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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,480 | 4,670 | 4,450 | 4,550 | 40,400 |
| 2026/03/10 | 4,500 | 4,560 | 4,435 | 4,500 | 55,200 |
| 2026/03/09 | 4,360 | 4,445 | 4,305 | 4,435 | 86,600 |
| 2026/03/06 | 4,440 | 4,675 | 4,420 | 4,570 | 104,200 |
| 2026/03/05 | 4,500 | 4,570 | 4,380 | 4,455 | 88,600 |
| 2026/03/04 | 4,265 | 4,375 | 4,165 | 4,265 | 69,000 |
| 2026/03/03 | 4,345 | 4,430 | 4,305 | 4,320 | 42,800 |
| 2026/03/02 | 4,280 | 4,405 | 4,270 | 4,350 | 51,000 |
| 2026/02/27 | 4,290 | 4,400 | 4,250 | 4,395 | 45,600 |
| 2026/02/26 | 4,190 | 4,345 | 4,155 | 4,295 | 72,300 |
| 2026/02/25 | 4,050 | 4,195 | 4,000 | 4,155 | 51,700 |
| 2026/02/24 | 4,025 | 4,075 | 3,930 | 4,035 | 59,700 |
| 2026/02/20 | 4,000 | 4,085 | 3,945 | 4,040 | 54,800 |
| 2026/02/19 | 3,955 | 4,115 | 3,915 | 4,020 | 74,200 |
| 2026/02/18 | 3,730 | 4,005 | 3,710 | 3,975 | 147,300 |
| 2026/02/17 | 3,795 | 3,795 | 3,650 | 3,725 | 53,800 |
| 2026/02/16 | 3,765 | 3,790 | 3,700 | 3,740 | 50,800 |
| 2026/02/13 | 3,530 | 3,785 | 3,500 | 3,765 | 193,800 |
| 2026/02/12 | 3,695 | 3,700 | 3,560 | 3,600 | 90,800 |
| 2026/02/10 | 3,630 | 3,760 | 3,630 | 3,705 | 65,400 |
| 2026/02/09 | 3,600 | 3,670 | 3,550 | 3,620 | 50,700 |
| 2026/02/06 | 3,700 | 3,735 | 3,565 | 3,630 | 131,800 |
| 2026/02/05 | 3,620 | 3,750 | 3,620 | 3,710 | 106,100 |
| 2026/02/04 | 3,680 | 3,705 | 3,490 | 3,620 | 104,200 |
| 2026/02/03 | 3,625 | 3,735 | 3,615 | 3,680 | 62,000 |
| 2026/02/02 | 3,605 | 3,720 | 3,600 | 3,625 | 62,800 |
| 2026/01/30 | 3,580 | 3,635 | 3,525 | 3,605 | 43,800 |
| 2026/01/29 | 3,570 | 3,630 | 3,505 | 3,600 | 43,200 |
| 2026/01/28 | 3,560 | 3,615 | 3,540 | 3,575 | 41,800 |
| 2026/01/27 | 3,655 | 3,655 | 3,520 | 3,610 | 41,700 |
| 2026/01/26 | 3,675 | 3,675 | 3,560 | 3,585 | 60,000 |
| 2026/01/23 | 3,700 | 3,770 | 3,665 | 3,700 | 56,500 |
| 2026/01/22 | 3,695 | 3,770 | 3,670 | 3,725 | 62,000 |
| 2026/01/21 | 3,625 | 3,745 | 3,585 | 3,655 | 95,000 |
| 2026/01/20 | 3,695 | 3,750 | 3,650 | 3,695 | 61,300 |
| 2026/01/19 | 3,740 | 3,770 | 3,705 | 3,710 | 47,000 |
| 2026/01/16 | 3,650 | 3,725 | 3,570 | 3,715 | 57,800 |
| 2026/01/15 | 3,595 | 3,710 | 3,550 | 3,650 | 66,300 |
| 2026/01/14 | 3,500 | 3,590 | 3,475 | 3,590 | 59,800 |
| 2026/01/13 | 3,440 | 3,515 | 3,385 | 3,460 | 78,000 |
| 2026/01/09 | 3,310 | 3,390 | 3,260 | 3,380 | 77,700 |
| 2026/01/08 | 3,160 | 3,265 | 3,150 | 3,250 | 55,900 |
| 2026/01/07 | 3,150 | 3,245 | 3,120 | 3,170 | 93,200 |
| 2026/01/06 | 3,140 | 3,255 | 3,095 | 3,145 | 169,500 |
| 2026/01/05 | 2,949 | 3,000 | 2,874 | 2,978 | 85,900 |