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 |
|---|---|---|---|---|---|
| 2024/09/26 | 7,420 | 7,420 | 7,250 | 7,320 | 31,000 |
| 2024/09/25 | 7,460 | 7,500 | 7,240 | 7,300 | 36,000 |
| 2024/09/24 | 7,600 | 7,660 | 7,370 | 7,390 | 44,100 |
| 2024/09/20 | 7,700 | 7,700 | 7,460 | 7,550 | 95,200 |
| 2024/09/19 | 7,240 | 7,740 | 7,160 | 7,600 | 160,300 |
| 2024/09/18 | 7,270 | 7,300 | 6,950 | 6,990 | 57,100 |
| 2024/09/17 | 7,140 | 7,330 | 7,000 | 7,280 | 48,600 |
| 2024/09/13 | 6,930 | 7,080 | 6,900 | 6,910 | 55,900 |
| 2024/09/12 | 7,080 | 7,220 | 6,950 | 6,950 | 78,900 |
| 2024/09/11 | 7,110 | 7,110 | 6,660 | 6,880 | 89,000 |
| 2024/09/10 | 6,950 | 7,280 | 6,750 | 7,100 | 91,400 |
| 2024/09/09 | 6,620 | 6,900 | 6,620 | 6,760 | 65,400 |
| 2024/09/06 | 7,000 | 7,150 | 6,780 | 6,820 | 85,200 |
| 2024/09/05 | 6,490 | 7,050 | 6,470 | 7,020 | 113,900 |
| 2024/09/04 | 6,600 | 6,910 | 6,510 | 6,590 | 98,400 |
| 2024/09/03 | 6,590 | 7,030 | 6,590 | 6,900 | 130,300 |
| 2024/09/02 | 6,300 | 6,620 | 6,270 | 6,590 | 101,700 |
| 2024/08/30 | 6,170 | 6,290 | 6,110 | 6,200 | 47,000 |
| 2024/08/29 | 5,770 | 6,180 | 5,730 | 6,180 | 64,100 |
| 2024/08/28 | 6,200 | 6,300 | 5,960 | 5,960 | 83,900 |
| 2024/08/27 | 6,040 | 6,270 | 5,800 | 6,240 | 158,300 |
| 2024/08/26 | 5,200 | 5,990 | 5,190 | 5,970 | 230,300 |
| 2024/08/23 | 5,080 | 5,130 | 5,000 | 5,100 | 36,900 |
| 2024/08/22 | 5,160 | 5,230 | 5,030 | 5,080 | 65,200 |
| 2024/08/21 | 5,180 | 5,260 | 5,050 | 5,060 | 74,800 |
| 2024/08/20 | 5,200 | 5,330 | 5,160 | 5,310 | 94,600 |
| 2024/08/19 | 5,640 | 5,640 | 5,110 | 5,110 | 191,100 |
| 2024/08/16 | 5,450 | 5,780 | 5,280 | 5,740 | 116,700 |
| 2024/08/15 | 5,500 | 5,570 | 5,270 | 5,300 | 62,400 |
| 2024/08/14 | 5,590 | 5,590 | 5,350 | 5,460 | 68,700 |
| 2024/08/13 | 5,390 | 5,670 | 5,200 | 5,500 | 118,100 |
| 2024/08/09 | 5,300 | 5,410 | 5,270 | 5,410 | 81,400 |
| 2024/08/08 | 4,715 | 4,870 | 4,540 | 4,710 | 138,900 |
| 2024/08/07 | 4,475 | 4,715 | 4,400 | 4,575 | 59,800 |
| 2024/08/06 | 4,490 | 4,620 | 4,305 | 4,545 | 49,600 |
| 2024/08/05 | 4,380 | 4,490 | 3,930 | 3,930 | 107,600 |
| 2024/08/02 | 4,890 | 4,950 | 4,630 | 4,630 | 83,500 |
| 2024/08/01 | 5,240 | 5,250 | 5,000 | 5,060 | 30,000 |
| 2024/07/31 | 5,230 | 5,320 | 5,140 | 5,250 | 29,500 |
| 2024/07/30 | 5,510 | 5,530 | 5,210 | 5,270 | 40,300 |
| 2024/07/29 | 5,440 | 5,600 | 5,350 | 5,580 | 24,900 |
| 2024/07/26 | 5,450 | 5,510 | 5,340 | 5,340 | 30,700 |
| 2024/07/25 | 5,440 | 5,510 | 5,360 | 5,460 | 23,800 |
| 2024/07/24 | 5,720 | 5,810 | 5,480 | 5,540 | 54,900 |
| 2024/07/23 | 5,600 | 5,790 | 5,510 | 5,760 | 56,600 |
