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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 4,955 | 4,980 | 4,900 | 4,940 | 29,000 |
| 2025/06/27 | 5,120 | 5,120 | 4,935 | 4,940 | 45,700 |
| 2025/06/26 | 5,170 | 5,280 | 5,080 | 5,120 | 19,300 |
| 2025/06/25 | 5,280 | 5,280 | 5,130 | 5,170 | 16,100 |
| 2025/06/24 | 5,320 | 5,390 | 5,250 | 5,280 | 22,100 |
| 2025/06/23 | 5,220 | 5,280 | 5,180 | 5,230 | 19,900 |
| 2025/06/20 | 5,320 | 5,360 | 5,220 | 5,220 | 26,800 |
| 2025/06/19 | 5,340 | 5,400 | 5,310 | 5,370 | 15,800 |
| 2025/06/18 | 5,390 | 5,460 | 5,300 | 5,320 | 16,600 |
| 2025/06/17 | 5,290 | 5,460 | 5,290 | 5,380 | 19,000 |
| 2025/06/16 | 5,220 | 5,330 | 5,220 | 5,280 | 18,900 |
| 2025/06/13 | 5,500 | 5,500 | 5,170 | 5,220 | 47,300 |
| 2025/06/12 | 5,340 | 5,530 | 5,310 | 5,450 | 43,600 |
| 2025/06/11 | 5,270 | 5,430 | 5,230 | 5,370 | 40,000 |
| 2025/06/10 | 5,060 | 5,240 | 5,030 | 5,240 | 41,200 |
| 2025/06/09 | 4,910 | 5,100 | 4,870 | 4,985 | 46,800 |
| 2025/06/06 | 4,780 | 4,935 | 4,735 | 4,845 | 27,200 |
| 2025/06/05 | 4,800 | 4,960 | 4,755 | 4,850 | 72,600 |
| 2025/06/04 | 4,830 | 4,855 | 4,740 | 4,760 | 47,600 |
| 2025/06/03 | 4,690 | 4,805 | 4,665 | 4,780 | 46,700 |
| 2025/06/02 | 4,500 | 4,650 | 4,500 | 4,620 | 37,200 |
| 2025/05/30 | 4,380 | 4,525 | 4,280 | 4,500 | 76,900 |
| 2025/05/29 | 4,450 | 4,475 | 4,420 | 4,460 | 54,900 |
| 2025/05/28 | 4,460 | 4,555 | 4,410 | 4,440 | 59,100 |
| 2025/05/27 | 4,445 | 4,465 | 4,340 | 4,430 | 47,100 |
| 2025/05/26 | 4,400 | 4,440 | 4,370 | 4,395 | 29,000 |
| 2025/05/23 | 4,330 | 4,380 | 4,255 | 4,360 | 36,000 |
| 2025/05/22 | 4,345 | 4,475 | 4,330 | 4,370 | 41,600 |
| 2025/05/21 | 4,515 | 4,710 | 4,445 | 4,465 | 83,600 |
| 2025/05/20 | 4,665 | 4,740 | 4,505 | 4,585 | 74,800 |
| 2025/05/19 | 4,805 | 4,890 | 4,655 | 4,705 | 73,900 |
| 2025/05/16 | 4,660 | 4,845 | 4,350 | 4,830 | 114,900 |
| 2025/05/15 | 4,935 | 5,020 | 4,655 | 4,705 | 205,500 |
| 2025/05/14 | 5,480 | 5,570 | 5,460 | 5,480 | 38,200 |
| 2025/05/13 | 5,490 | 5,560 | 5,460 | 5,500 | 28,700 |
| 2025/05/12 | 5,370 | 5,450 | 5,320 | 5,450 | 13,900 |
| 2025/05/09 | 5,300 | 5,370 | 5,270 | 5,290 | 19,600 |
| 2025/05/08 | 5,450 | 5,480 | 5,270 | 5,300 | 27,200 |
| 2025/05/07 | 5,440 | 5,500 | 5,360 | 5,480 | 14,700 |
| 2025/05/02 | 5,200 | 5,450 | 5,130 | 5,450 | 49,800 |
| 2025/05/01 | 5,080 | 5,280 | 5,070 | 5,160 | 46,800 |
| 2025/04/30 | 5,000 | 5,090 | 4,945 | 5,090 | 18,900 |
| 2025/04/28 | 4,900 | 5,030 | 4,880 | 4,935 | 26,600 |
| 2025/04/25 | 4,795 | 4,875 | 4,730 | 4,875 | 32,300 |
| 2025/04/24 | 4,920 | 4,920 | 4,725 | 4,725 | 51,000 |
| 2025/04/23 | 4,860 | 4,955 | 4,790 | 4,885 | 27,700 |
| 2025/04/22 | 4,970 | 5,000 | 4,750 | 4,790 | 77,000 |
| 2025/04/21 | 5,050 | 5,100 | 4,950 | 4,970 | 19,600 |
