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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/20 | 5,090 | 5,140 | 5,020 | 5,020 | 112,100 |
| 2023/07/19 | 5,200 | 5,230 | 5,060 | 5,170 | 132,200 |
| 2023/07/18 | 5,310 | 5,390 | 5,100 | 5,170 | 175,800 |
| 2023/07/14 | 5,450 | 5,500 | 5,240 | 5,410 | 262,800 |
| 2023/07/13 | 5,210 | 5,580 | 5,130 | 5,550 | 347,700 |
| 2023/07/12 | 5,310 | 5,500 | 5,190 | 5,210 | 247,700 |
| 2023/07/11 | 5,360 | 5,360 | 5,080 | 5,230 | 211,900 |
| 2023/07/10 | 5,080 | 5,370 | 4,995 | 5,280 | 332,500 |
| 2023/07/07 | 5,360 | 5,680 | 5,150 | 5,180 | 470,800 |
| 2023/07/06 | 6,060 | 6,180 | 5,460 | 5,490 | 578,200 |
| 2023/07/05 | 6,450 | 6,800 | 6,340 | 6,360 | 409,100 |
| 2023/07/04 | 6,900 | 6,900 | 6,500 | 6,520 | 367,000 |
| 2023/07/03 | 6,780 | 7,070 | 6,550 | 6,750 | 764,200 |
| 2023/06/30 | 6,350 | 6,380 | 6,110 | 6,380 | 203,300 |
| 2023/06/29 | 6,400 | 6,580 | 6,200 | 6,370 | 316,500 |
| 2023/06/28 | 6,300 | 6,570 | 6,090 | 6,200 | 343,000 |
| 2023/06/27 | 5,980 | 6,230 | 5,870 | 6,170 | 236,200 |
| 2023/06/26 | 6,190 | 6,260 | 5,990 | 6,000 | 173,300 |
| 2023/06/23 | 6,360 | 6,460 | 5,920 | 6,320 | 303,200 |
| 2023/06/22 | 6,310 | 6,480 | 6,150 | 6,210 | 257,800 |
| 2023/06/21 | 6,700 | 7,280 | 6,460 | 6,500 | 791,700 |
| 2023/06/20 | 6,930 | 7,020 | 6,540 | 6,660 | 717,100 |
| 2023/06/19 | 6,300 | 7,070 | 6,280 | 7,070 | 844,800 |
| 2023/06/16 | 6,170 | 6,230 | 5,840 | 6,070 | 535,000 |
| 2023/06/15 | 5,500 | 6,100 | 5,360 | 6,070 | 616,900 |
| 2023/06/14 | 5,560 | 5,600 | 5,330 | 5,560 | 270,800 |
| 2023/06/13 | 5,900 | 6,000 | 5,480 | 5,520 | 399,700 |
| 2023/06/12 | 6,150 | 6,180 | 5,810 | 5,880 | 308,300 |
| 2023/06/09 | 5,910 | 6,200 | 5,630 | 5,970 | 717,400 |
| 2023/06/08 | 6,890 | 7,210 | 5,810 | 5,810 | 1,788,100 |
| 2023/06/07 | 6,900 | 7,020 | 6,410 | 6,810 | 775,200 |
| 2023/06/06 | 6,770 | 7,540 | 6,410 | 6,740 | 2,057,000 |
| 2023/06/05 | 5,980 | 6,840 | 5,940 | 6,840 | 1,187,800 |
| 2023/06/02 | 6,080 | 6,290 | 5,750 | 5,840 | 580,600 |
| 2023/06/01 | 5,620 | 6,350 | 5,520 | 5,980 | 1,754,600 |
| 2023/05/31 | 5,700 | 5,850 | 5,310 | 5,450 | 443,100 |
| 2023/05/30 | 5,360 | 5,880 | 5,250 | 5,660 | 1,156,700 |
| 2023/05/29 | 5,300 | 5,740 | 5,170 | 5,360 | 1,271,700 |
| 2023/05/26 | 4,975 | 5,480 | 4,930 | 5,400 | 1,897,100 |
