- 2024年
- 2023年
5254 (株)Arent の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,915 | 4,930 | 4,740 | 4,775 | 26,800 | 4,775 |
| 2024-04-22 | 4,840 | 4,920 | 4,735 | 4,895 | 33,700 | 4,895 |
| 2024-04-19 | 4,970 | 5,010 | 4,680 | 4,770 | 95,500 | 4,770 |
| 2024-04-18 | 4,920 | 5,120 | 4,905 | 5,070 | 33,400 | 5,070 |
| 2024-04-17 | 5,050 | 5,210 | 5,000 | 5,000 | 41,000 | 5,000 |
| 2024-04-16 | 5,280 | 5,350 | 4,915 | 5,040 | 153,500 | 5,040 |
| 2024-04-15 | 5,290 | 5,540 | 5,210 | 5,480 | 58,700 | 5,480 |
| 2024-04-12 | 5,100 | 5,450 | 5,100 | 5,320 | 81,400 | 5,320 |
| 2024-04-11 | 5,090 | 5,110 | 4,960 | 5,040 | 108,200 | 5,040 |
| 2024-04-10 | 5,180 | 5,430 | 5,130 | 5,220 | 63,800 | 5,220 |
| 2024-04-09 | 5,170 | 5,260 | 5,150 | 5,160 | 38,800 | 5,160 |
| 2024-04-08 | 5,400 | 5,410 | 5,160 | 5,190 | 64,700 | 5,190 |
| 2024-04-05 | 5,200 | 5,400 | 5,200 | 5,370 | 52,100 | 5,370 |
| 2024-04-04 | 5,510 | 5,530 | 5,350 | 5,370 | 41,300 | 5,370 |
| 2024-04-03 | 5,500 | 5,570 | 5,370 | 5,410 | 76,700 | 5,410 |
| 2024-04-02 | 6,050 | 6,060 | 5,660 | 5,660 | 74,700 | 5,660 |
| 2024-04-01 | 5,860 | 6,130 | 5,820 | 6,020 | 75,500 | 6,020 |
| 2024-03-29 | 5,930 | 5,950 | 5,720 | 5,760 | 50,500 | 5,760 |
| 2024-03-28 | 5,820 | 5,960 | 5,820 | 5,930 | 23,600 | 5,930 |
| 2024-03-27 | 5,940 | 5,970 | 5,810 | 5,810 | 33,100 | 5,810 |
| 2024-03-26 | 5,880 | 5,930 | 5,660 | 5,910 | 80,400 | 5,910 |
| 2024-03-25 | 6,180 | 6,200 | 5,950 | 5,950 | 92,500 | 5,950 |
| 2024-03-22 | 5,880 | 6,300 | 5,670 | 6,290 | 250,300 | 6,290 |
| 2024-03-21 | 6,000 | 6,000 | 5,810 | 5,830 | 61,300 | 5,830 |
| 2024-03-19 | 5,850 | 5,990 | 5,760 | 5,870 | 46,600 | 5,870 |
| 2024-03-18 | 5,700 | 5,860 | 5,640 | 5,860 | 81,000 | 5,860 |
| 2024-03-15 | 5,940 | 5,990 | 5,640 | 5,710 | 110,100 | 5,710 |
| 2024-03-14 | 6,380 | 6,460 | 5,880 | 6,000 | 147,900 | 6,000 |
| 2024-03-13 | 6,660 | 6,690 | 6,420 | 6,470 | 69,500 | 6,470 |
| 2024-03-12 | 6,260 | 6,690 | 6,230 | 6,570 | 123,200 | 6,570 |
| 2024-03-11 | 6,120 | 6,490 | 6,120 | 6,310 | 122,000 | 6,310 |
| 2024-03-08 | 6,700 | 6,750 | 6,340 | 6,350 | 135,100 | 6,350 |
| 2024-03-07 | 6,700 | 6,900 | 6,480 | 6,680 | 238,300 | 6,680 |
| 2024-03-06 | 6,000 | 7,080 | 5,890 | 6,740 | 623,400 | 6,740 |
| 2024-03-05 | 5,910 | 6,290 | 5,850 | 6,190 | 152,200 | 6,190 |
| 2024-03-04 | 5,800 | 6,030 | 5,770 | 5,940 | 143,300 | 5,940 |
| 2024-03-01 | 5,800 | 5,830 | 5,640 | 5,720 | 68,500 | 5,720 |
