | 2,904 | 2,950 | 84,800 |
| 2025/12/26 | 3,035 | 3,035 | 2,962 | 2,998 | 88,300 |
| 2025/12/25 | 2,873 | 3,045 | 2,865 | 3,010 | 121,300 |
| 2025/12/24 | 2,780 | 2,899 | 2,765 | 2,860 | 86,700 |
| 2025/12/23 | 2,763 | 2,912 | 2,746 | 2,810 | 131,900 |
| 2025/12/22 | 2,660 | 2,777 | 2,618 | 2,759 | 119,500 |
| 2025/12/19 | 2,650 | 2,789 | 2,602 | 2,733 | 108,300 |
| 2025/12/18 | 2,541 | 2,623 | 2,492 | 2,585 | 77,600 |
| 2025/12/17 | 2,515 | 2,561 | 2,468 | 2,493 | 108,200 |
| 2025/12/16 | 2,545 | 2,582 | 2,495 | 2,515 | 94,300 |
| 2025/12/15 | 2,455 | 2,654 | 2,455 | 2,634 | 122,400 |
| 2025/12/12 | 2,477 | 2,494 | 2,454 | 2,474 | 154,200 |
| 2025/12/11 | 2,564 | 2,573 | 2,473 | 2,476 | 101,400 |
| 2025/12/10 | 2,600 | 2,600 | 2,534 | 2,550 | 132,400 |
| 2025/12/09 | 2,605 | 2,636 | 2,549 | 2,580 | 195,000 |
| 2025/12/08 | 2,790 | 2,798 | 2,637 | 2,637 | 195,900 |
| 2025/12/05 | 2,856 | 2,875 | 2,782 | 2,812 | 61,800 |
| 2025/12/04 | 2,851 | 2,910 | 2,833 | 2,836 | 79,100 |
| 2025/12/03 | 2,900 | 2,946 | 2,798 | 2,898 | 152,400 |
| 2025/12/02 | 2,980 | 2,990 | 2,896 | 2,917 | 99,000 |
| 2025/12/01 | 3,115 | 3,155 | 2,970 | 3,015 | 136,200 |
| 2025/11/28 | 3,160 | 3,225 | 3,115 | 3,115 | 67,900 |
| 2025/11/27 | 3,280 | 3,280 | 3,155 | 3,180 | 66,500 |
| 2025/11/26 | 3,210 | 3,270 | 3,185 | 3,255 | 56,500 |
| 2025/11/25 | 3,280 | 3,325 | 3,130 | 3,140 | 93,200 |
| 2025/11/21 | 3,220 | 3,260 | 3,180 | 3,235 | 82,300 |
| 2025/11/20 | 3,370 | 3,415 | 3,250 | 3,290 | 87,600 |
| 2025/11/19 | 3,435 | 3,485 | 3,345 | 3,360 | 56,100 |
| 2025/11/18 | 3,335 | 3,460 | 3,315 | 3,440 | 64,500 |
| 2025/11/17 | 3,565 | 3,590 | 3,340 | 3,360 | 126,700 |
| 2025/11/14 | 3,705 | 3,770 | 3,650 | 3,675 | 112,300 |
| 2025/11/13 | 4,380 | 4,400 | 4,100 | 4,125 | 70,100 |
| 2025/11/12 | 4,185 | 4,375 | 4,150 | 4,350 | 63,000 |
| 2025/11/11 | 4,120 | 4,180 | 4,105 | 4,155 | 21,100 |
| 2025/11/10 | 4,105 | 4,115 | 4,075 | 4,075 | 19,500 |
| 2025/11/07 | 4,035 | 4,120 | 4,035 | 4,105 | 9,500 |
| 2025/11/06 | 4,105 | 4,155 | 4,055 | 4,070 | 13,000 |
| 2025/11/05 | 4,110 | 4,120 | 3,980 | 4,085 | 37,700 |
| 2025/11/04 | 4,165 | 4,195 | 4,110 | 4,150 | 17,200 |
| 2025/10/31 | 4,120 | 4,195 | 4,115 | 4,165 | 12,500 |
| 2025/10/30 | 4,055 | 4,140 | 4,045 | 4,110 | 19,300 |