| 2025/04/18 | 5,080 | 5,090 | 4,950 | 5,000 | 30,300 |
| 2025/04/17 | 4,930 | 5,080 | 4,910 | 5,080 | 21,600 |
| 2025/04/16 | 5,180 | 5,230 | 4,850 | 4,910 | 42,700 |
| 2025/04/15 | 5,160 | 5,230 | 5,160 | 5,190 | 11,700 |
| 2025/04/14 | 5,250 | 5,250 | 5,140 | 5,160 | 27,000 |
| 2025/04/11 | 4,870 | 5,120 | 4,870 | 5,120 | 19,500 |
| 2025/04/10 | 5,020 | 5,070 | 4,910 | 5,040 | 64,300 |
| 2025/04/09 | 4,855 | 4,880 | 4,530 | 4,635 | 44,200 |
| 2025/04/08 | 4,885 | 5,050 | 4,765 | 4,910 | 46,100 |
| 2025/04/07 | 4,360 | 4,660 | 4,335 | 4,510 | 69,500 |
| 2025/04/04 | 4,990 | 5,000 | 4,750 | 4,920 | 58,900 |
| 2025/04/03 | 4,840 | 5,130 | 4,805 | 5,110 | 31,800 |
| 2025/04/02 | 5,120 | 5,170 | 5,040 | 5,110 | 16,300 |
| 2025/04/01 | 5,240 | 5,280 | 5,110 | 5,110 | 22,000 |
| 2025/03/31 | 5,280 | 5,340 | 5,130 | 5,180 | 52,900 |
| 2025/03/28 | 5,470 | 5,660 | 5,400 | 5,430 | 21,900 |
| 2025/03/27 | 5,520 | 5,670 | 5,410 | 5,450 | 20,800 |
| 2025/03/26 | 5,480 | 5,570 | 5,430 | 5,520 | 14,900 |
| 2025/03/25 | 5,520 | 5,520 | 5,420 | 5,480 | 13,900 |
| 2025/03/24 | 5,430 | 5,520 | 5,400 | 5,520 | 12,600 |
| 2025/03/21 | 5,500 | 5,500 | 5,380 | 5,380 | 23,400 |
| 2025/03/19 | 5,370 | 5,620 | 5,320 | 5,500 | 29,800 |
| 2025/03/18 | 5,540 | 5,540 | 5,390 | 5,420 | 36,300 |
| 2025/03/17 | 5,530 | 5,530 | 5,420 | 5,490 | 26,800 |
| 2025/03/14 | 5,300 | 5,460 | 5,260 | 5,430 | 25,500 |
| 2025/03/13 | 5,370 | 5,480 | 5,260 | 5,290 | 28,300 |
| 2025/03/12 | 5,330 | 5,390 | 5,240 | 5,270 | 25,600 |
| 2025/03/11 | 5,180 | 5,320 | 5,110 | 5,320 | 28,500 |
| 2025/03/10 | 5,250 | 5,340 | 5,180 | 5,180 | 27,300 |
| 2025/03/07 | 5,270 | 5,290 | 5,200 | 5,250 | 31,000 |
| 2025/03/06 | 5,500 | 5,520 | 5,310 | 5,360 | 31,600 |
| 2025/03/05 | 5,400 | 5,520 | 5,350 | 5,450 | 28,400 |
| 2025/03/04 | 5,460 | 5,560 | 5,350 | 5,400 | 46,500 |
| 2025/03/03 | 5,910 | 5,990 | 5,560 | 5,560 | 51,100 |
| 2025/02/28 | 5,900 | 6,050 | 5,780 | 5,810 | 45,200 |
| 2025/02/27 | 6,450 | 6,450 | 6,000 | 6,000 | 54,000 |
| 2025/02/26 | 6,250 | 6,420 | 5,830 | 6,350 | 97,800 |
| 2025/02/25 | 6,430 | 6,630 | 6,340 | 6,350 | 38,100 |
| 2025/02/21 | 6,430 | 6,660 | 6,400 | 6,560 | 40,400 |
| 2025/02/20 | 6,730 | 6,760 | 6,440 | 6,470 | 72,900 |
| 2025/02/19 | 6,780 | 7,050 | 6,700 | 6,830 | 39,800 |
| 2025/02/18 | 6,920 | 7,050 | 6,830 | 6,860 | 58,600 |
| 2025/02/17 | 6,740 | 6,960 | 6,680 | 6,900 | 73,600 |
| 2025/02/14 | 5,970 | 6,800 | 5,900 | 6,710 | 202,800 |
| 2025/02/13 | 6,150 | 6,150 | 5,990 | 6,070 | 82,400 |
| 2025/02/12 | 5,990 | 6,210 | 5,880 | 6,150 | 72,900 |
| 2025/02/10 | 5,800 | 5,960 | 5,800 | 5,960 | 45,100 |
| 2025/02/07 | 5,560 | 5,770 | 5,500 | 5,740 | 21,500 |
| 2025/02/06 | 5,480 | 5,600 | 5,480 | 5,560 | 14,800 |