| 2024-02-29 | 5,570 | 5,860 | 5,490 | 5,790 | 100,500 | 5,790 |
| 2024-02-28 | 5,750 | 5,780 | 5,600 | 5,670 | 73,100 | 5,670 |
| 2024-02-27 | 5,790 | 5,840 | 5,620 | 5,750 | 90,700 | 5,750 |
| 2024-02-26 | 5,520 | 5,990 | 5,520 | 5,840 | 300,500 | 5,840 |
| 2024-02-22 | 5,260 | 5,270 | 5,020 | 5,090 | 90,100 | 5,090 |
| 2024-02-21 | 5,490 | 5,510 | 5,100 | 5,140 | 100,500 | 5,140 |
| 2024-02-20 | 5,220 | 5,560 | 5,080 | 5,550 | 160,100 | 5,550 |
| 2024-02-19 | 5,180 | 5,250 | 5,040 | 5,220 | 78,200 | 5,220 |
| 2024-02-16 | 4,705 | 5,130 | 4,670 | 5,040 | 156,100 | 5,040 |
| 2024-02-15 | 4,815 | 4,820 | 4,585 | 4,635 | 130,800 | 4,635 |
| 2024-02-14 | 5,110 | 5,140 | 4,870 | 4,875 | 167,500 | 4,875 |
| 2024-02-13 | 4,785 | 5,350 | 4,705 | 5,290 | 392,300 | 5,290 |
| 2024-02-09 | 5,000 | 5,100 | 4,865 | 4,900 | 144,100 | 4,900 |
| 2024-02-08 | 4,980 | 5,090 | 4,900 | 4,970 | 73,200 | 4,970 |
| 2024-02-07 | 4,995 | 5,100 | 4,915 | 4,975 | 105,100 | 4,975 |
| 2024-02-06 | 5,100 | 5,110 | 4,885 | 4,955 | 138,300 | 4,955 |
| 2024-02-05 | 4,940 | 5,020 | 4,785 | 5,020 | 170,700 | 5,020 |
| 2024-02-02 | 4,635 | 4,800 | 4,630 | 4,780 | 114,900 | 4,780 |
| 2024-02-01 | 4,620 | 4,675 | 4,460 | 4,575 | 58,300 | 4,575 |
| 2024-01-31 | 4,465 | 4,665 | 4,445 | 4,620 | 102,800 | 4,620 |
| 2024-01-30 | 4,495 | 4,550 | 4,410 | 4,450 | 36,300 | 4,450 |
| 2024-01-29 | 4,495 | 4,555 | 4,455 | 4,495 | 48,000 | 4,495 |
| 2024-01-26 | 4,610 | 4,615 | 4,435 | 4,495 | 111,000 | 4,495 |
| 2024-01-25 | 4,720 | 4,860 | 4,575 | 4,670 | 187,400 | 4,670 |
| 2024-01-24 | 4,600 | 4,675 | 4,465 | 4,675 | 133,700 | 4,675 |
| 2024-01-23 | 4,420 | 4,725 | 4,375 | 4,650 | 302,500 | 4,650 |
| 2024-01-22 | 4,090 | 4,415 | 4,030 | 4,395 | 148,200 | 4,395 |
| 2024-01-19 | 4,140 | 4,140 | 3,990 | 4,020 | 52,500 | 4,020 |
| 2024-01-18 | 3,900 | 4,095 | 3,860 | 4,080 | 74,000 | 4,080 |
| 2024-01-17 | 4,050 | 4,080 | 3,920 | 3,925 | 84,400 | 3,925 |
| 2024-01-16 | 4,120 | 4,220 | 4,075 | 4,080 | 48,300 | 4,080 |
| 2024-01-15 | 4,135 | 4,135 | 4,020 | 4,075 | 63,700 | 4,075 |
| 2024-01-12 | 4,100 | 4,190 | 4,080 | 4,150 | 54,000 | 4,150 |
| 2024-01-11 | 4,125 | 4,135 | 4,020 | 4,075 | 34,200 | 4,075 |
| 2024-01-10 | 4,080 | 4,145 | 4,060 | 4,125 | 38,400 | 4,125 |
| 2024-01-09 | 4,190 | 4,190 | 3,990 | 4,060 | 86,700 | 4,060 |
| 2024-01-05 | 4,190 | 4,300 | 4,120 | 4,140 | 61,800 | 4,140 |
| 2024-01-04 | 4,035 | 4,260 | 3,980 | 4,260 | 65,000 | 4,260 |
分割・併合履歴 ： なし