| 2025/10/29 | 4,135 | 4,140 | 4,030 | 4,075 | 25,200 |
| 2025/10/28 | 4,180 | 4,180 | 4,050 | 4,065 | 29,100 |
| 2025/10/27 | 4,230 | 4,250 | 4,140 | 4,180 | 30,000 |
| 2025/10/24 | 4,355 | 4,355 | 4,200 | 4,220 | 40,000 |
| 2025/10/23 | 4,360 | 4,360 | 4,200 | 4,350 | 46,300 |
| 2025/10/22 | 4,125 | 4,260 | 4,125 | 4,245 | 23,600 |
| 2025/10/21 | 4,100 | 4,135 | 4,035 | 4,115 | 20,600 |
| 2025/10/20 | 3,985 | 4,085 | 3,985 | 4,050 | 17,500 |
| 2025/10/17 | 4,060 | 4,065 | 3,935 | 3,955 | 36,600 |
| 2025/10/16 | 4,155 | 4,195 | 4,095 | 4,095 | 15,300 |
| 2025/10/15 | 4,000 | 4,170 | 4,000 | 4,145 | 25,000 |
| 2025/10/14 | 4,120 | 4,140 | 3,970 | 4,010 | 53,400 |
| 2025/10/10 | 4,195 | 4,220 | 4,160 | 4,190 | 18,400 |
| 2025/10/09 | 4,310 | 4,380 | 4,230 | 4,250 | 18,800 |
| 2025/10/08 | 4,275 | 4,340 | 4,250 | 4,275 | 16,500 |
| 2025/10/07 | 4,320 | 4,340 | 4,230 | 4,285 | 21,000 |
| 2025/10/06 | 4,345 | 4,360 | 4,160 | 4,255 | 38,600 |
| 2025/10/03 | 4,200 | 4,280 | 4,140 | 4,140 | 49,600 |
| 2025/10/02 | 4,300 | 4,325 | 4,205 | 4,205 | 39,700 |
| 2025/10/01 | 4,600 | 4,610 | 4,210 | 4,285 | 113,700 |
| 2025/09/30 | 4,615 | 4,645 | 4,570 | 4,615 | 23,200 |
| 2025/09/29 | 4,780 | 4,780 | 4,615 | 4,615 | 24,200 |
| 2025/09/26 | 4,650 | 4,740 | 4,650 | 4,710 | 24,300 |
| 2025/09/25 | 4,860 | 4,860 | 4,680 | 4,680 | 74,000 |
| 2025/09/24 | 4,975 | 4,975 | 4,830 | 4,860 | 23,000 |
| 2025/09/22 | 4,920 | 5,030 | 4,920 | 4,935 | 13,900 |
| 2025/09/19 | 4,960 | 5,000 | 4,865 | 4,900 | 26,500 |
| 2025/09/18 | 4,940 | 5,040 | 4,850 | 4,940 | 27,600 |
| 2025/09/17 | 4,920 | 5,000 | 4,890 | 4,950 | 14,900 |
| 2025/09/16 | 4,960 | 4,990 | 4,905 | 4,920 | 24,900 |
| 2025/09/12 | 5,060 | 5,070 | 4,975 | 4,980 | 20,100 |
| 2025/09/11 | 5,030 | 5,050 | 4,975 | 5,010 | 15,200 |
| 2025/09/10 | 5,080 | 5,140 | 5,010 | 5,020 | 23,400 |
| 2025/09/09 | 5,120 | 5,190 | 5,010 | 5,060 | 17,900 |
| 2025/09/08 | 4,920 | 5,140 | 4,920 | 5,100 | 43,600 |
| 2025/09/05 | 4,850 | 4,925 | 4,825 | 4,920 | 37,000 |
| 2025/09/04 | 4,855 | 4,860 | 4,770 | 4,780 | 32,400 |
| 2025/09/03 | 5,010 | 5,040 | 4,790 | 4,825 | 67,100 |
| 2025/09/02 | 5,050 | 5,090 | 5,000 | 5,030 | 22,000 |
| 2025/09/01 | 5,040 | 5,090 | 4,955 | 5,000 | 46,000 |
| 2025/08/29 | 5,150 | 5,170 | 5,100 | 5,130 | 16,400 |
