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 |
|---|---|---|---|---|---|
| 2024/05/16 | 5,470 | 5,580 | 5,410 | 5,530 | 69,600 |
| 2024/05/15 | 5,510 | 5,570 | 5,240 | 5,270 | 56,300 |
| 2024/05/14 | 5,370 | 5,550 | 5,370 | 5,480 | 52,500 |
| 2024/05/13 | 5,460 | 5,630 | 5,270 | 5,350 | 131,200 |
| 2024/05/10 | 5,420 | 5,580 | 5,420 | 5,580 | 146,600 |
| 2024/05/09 | 4,980 | 5,030 | 4,825 | 4,880 | 75,600 |
| 2024/05/08 | 4,890 | 5,080 | 4,865 | 4,950 | 73,200 |
| 2024/05/07 | 4,800 | 4,875 | 4,745 | 4,805 | 38,800 |
| 2024/05/02 | 4,700 | 4,755 | 4,660 | 4,660 | 24,500 |
| 2024/05/01 | 4,720 | 4,760 | 4,625 | 4,670 | 27,700 |
| 2024/04/30 | 4,800 | 4,840 | 4,700 | 4,745 | 28,000 |
| 2024/04/26 | 4,740 | 4,830 | 4,675 | 4,795 | 25,000 |
| 2024/04/25 | 4,800 | 4,800 | 4,670 | 4,670 | 31,800 |
| 2024/04/24 | 4,840 | 4,910 | 4,815 | 4,840 | 21,700 |
| 2024/04/23 | 4,915 | 4,930 | 4,740 | 4,775 | 26,800 |
| 2024/04/22 | 4,840 | 4,920 | 4,735 | 4,895 | 33,700 |
| 2024/04/19 | 4,970 | 5,010 | 4,680 | 4,770 | 95,500 |
| 2024/04/18 | 4,920 | 5,120 | 4,905 | 5,070 | 33,400 |
| 2024/04/17 | 5,050 | 5,210 | 5,000 | 5,000 | 41,000 |
| 2024/04/16 | 5,280 | 5,350 | 4,915 | 5,040 | 153,500 |
| 2024/04/15 | 5,290 | 5,540 | 5,210 | 5,480 | 58,700 |
| 2024/04/12 | 5,100 | 5,450 | 5,100 | 5,320 | 81,400 |
| 2024/04/11 | 5,090 | 5,110 | 4,960 | 5,040 | 108,200 |
| 2024/04/10 | 5,180 | 5,430 | 5,130 | 5,220 | 63,800 |
| 2024/04/09 | 5,170 | 5,260 | 5,150 | 5,160 | 38,800 |
| 2024/04/08 | 5,400 | 5,410 | 5,160 | 5,190 | 64,700 |
| 2024/04/05 | 5,200 | 5,400 | 5,200 | 5,370 | 52,100 |
| 2024/04/04 | 5,510 | 5,530 | 5,350 | 5,370 | 41,300 |
| 2024/04/03 | 5,500 | 5,570 | 5,370 | 5,410 | 76,700 |
| 2024/04/02 | 6,050 | 6,060 | 5,660 | 5,660 | 74,700 |
| 2024/04/01 | 5,860 | 6,130 | 5,820 | 6,020 | 75,500 |
| 2024/03/29 | 5,930 | 5,950 | 5,720 | 5,760 | 50,500 |
| 2024/03/28 | 5,820 | 5,960 | 5,820 | 5,930 | 23,600 |
| 2024/03/27 | 5,940 | 5,970 | 5,810 | 5,810 | 33,100 |
| 2024/03/26 | 5,880 | 5,930 | 5,660 | 5,910 | 80,400 |
| 2024/03/25 | 6,180 | 6,200 | 5,950 | 5,950 | 92,500 |
| 2024/03/22 | 5,880 | 6,300 | 5,670 | 6,290 | 250,300 |
| 2024/03/21 | 6,000 | 6,000 | 5,810 | 5,830 | 61,300 |
| 2024/03/19 | 5,850 | 5,990 | 5,760 | 5,870 | 46,600 |
