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 |
|---|---|---|---|---|---|
| 2024/06/05 | 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 |