| 2025/08/28 | 5,170 | 5,210 | 5,060 | 5,170 | 21,300 |
| 2025/08/27 | 5,200 | 5,200 | 5,040 | 5,070 | 22,400 |
| 2025/08/26 | 5,100 | 5,270 | 5,040 | 5,200 | 41,400 |
| 2025/08/25 | 5,070 | 5,180 | 5,070 | 5,100 | 41,800 |
| 2025/08/22 | 5,060 | 5,080 | 5,020 | 5,050 | 12,200 |
| 2025/08/21 | 4,980 | 5,100 | 4,970 | 5,070 | 21,400 |
| 2025/08/20 | 5,020 | 5,020 | 4,880 | 4,970 | 43,600 |
| 2025/08/19 | 5,150 | 5,150 | 5,010 | 5,040 | 22,900 |
| 2025/08/18 | 5,000 | 5,170 | 4,975 | 5,130 | 37,400 |
| 2025/08/15 | 5,060 | 5,100 | 4,935 | 4,985 | 37,600 |
| 2025/08/14 | 5,100 | 5,110 | 5,010 | 5,010 | 27,500 |
| 2025/08/13 | 5,020 | 5,190 | 5,000 | 5,110 | 45,800 |
| 2025/08/12 | 5,170 | 5,250 | 5,010 | 5,020 | 78,300 |
| 2025/08/08 | 5,400 | 5,750 | 5,100 | 5,110 | 233,000 |
| 2025/08/07 | 5,010 | 5,070 | 4,910 | 5,000 | 82,000 |
| 2025/08/06 | 4,940 | 5,020 | 4,935 | 4,975 | 26,900 |
| 2025/08/05 | 4,845 | 4,960 | 4,845 | 4,940 | 21,700 |
| 2025/08/04 | 4,875 | 4,885 | 4,825 | 4,845 | 16,700 |
| 2025/08/01 | 4,895 | 4,930 | 4,865 | 4,930 | 15,400 |
| 2025/07/31 | 4,930 | 4,940 | 4,870 | 4,930 | 19,100 |
| 2025/07/30 | 4,865 | 4,930 | 4,865 | 4,930 | 10,400 |
| 2025/07/29 | 4,850 | 4,900 | 4,800 | 4,885 | 11,700 |
| 2025/07/28 | 4,940 | 4,965 | 4,870 | 4,910 | 10,900 |
| 2025/07/25 | 4,930 | 4,930 | 4,845 | 4,885 | 13,300 |
| 2025/07/24 | 4,940 | 4,970 | 4,850 | 4,930 | 18,900 |
| 2025/07/23 | 4,780 | 4,890 | 4,780 | 4,880 | 19,200 |
| 2025/07/22 | 4,830 | 4,900 | 4,725 | 4,745 | 16,200 |
| 2025/07/18 | 4,865 | 4,915 | 4,795 | 4,820 | 24,200 |
| 2025/07/17 | 4,715 | 4,865 | 4,715 | 4,810 | 14,200 |
| 2025/07/16 | 4,725 | 4,785 | 4,685 | 4,720 | 16,600 |
| 2025/07/15 | 4,790 | 4,805 | 4,720 | 4,720 | 14,600 |
| 2025/07/14 | 4,805 | 4,840 | 4,780 | 4,790 | 11,100 |
| 2025/07/11 | 4,885 | 4,925 | 4,825 | 4,835 | 12,600 |
| 2025/07/10 | 4,985 | 5,000 | 4,870 | 4,885 | 23,300 |
| 2025/07/09 | 4,975 | 4,975 | 4,900 | 4,975 | 9,500 |
| 2025/07/08 | 4,805 | 4,940 | 4,800 | 4,905 | 15,400 |
| 2025/07/07 | 4,870 | 4,870 | 4,765 | 4,830 | 18,200 |
| 2025/07/04 | 4,810 | 4,940 | 4,810 | 4,845 | 17,500 |
| 2025/07/03 | 4,725 | 4,800 | 4,705 | 4,760 | 17,500 |
| 2025/07/02 | 4,805 | 4,845 | 4,720 | 4,725 | 39,100 |
| 2025/07/01 | 4,960 | 4,970 | 4,815 | 4,815 | 29,800 |