5254 (株)Arent の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5,300 | 5,370 | 5,270 | 5,290 | 19,600 | 5,290 |
| 2025-05-08 | 5,450 | 5,480 | 5,270 | 5,300 | 27,200 | 5,300 |
| 2025-05-07 | 5,440 | 5,500 | 5,360 | 5,480 | 14,700 | 5,480 |
| 2025-05-02 | 5,200 | 5,450 | 5,130 | 5,450 | 49,800 | 5,450 |
| 2025-05-01 | 5,080 | 5,280 | 5,070 | 5,160 | 46,800 | 5,160 |
| 2025-04-30 | 5,000 | 5,090 | 4,945 | 5,090 | 18,900 | 5,090 |
| 2025-04-28 | 4,900 | 5,030 | 4,880 | 4,935 | 26,600 | 4,935 |
| 2025-04-25 | 4,795 | 4,875 | 4,730 | 4,875 | 32,300 | 4,875 |
| 2025-04-24 | 4,920 | 4,920 | 4,725 | 4,725 | 51,000 | 4,725 |
| 2025-04-23 | 4,860 | 4,955 | 4,790 | 4,885 | 27,700 | 4,885 |
| 2025-04-22 | 4,970 | 5,000 | 4,750 | 4,790 | 77,000 | 4,790 |
| 2025-04-21 | 5,050 | 5,100 | 4,950 | 4,970 | 19,600 | 4,970 |
| 2025-04-18 | 5,080 | 5,090 | 4,950 | 5,000 | 30,300 | 5,000 |
| 2025-04-17 | 4,930 | 5,080 | 4,910 | 5,080 | 21,600 | 5,080 |
| 2025-04-16 | 5,180 | 5,230 | 4,850 | 4,910 | 42,700 | 4,910 |
| 2025-04-15 | 5,160 | 5,230 | 5,160 | 5,190 | 11,700 | 5,190 |
| 2025-04-14 | 5,250 | 5,250 | 5,140 | 5,160 | 27,000 | 5,160 |
| 2025-04-11 | 4,870 | 5,120 | 4,870 | 5,120 | 19,500 | 5,120 |
| 2025-04-10 | 5,020 | 5,070 | 4,910 | 5,040 | 64,300 | 5,040 |
| 2025-04-09 | 4,855 | 4,880 | 4,530 | 4,635 | 44,200 | 4,635 |
| 2025-04-08 | 4,885 | 5,050 | 4,765 | 4,910 | 46,100 | 4,910 |
| 2025-04-07 | 4,360 | 4,660 | 4,335 | 4,510 | 69,500 | 4,510 |
| 2025-04-04 | 4,990 | 5,000 | 4,750 | 4,920 | 58,900 | 4,920 |
| 2025-04-03 | 4,840 | 5,130 | 4,805 | 5,110 | 31,800 | 5,110 |
| 2025-04-02 | 5,120 | 5,170 | 5,040 | 5,110 | 16,300 | 5,110 |
| 2025-04-01 | 5,240 | 5,280 | 5,110 | 5,110 | 22,000 | 5,110 |
| 2025-03-31 | 5,280 | 5,340 | 5,130 | 5,180 | 52,900 | 5,180 |
| 2025-03-28 | 5,470 | 5,660 | 5,400 | 5,430 | 21,900 | 5,430 |
| 2025-03-27 | 5,520 | 5,670 | 5,410 | 5,450 | 20,800 | 5,450 |
| 2025-03-26 | 5,480 | 5,570 | 5,430 | 5,520 | 14,900 | 5,520 |
| 2025-03-25 | 5,520 | 5,520 | 5,420 | 5,480 | 13,900 | 5,480 |
| 2025-03-24 | 5,430 | 5,520 | 5,400 | 5,520 | 12,600 | 5,520 |
| 2025-03-21 | 5,500 | 5,500 | 5,380 | 5,380 | 23,400 | 5,380 |
| 2025-03-19 | 5,370 | 5,620 | 5,320 | 5,500 | 29,800 | 5,500 |
| 2025-03-18 | 5,540 | 5,540 | 5,390 | 5,420 | 36,300 | 5,420 |
| 2025-03-17 | 5,530 | 5,530 | 5,420 | 5,490 | 26,800 | 5,490 |
| 2025-03-14 | 5,300 | 5,460 | 5,260 | 5,430 | 25,500 | 5,430 |
| 2025-03-13 | 5,370 | 5,480 | 5,260 | 5,290 | 28,300 | 5,290 |
| 2025-03-12 | 5,330 | 5,390 | 5,240 | 5,270 | 25,600 | 5,270 |
| 2025-03-11 | 5,180 | 5,320 | 5,110 | 5,320 | 28,500 | 5,320 |
| 2025-03-10 | 5,250 | 5,340 | 5,180 | 5,180 | 27,300 | 5,180 |