| 2025/02/05 | 5,560 | 5,630 | 5,480 | 5,510 | 12,500 |
| 2025/02/04 | 5,490 | 5,680 | 5,470 | 5,580 | 17,900 |
| 2025/02/03 | 5,520 | 5,520 | 5,400 | 5,400 | 28,300 |
| 2025/01/31 | 5,710 | 5,710 | 5,540 | 5,600 | 22,000 |
| 2025/01/30 | 5,800 | 5,800 | 5,620 | 5,640 | 29,800 |
| 2025/01/29 | 5,620 | 5,850 | 5,620 | 5,780 | 42,400 |
| 2025/01/28 | 5,520 | 5,680 | 5,440 | 5,610 | 38,100 |
| 2025/01/27 | 5,550 | 5,560 | 5,400 | 5,540 | 28,600 |
| 2025/01/24 | 5,490 | 5,590 | 5,410 | 5,570 | 28,000 |
| 2025/01/23 | 5,330 | 5,580 | 5,210 | 5,410 | 53,600 |
| 2025/01/22 | 5,220 | 5,300 | 5,130 | 5,280 | 25,600 |
| 2025/01/21 | 5,230 | 5,240 | 5,090 | 5,210 | 22,000 |
| 2025/01/20 | 5,200 | 5,240 | 5,140 | 5,160 | 15,100 |
| 2025/01/17 | 5,280 | 5,290 | 5,140 | 5,180 | 26,100 |
| 2025/01/16 | 5,560 | 5,610 | 5,280 | 5,280 | 31,100 |
| 2025/01/15 | 5,430 | 5,560 | 5,390 | 5,500 | 30,800 |
| 2025/01/14 | 5,650 | 5,670 | 5,360 | 5,410 | 34,500 |
| 2025/01/10 | 5,670 | 5,690 | 5,570 | 5,690 | 14,800 |
| 2025/01/09 | 5,560 | 5,790 | 5,480 | 5,730 | 36,000 |
| 2025/01/08 | 5,630 | 5,700 | 5,580 | 5,580 | 15,000 |
| 2025/01/07 | 5,560 | 5,670 | 5,520 | 5,660 | 13,500 |
| 2025/01/06 | 5,740 | 5,780 | 5,500 | 5,530 | 31,300 |
| 2024/12/30 | 5,560 | 5,820 | 5,460 | 5,680 | 41,000 |
| 2024/12/27 | 5,650 | 5,670 | 5,540 | 5,550 | 22,800 |
| 2024/12/26 | 5,580 | 5,650 | 5,510 | 5,550 | 19,600 |
| 2024/12/25 | 5,750 | 5,780 | 5,540 | 5,620 | 29,800 |
| 2024/12/24 | 5,740 | 5,750 | 5,680 | 5,750 | 33,900 |
| 2024/12/23 | 5,410 | 5,750 | 5,410 | 5,730 | 81,700 |
| 2024/12/20 | 5,390 | 5,490 | 5,280 | 5,290 | 25,300 |
| 2024/12/19 | 5,160 | 5,400 | 5,160 | 5,390 | 27,700 |
| 2024/12/18 | 5,280 | 5,360 | 5,230 | 5,280 | 18,800 |
| 2024/12/17 | 5,270 | 5,300 | 5,130 | 5,250 | 34,400 |
| 2024/12/16 | 5,110 | 5,230 | 5,010 | 5,200 | 47,700 |
| 2024/12/13 | 5,350 | 5,350 | 5,080 | 5,100 | 50,100 |
| 2024/12/12 | 5,470 | 5,540 | 5,350 | 5,350 | 30,000 |
| 2024/12/11 | 5,360 | 5,420 | 5,300 | 5,370 | 35,900 |
| 2024/12/10 | 5,330 | 5,380 | 5,260 | 5,340 | 23,800 |
| 2024/12/09 | 5,190 | 5,380 | 5,150 | 5,330 | 30,100 |
| 2024/12/06 | 5,520 | 5,580 | 5,190 | 5,200 | 79,200 |
| 2024/12/05 | 5,410 | 5,580 | 5,410 | 5,540 | 72,300 |
| 2024/12/04 | 5,330 | 5,360 | 5,210 | 5,310 | 45,800 |
| 2024/12/03 | 5,200 | 5,350 | 5,200 | 5,240 | 23,800 |
| 2024/12/02 | 5,210 | 5,250 | 5,090 | 5,190 | 31,800 |
| 2024/11/29 | 5,120 | 5,260 | 5,110 | 5,170 | 18,000 |
| 2024/11/28 | 5,080 | 5,180 | 5,080 | 5,150 | 23,900 |
| 2024/11/27 | 5,200 | 5,200 | 5,070 | 5,180 | 23,400 |
| 2024/11/26 | 5,260 | 5,290 | 5,130 | 5,170 | 40,200 |
| 2024/11/25 | 5,140 | 5,300 | 5,140 | 5,230 | 42,800 |
| 2024/11/22 | 5,300 | 5,370 | 5,070 | 5,130 | 62,200 |