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 |
|---|---|---|---|---|---|---|
| 2025-01-27 | 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