| 2024/03/18 | 5,700 | 5,860 | 5,640 | 5,860 | 81,000 |
| 2024/03/15 | 5,940 | 5,990 | 5,640 | 5,710 | 110,100 |
| 2024/03/14 | 6,380 | 6,460 | 5,880 | 6,000 | 147,900 |
| 2024/03/13 | 6,660 | 6,690 | 6,420 | 6,470 | 69,500 |
| 2024/03/12 | 6,260 | 6,690 | 6,230 | 6,570 | 123,200 |
| 2024/03/11 | 6,120 | 6,490 | 6,120 | 6,310 | 122,000 |
| 2024/03/08 | 6,700 | 6,750 | 6,340 | 6,350 | 135,100 |
| 2024/03/07 | 6,700 | 6,900 | 6,480 | 6,680 | 238,300 |
| 2024/03/06 | 6,000 | 7,080 | 5,890 | 6,740 | 623,400 |
| 2024/03/05 | 5,910 | 6,290 | 5,850 | 6,190 | 152,200 |
| 2024/03/04 | 5,800 | 6,030 | 5,770 | 5,940 | 143,300 |
| 2024/03/01 | 5,800 | 5,830 | 5,640 | 5,720 | 68,500 |
| 2024/02/29 | 5,570 | 5,860 | 5,490 | 5,790 | 100,500 |
| 2024/02/28 | 5,750 | 5,780 | 5,600 | 5,670 | 73,100 |
| 2024/02/27 | 5,790 | 5,840 | 5,620 | 5,750 | 90,700 |
| 2024/02/26 | 5,520 | 5,990 | 5,520 | 5,840 | 300,500 |
| 2024/02/22 | 5,260 | 5,270 | 5,020 | 5,090 | 90,100 |
| 2024/02/21 | 5,490 | 5,510 | 5,100 | 5,140 | 100,500 |
| 2024/02/20 | 5,220 | 5,560 | 5,080 | 5,550 | 160,100 |
| 2024/02/19 | 5,180 | 5,250 | 5,040 | 5,220 | 78,200 |
| 2024/02/16 | 4,705 | 5,130 | 4,670 | 5,040 | 156,100 |
| 2024/02/15 | 4,815 | 4,820 | 4,585 | 4,635 | 130,800 |
| 2024/02/14 | 5,110 | 5,140 | 4,870 | 4,875 | 167,500 |
| 2024/02/13 | 4,785 | 5,350 | 4,705 | 5,290 | 392,300 |
| 2024/02/09 | 5,000 | 5,100 | 4,865 | 4,900 | 144,100 |
| 2024/02/08 | 4,980 | 5,090 | 4,900 | 4,970 | 73,200 |
| 2024/02/07 | 4,995 | 5,100 | 4,915 | 4,975 | 105,100 |
| 2024/02/06 | 5,100 | 5,110 | 4,885 | 4,955 | 138,300 |
| 2024/02/05 | 4,940 | 5,020 | 4,785 | 5,020 | 170,700 |
| 2024/02/02 | 4,635 | 4,800 | 4,630 | 4,780 | 114,900 |
| 2024/02/01 | 4,620 | 4,675 | 4,460 | 4,575 | 58,300 |
| 2024/01/31 | 4,465 | 4,665 | 4,445 | 4,620 | 102,800 |
| 2024/01/30 | 4,495 | 4,550 | 4,410 | 4,450 | 36,300 |
| 2024/01/29 | 4,495 | 4,555 | 4,455 | 4,495 | 48,000 |
| 2024/01/26 | 4,610 | 4,615 | 4,435 | 4,495 | 111,000 |
| 2024/01/25 | 4,720 | 4,860 | 4,575 | 4,670 | 187,400 |
| 2024/01/24 | 4,600 | 4,675 | 4,465 | 4,675 | 133,700 |
| 2024/01/23 | 4,420 | 4,725 | 4,375 | 4,650 | 302,500 |
| 2024/01/22 | 4,090 | 4,415 | 4,030 | 4,395 | 148,200 |
| 2024/01/19 | 4,140 | 4,140 | 3,990 | 4,020 | 52,500 |