| 2025-03-07 | 5,270 | 5,290 | 5,200 | 5,250 | 31,000 | 5,250 |
| 2025-03-06 | 5,500 | 5,520 | 5,310 | 5,360 | 31,600 | 5,360 |
| 2025-03-05 | 5,400 | 5,520 | 5,350 | 5,450 | 28,400 | 5,450 |
| 2025-03-04 | 5,460 | 5,560 | 5,350 | 5,400 | 46,500 | 5,400 |
| 2025-03-03 | 5,910 | 5,990 | 5,560 | 5,560 | 51,100 | 5,560 |
| 2025-02-28 | 5,900 | 6,050 | 5,780 | 5,810 | 45,200 | 5,810 |
| 2025-02-27 | 6,450 | 6,450 | 6,000 | 6,000 | 54,000 | 6,000 |
| 2025-02-26 | 6,250 | 6,420 | 5,830 | 6,350 | 97,800 | 6,350 |
| 2025-02-25 | 6,430 | 6,630 | 6,340 | 6,350 | 38,100 | 6,350 |
| 2025-02-21 | 6,430 | 6,660 | 6,400 | 6,560 | 40,400 | 6,560 |
| 2025-02-20 | 6,730 | 6,760 | 6,440 | 6,470 | 72,900 | 6,470 |
| 2025-02-19 | 6,780 | 7,050 | 6,700 | 6,830 | 39,800 | 6,830 |
| 2025-02-18 | 6,920 | 7,050 | 6,830 | 6,860 | 58,600 | 6,860 |
| 2025-02-17 | 6,740 | 6,960 | 6,680 | 6,900 | 73,600 | 6,900 |
| 2025-02-14 | 5,970 | 6,800 | 5,900 | 6,710 | 202,800 | 6,710 |
| 2025-02-13 | 6,150 | 6,150 | 5,990 | 6,070 | 82,400 | 6,070 |
| 2025-02-12 | 5,990 | 6,210 | 5,880 | 6,150 | 72,900 | 6,150 |
| 2025-02-10 | 5,800 | 5,960 | 5,800 | 5,960 | 45,100 | 5,960 |
| 2025-02-07 | 5,560 | 5,770 | 5,500 | 5,740 | 21,500 | 5,740 |
| 2025-02-06 | 5,480 | 5,600 | 5,480 | 5,560 | 14,800 | 5,560 |
| 2025-02-05 | 5,560 | 5,630 | 5,480 | 5,510 | 12,500 | 5,510 |
| 2025-02-04 | 5,490 | 5,680 | 5,470 | 5,580 | 17,900 | 5,580 |
| 2025-02-03 | 5,520 | 5,520 | 5,400 | 5,400 | 28,300 | 5,400 |
| 2025-01-31 | 5,710 | 5,710 | 5,540 | 5,600 | 22,000 | 5,600 |
| 2025-01-30 | 5,800 | 5,800 | 5,620 | 5,640 | 29,800 | 5,640 |
| 2025-01-29 | 5,620 | 5,850 | 5,620 | 5,780 | 42,400 | 5,780 |
| 2025-01-28 | 5,520 | 5,680 | 5,440 | 5,610 | 38,100 | 5,610 |
| 2025-01-27 | 5,550 | 5,560 | 5,400 | 5,540 | 28,600 | 5,540 |
| 2025-01-24 | 5,490 | 5,590 | 5,410 | 5,570 | 28,000 | 5,570 |
| 2025-01-23 | 5,330 | 5,580 | 5,210 | 5,410 | 53,600 | 5,410 |
| 2025-01-22 | 5,220 | 5,300 | 5,130 | 5,280 | 25,600 | 5,280 |
| 2025-01-21 | 5,230 | 5,240 | 5,090 | 5,210 | 22,000 | 5,210 |
| 2025-01-20 | 5,200 | 5,240 | 5,140 | 5,160 | 15,100 | 5,160 |
| 2025-01-17 | 5,280 | 5,290 | 5,140 | 5,180 | 26,100 | 5,180 |
| 2025-01-16 | 5,560 | 5,610 | 5,280 | 5,280 | 31,100 | 5,280 |
| 2025-01-15 | 5,430 | 5,560 | 5,390 | 5,500 | 30,800 | 5,500 |
| 2025-01-14 | 5,650 | 5,670 | 5,360 | 5,410 | 34,500 | 5,410 |
| 2025-01-10 | 5,670 | 5,690 | 5,570 | 5,690 | 14,800 | 5,690 |
| 2025-01-09 | 5,560 | 5,790 | 5,480 | 5,730 | 36,000 | 5,730 |
| 2025-01-08 | 5,630 | 5,700 | 5,580 | 5,580 | 15,000 | 5,580 |
| 2025-01-07 | 5,560 | 5,670 | 5,520 | 5,660 | 13,500 | 5,660 |
| 2025-01-06 | 5,740 | 5,780 | 5,500 | 5,530 | 31,300 | 5,530 |
分割・併合履歴 ： なし