| 2024/07/22 | 5,460 | 5,540 | 5,320 | 5,520 | 26,800 |
| 2024/07/19 | 5,390 | 5,520 | 5,380 | 5,460 | 21,100 |
| 2024/07/18 | 5,400 | 5,610 | 5,350 | 5,490 | 35,600 |
| 2024/07/17 | 5,530 | 5,600 | 5,460 | 5,500 | 26,800 |
| 2024/07/16 | 5,540 | 5,560 | 5,360 | 5,480 | 38,300 |
| 2024/07/12 | 5,250 | 5,530 | 5,250 | 5,460 | 82,500 |
| 2024/07/11 | 5,220 | 5,270 | 5,110 | 5,220 | 21,700 |
| 2024/07/10 | 5,170 | 5,230 | 5,130 | 5,180 | 15,000 |
| 2024/07/09 | 5,200 | 5,250 | 5,160 | 5,170 | 17,500 |
| 2024/07/08 | 5,180 | 5,270 | 5,130 | 5,190 | 13,600 |
| 2024/07/05 | 5,170 | 5,270 | 5,130 | 5,200 | 22,700 |
| 2024/07/04 | 5,110 | 5,340 | 5,110 | 5,210 | 48,300 |
| 2024/07/03 | 4,950 | 5,140 | 4,930 | 5,110 | 37,200 |
| 2024/07/02 | 4,915 | 4,970 | 4,880 | 4,920 | 16,400 |
| 2024/07/01 | 4,865 | 4,965 | 4,850 | 4,875 | 33,400 |
| 2024/06/28 | 5,070 | 5,070 | 4,840 | 4,860 | 75,000 |
| 2024/06/27 | 5,180 | 5,180 | 5,040 | 5,040 | 53,700 |
| 2024/06/26 | 5,210 | 5,300 | 5,150 | 5,220 | 22,400 |
| 2024/06/25 | 5,150 | 5,230 | 5,130 | 5,190 | 18,800 |
| 2024/06/24 | 5,100 | 5,220 | 5,090 | 5,140 | 17,200 |
| 2024/06/21 | 5,150 | 5,200 | 5,100 | 5,100 | 19,700 |
| 2024/06/20 | 5,030 | 5,150 | 5,000 | 5,150 | 22,900 |
| 2024/06/19 | 5,150 | 5,190 | 5,020 | 5,020 | 41,300 |
| 2024/06/18 | 5,210 | 5,240 | 5,090 | 5,150 | 27,300 |
| 2024/06/17 | 5,340 | 5,380 | 5,180 | 5,180 | 45,500 |
| 2024/06/14 | 5,510 | 5,590 | 5,360 | 5,410 | 62,500 |
| 2024/06/13 | 5,780 | 5,830 | 5,610 | 5,610 | 53,800 |
| 2024/06/12 | 5,570 | 5,720 | 5,570 | 5,710 | 27,700 |
| 2024/06/11 | 5,450 | 5,650 | 5,340 | 5,650 | 56,400 |
| 2024/06/10 | 5,380 | 5,420 | 5,310 | 5,420 | 16,500 |
| 2024/06/07 | 5,250 | 5,390 | 5,240 | 5,350 | 26,000 |
| 2024/06/06 | 5,370 | 5,380 | 5,150 | 5,190 | 23,700 |
| 2024/06/05 | 5,350 | 5,390 | 5,290 | 5,300 | 25,900 |
| 2024/06/04 | 5,020 | 5,450 | 5,020 | 5,450 | 84,300 |
| 2024/06/03 | 5,260 | 5,280 | 4,985 | 4,995 | 61,000 |
| 2024/05/31 | 5,130 | 5,280 | 5,050 | 5,280 | 33,100 |
| 2024/05/30 | 4,965 | 5,160 | 4,940 | 5,110 | 41,100 |
| 2024/05/29 | 5,250 | 5,260 | 5,020 | 5,020 | 53,900 |
| 2024/05/28 | 5,320 | 5,440 | 5,230 | 5,260 | 71,100 |
| 2024/05/27 | 5,250 | 5,330 | 5,150 | 5,320 | 21,900 |
| 2024/05/24 | 5,160 | 5,380 | 5,110 | 5,240 | 36,900 |
| 2024/05/23 | 5,460 | 5,480 | 5,270 | 5,320 | 33,300 |
| 2024/05/22 | 5,660 | 5,660 | 5,400 | 5,400 | 73,400 |
| 2024/05/21 | 5,440 | 5,810 | 5,440 | 5,760 | 137,900 |
| 2024/05/20 | 5,430 | 5,550 | 5,330 | 5,380 | 50,900 |
| 2024/05/17 | 5,500 | 5,560 | 5,390 | 5,410 | 47,600 |
| 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 |