| 2024/01/18 | 3,900 | 4,095 | 3,860 | 4,080 | 74,000 |
| 2024/01/17 | 4,050 | 4,080 | 3,920 | 3,925 | 84,400 |
| 2024/01/16 | 4,120 | 4,220 | 4,075 | 4,080 | 48,300 |
| 2024/01/15 | 4,135 | 4,135 | 4,020 | 4,075 | 63,700 |
| 2024/01/12 | 4,100 | 4,190 | 4,080 | 4,150 | 54,000 |
| 2024/01/11 | 4,125 | 4,135 | 4,020 | 4,075 | 34,200 |
| 2024/01/10 | 4,080 | 4,145 | 4,060 | 4,125 | 38,400 |
| 2024/01/09 | 4,190 | 4,190 | 3,990 | 4,060 | 86,700 |
| 2024/01/05 | 4,190 | 4,300 | 4,120 | 4,140 | 61,800 |
| 2024/01/04 | 4,035 | 4,260 | 3,980 | 4,260 | 65,000 |
| 2023/12/29 | 4,160 | 4,185 | 4,035 | 4,095 | 82,400 |
| 2023/12/28 | 4,125 | 4,225 | 3,990 | 4,210 | 84,000 |
| 2023/12/27 | 4,100 | 4,170 | 4,035 | 4,125 | 84,400 |
| 2023/12/26 | 4,015 | 4,125 | 4,010 | 4,065 | 57,700 |
| 2023/12/25 | 3,995 | 4,145 | 3,875 | 4,010 | 93,900 |
| 2023/12/22 | 3,955 | 4,045 | 3,895 | 3,940 | 101,100 |
| 2023/12/21 | 3,735 | 3,905 | 3,700 | 3,885 | 64,000 |
| 2023/12/20 | 3,940 | 3,945 | 3,830 | 3,875 | 54,700 |
| 2023/12/19 | 3,640 | 3,910 | 3,575 | 3,905 | 73,900 |
| 2023/12/18 | 3,760 | 3,760 | 3,610 | 3,650 | 54,900 |
| 2023/12/15 | 3,670 | 3,805 | 3,650 | 3,770 | 53,800 |
| 2023/12/14 | 3,870 | 3,875 | 3,610 | 3,680 | 75,100 |
| 2023/12/13 | 3,655 | 3,780 | 3,610 | 3,770 | 76,700 |
| 2023/12/12 | 3,815 | 3,840 | 3,625 | 3,645 | 72,600 |
| 2023/12/11 | 3,635 | 3,780 | 3,635 | 3,775 | 73,500 |
| 2023/12/08 | 3,600 | 3,660 | 3,545 | 3,590 | 100,800 |
| 2023/12/07 | 3,840 | 3,865 | 3,670 | 3,680 | 145,100 |
| 2023/12/06 | 3,955 | 4,055 | 3,875 | 3,910 | 103,700 |
| 2023/12/05 | 3,940 | 4,025 | 3,850 | 3,950 | 121,200 |
| 2023/12/04 | 4,010 | 4,100 | 3,885 | 4,010 | 141,300 |
| 2023/12/01 | 4,190 | 4,255 | 4,000 | 4,035 | 187,300 |
| 2023/11/30 | 4,245 | 4,330 | 4,160 | 4,300 | 143,600 |
| 2023/11/29 | 4,380 | 4,465 | 4,270 | 4,315 | 119,900 |
| 2023/11/28 | 4,400 | 4,440 | 4,340 | 4,380 | 62,800 |
| 2023/11/27 | 4,490 | 4,540 | 4,385 | 4,435 | 61,600 |
| 2023/11/24 | 4,610 | 4,640 | 4,470 | 4,470 | 72,500 |
| 2023/11/22 | 4,690 | 4,690 | 4,560 | 4,575 | 51,000 |
| 2023/11/21 | 4,700 | 4,700 | 4,550 | 4,700 | 70,400 |
| 2023/11/20 | 4,435 | 4,555 | 4,400 | 4,540 | 82,600 |
| 2023/11/17 | 4,490 | 4,570 | 4,360 | 4,400 | 91,400 |
| 2023/11/16 | 4,615 | 4,655 | 4,460 | 4,470 | 72,500 |