| 2023/05/25 | 4,660 | 4,780 | 4,430 | 4,780 | 516,500 |
| 2023/05/24 | 4,270 | 4,945 | 4,230 | 4,715 | 1,354,700 |
| 2023/05/23 | 4,375 | 4,520 | 4,105 | 4,250 | 281,900 |
| 2023/05/22 | 4,130 | 4,430 | 4,060 | 4,365 | 351,900 |
| 2023/05/19 | 4,075 | 4,180 | 3,935 | 4,080 | 221,200 |
| 2023/05/18 | 4,280 | 4,370 | 4,050 | 4,075 | 216,700 |
| 2023/05/17 | 4,155 | 4,465 | 4,130 | 4,235 | 403,700 |
| 2023/05/16 | 4,670 | 4,745 | 4,180 | 4,225 | 563,400 |
| 2023/05/15 | 4,615 | 4,940 | 4,400 | 4,615 | 1,616,900 |
| 2023/05/12 | 4,610 | 4,610 | 4,570 | 4,610 | 260,600 |
| 2023/05/11 | 3,840 | 3,930 | 3,680 | 3,910 | 299,400 |
| 2023/05/10 | 4,000 | 4,045 | 3,830 | 3,910 | 297,500 |
| 2023/05/09 | 4,320 | 4,330 | 4,085 | 4,110 | 287,100 |
| 2023/05/08 | 4,435 | 4,625 | 4,275 | 4,320 | 879,200 |
| 2023/05/02 | 4,260 | 4,350 | 4,075 | 4,295 | 494,300 |
| 2023/05/01 | 4,185 | 4,430 | 4,070 | 4,215 | 1,120,200 |
| 2023/04/28 | 4,420 | 4,590 | 4,040 | 4,070 | 884,400 |
| 2023/04/27 | 4,550 | 4,845 | 4,155 | 4,360 | 1,825,800 |
| 2023/04/26 | 5,660 | 6,000 | 4,515 | 4,600 | 4,714,200 |
| 2023/04/25 | 4,850 | 5,360 | 4,765 | 5,360 | 2,264,300 |
| 2023/04/24 | 4,555 | 5,100 | 4,480 | 4,660 | 2,777,300 |
| 2023/04/21 | 4,270 | 4,900 | 4,215 | 4,695 | 3,883,800 |
| 2023/04/20 | 4,060 | 4,805 | 3,950 | 4,340 | 2,710,600 |
| 2023/04/19 | 4,335 | 4,920 | 4,020 | 4,105 | 1,886,300 |
| 2023/04/18 | 5,220 | 5,350 | 4,460 | 4,460 | 1,517,500 |
| 2023/04/17 | 6,200 | 6,400 | 4,680 | 5,460 | 4,731,200 |
| 2023/04/14 | 4,765 | 5,400 | 4,765 | 5,400 | 1,721,200 |
| 2023/04/13 | 3,855 | 4,695 | 3,825 | 4,695 | 3,480,600 |
| 2023/04/12 | 4,110 | 4,370 | 3,815 | 3,995 | 4,690,400 |
| 2023/04/11 | 3,165 | 3,770 | 3,120 | 3,770 | 1,635,900 |
| 2023/04/10 | 3,350 | 3,410 | 2,921 | 3,070 | 2,664,300 |
| 2023/04/07 | 2,999 | 3,200 | 2,710 | 3,200 | 8,786,800 |
| 2023/04/06 | 2,230 | 2,699 | 2,230 | 2,699 | 3,670,100 |
| 2023/04/05 | 2,439 | 2,440 | 2,160 | 2,199 | 486,800 |
| 2023/04/04 | 2,454 | 2,596 | 2,322 | 2,398 | 1,902,100 |
| 2023/04/03 | 2,783 | 3,115 | 2,518 | 2,597 | 6,429,400 |
| 2023/03/31 | 2,270 | 2,683 | 2,263 | 2,683 | 5,359,600 |
| 2023/03/30 | 2,123 | 2,183 | 2,080 | 2,183 | 403,600 |
| 2023/03/29 | 1,598 | 1,783 | 1,565 | 1,783 | 1,843,500 |
| 2023/03/28 | 1,802 | 1,939 | 1,453 | 1,483 | 3,210,100 |