| 2023/11/15 | 4,765 | 4,765 | 4,580 | 4,600 | 68,800 |
| 2023/11/14 | 4,730 | 4,770 | 4,510 | 4,595 | 116,500 |
| 2023/11/13 | 4,755 | 5,030 | 4,650 | 4,800 | 225,600 |
| 2023/11/10 | 5,060 | 5,280 | 4,990 | 5,280 | 143,600 |
| 2023/11/09 | 4,980 | 5,100 | 4,920 | 5,090 | 39,500 |
| 2023/11/08 | 5,080 | 5,130 | 4,840 | 4,980 | 49,500 |
| 2023/11/07 | 5,000 | 5,060 | 4,950 | 4,985 | 38,500 |
| 2023/11/06 | 5,050 | 5,160 | 4,935 | 5,070 | 111,800 |
| 2023/11/02 | 4,525 | 4,795 | 4,435 | 4,770 | 147,600 |
| 2023/11/01 | 4,475 | 4,550 | 4,325 | 4,325 | 53,600 |
| 2023/10/31 | 4,385 | 4,450 | 4,270 | 4,405 | 71,800 |
| 2023/10/30 | 4,440 | 4,495 | 4,365 | 4,385 | 36,000 |
| 2023/10/27 | 4,480 | 4,540 | 4,380 | 4,470 | 36,100 |
| 2023/10/26 | 4,410 | 4,530 | 4,395 | 4,410 | 74,900 |
| 2023/10/25 | 4,730 | 4,780 | 4,565 | 4,565 | 53,900 |
| 2023/10/24 | 4,530 | 4,730 | 4,360 | 4,670 | 90,600 |
| 2023/10/23 | 4,610 | 4,750 | 4,380 | 4,460 | 102,300 |
| 2023/10/20 | 4,390 | 4,670 | 4,255 | 4,660 | 91,700 |
| 2023/10/19 | 4,435 | 4,515 | 4,410 | 4,430 | 46,500 |
| 2023/10/18 | 4,415 | 4,600 | 4,350 | 4,575 | 59,000 |
| 2023/10/17 | 4,545 | 4,655 | 4,350 | 4,440 | 92,000 |
| 2023/10/16 | 4,700 | 4,700 | 4,350 | 4,435 | 124,900 |
| 2023/10/13 | 4,780 | 4,805 | 4,715 | 4,720 | 47,400 |
| 2023/10/12 | 4,870 | 4,900 | 4,705 | 4,850 | 87,600 |
| 2023/10/11 | 4,940 | 4,940 | 4,745 | 4,810 | 127,200 |
| 2023/10/10 | 5,050 | 5,180 | 5,000 | 5,000 | 69,400 |
| 2023/10/06 | 4,870 | 4,940 | 4,740 | 4,880 | 81,800 |
| 2023/10/05 | 4,800 | 4,945 | 4,780 | 4,940 | 96,500 |
| 2023/10/04 | 5,000 | 5,040 | 4,710 | 4,710 | 164,200 |
| 2023/10/03 | 5,000 | 5,100 | 4,860 | 5,100 | 105,500 |
| 2023/10/02 | 5,270 | 5,360 | 4,905 | 4,945 | 158,000 |
| 2023/09/29 | 5,300 | 5,620 | 5,020 | 5,120 | 402,000 |
| 2023/09/28 | 4,595 | 5,160 | 4,595 | 5,070 | 418,400 |
| 2023/09/27 | 4,450 | 4,900 | 4,450 | 4,715 | 346,200 |
| 2023/09/26 | 4,455 | 4,480 | 4,355 | 4,385 | 91,000 |
| 2023/09/25 | 4,550 | 4,585 | 4,185 | 4,480 | 263,600 |
| 2023/09/22 | 4,570 | 4,780 | 4,505 | 4,580 | 183,100 |
| 2023/09/21 | 4,940 | 5,000 | 4,505 | 4,685 | 276,200 |
| 2023/09/20 | 5,010 | 5,180 | 4,990 | 5,040 | 66,800 |
| 2023/09/19 | 5,150 | 5,240 | 5,010 | 5,060 | 78,400 |
| 2023/09/15 | 5,400 | 5,400 | 5,120 | 5,150 | 128,200 |
| 2023/09/14 | 5,550 | 5,600 | 5,320 | 5,380 | 75,700 |
| 2023/09/13 | 5,520 | 5,680 | 5,450 | 5,560 | 39,100 |
| 2023/09/12 | 5,500 | 5,690 | 5,380 | 5,620 | 84,800 |
| 2023/09/11 | 5,490 | 5,580 | 5,420 | 5,490 | 57,800 |
| 2023/09/08 | 5,750 | 5,810 | 5,500 | 5,530 | 138,100 |
| 2023/09/07 | 5,960 | 5,970 | 5,780 | 5,790 | 71,800 |
| 2023/09/06 | 5,920 | 6,020 | 5,820 | 6,020 | 81,500 |
| 2023/09/05 | 5,830 | 6,080 | 5,810 | 6,020 | 111,000 |
| 2023/09/04 | 6,020 | 6,050 | 5,750 | 5,810 | 94,800 |
| 2023/09/01 | 6,010 | 6,030 | 5,830 | 5,920 | 126,300 |
| 2023/08/31 | 6,090 | 6,240 | 6,040 | 6,060 | 88,000 |
| 2023/08/30 | 6,450 | 6,450 | 6,000 | 6,090 | 184,300 |
| 2023/08/29 | 6,150 | 6,320 | 6,010 | 6,310 | 144,900 |
| 2023/08/28 | 6,020 | 6,340 | 6,010 | 6,170 | 164,100 |
| 2023/08/25 | 5,990 | 6,150 | 5,940 | 5,940 | 74,600 |
| 2023/08/24 | 6,200 | 6,230 | 5,980 | 6,070 | 108,300 |
| 2023/08/23 | 6,270 | 6,500 | 6,030 | 6,130 | 218,200 |
| 2023/08/22 | 6,270 | 6,270 | 6,080 | 6,230 | 177,700 |
| 2023/08/21 | 5,500 | 6,340 | 5,500 | 6,170 | 408,000 |
| 2023/08/18 | 5,700 | 5,780 | 5,380 | 5,560 | 247,300 |
| 2023/08/17 | 6,030 | 6,050 | 5,730 | 5,780 | 277,600 |
| 2023/08/16 | 6,140 | 6,280 | 5,810 | 5,930 | 281,000 |
| 2023/08/15 | 5,900 | 6,290 | 5,520 | 6,160 | 851,300 |
| 2023/08/14 | 5,600 | 5,600 | 5,600 | 5,600 | 39,900 |
| 2023/08/10 | 4,890 | 4,970 | 4,770 | 4,900 | 164,800 |
| 2023/08/09 | 4,705 | 4,935 | 4,680 | 4,925 | 89,300 |
| 2023/08/08 | 4,945 | 5,010 | 4,770 | 4,775 | 99,000 |
| 2023/08/07 | 4,945 | 5,060 | 4,865 | 4,945 | 103,200 |
| 2023/08/04 | 5,120 | 5,150 | 4,925 | 5,010 | 125,900 |
| 2023/08/03 | 4,800 | 5,200 | 4,790 | 5,020 | 251,200 |
| 2023/08/02 | 4,950 | 5,040 | 4,820 | 4,830 | 123,300 |
| 2023/08/01 | 4,850 | 5,130 | 4,835 | 5,050 | 193,300 |
| 2023/07/31 | 4,685 | 4,810 | 4,650 | 4,800 | 98,800 |
| 2023/07/28 | 4,490 | 4,635 | 4,480 | 4,615 | 93,300 |
| 2023/07/27 | 4,585 | 4,745 | 4,525 | 4,575 | 93,900 |
| 2023/07/26 | 4,680 | 4,690 | 4,550 | 4,585 | 103,900 |
| 2023/07/25 | 4,810 | 4,875 | 4,680 | 4,730 | 117,100 |
| 2023/07/24 | 4,900 | 4,905 | 4,730 | 4,820 | 103,500 |
| 2023/07/21 | 4,920 | 4,920 | 4,705 | 4,845 | 204,700 |