- 2024年
- 2023年
5254 (株)Arent の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 4,160 | 4,185 | 4,035 | 4,095 | 82,400 | 4,095 |
| 2023-12-28 | 4,125 | 4,225 | 3,990 | 4,210 | 84,000 | 4,210 |
| 2023-12-27 | 4,100 | 4,170 | 4,035 | 4,125 | 84,400 | 4,125 |
| 2023-12-26 | 4,015 | 4,125 | 4,010 | 4,065 | 57,700 | 4,065 |
| 2023-12-25 | 3,995 | 4,145 | 3,875 | 4,010 | 93,900 | 4,010 |
| 2023-12-22 | 3,955 | 4,045 | 3,895 | 3,940 | 101,100 | 3,940 |
| 2023-12-21 | 3,735 | 3,905 | 3,700 | 3,885 | 64,000 | 3,885 |
| 2023-12-20 | 3,940 | 3,945 | 3,830 | 3,875 | 54,700 | 3,875 |
| 2023-12-19 | 3,640 | 3,910 | 3,575 | 3,905 | 73,900 | 3,905 |
| 2023-12-18 | 3,760 | 3,760 | 3,610 | 3,650 | 54,900 | 3,650 |
| 2023-12-15 | 3,670 | 3,805 | 3,650 | 3,770 | 53,800 | 3,770 |
| 2023-12-14 | 3,870 | 3,875 | 3,610 | 3,680 | 75,100 | 3,680 |
| 2023-12-13 | 3,655 | 3,780 | 3,610 | 3,770 | 76,700 | 3,770 |
| 2023-12-12 | 3,815 | 3,840 | 3,625 | 3,645 | 72,600 | 3,645 |
| 2023-12-11 | 3,635 | 3,780 | 3,635 | 3,775 | 73,500 | 3,775 |
| 2023-12-08 | 3,600 | 3,660 | 3,545 | 3,590 | 100,800 | 3,590 |
| 2023-12-07 | 3,840 | 3,865 | 3,670 | 3,680 | 145,100 | 3,680 |
| 2023-12-06 | 3,955 | 4,055 | 3,875 | 3,910 | 103,700 | 3,910 |
| 2023-12-05 | 3,940 | 4,025 | 3,850 | 3,950 | 121,200 | 3,950 |
| 2023-12-04 | 4,010 | 4,100 | 3,885 | 4,010 | 141,300 | 4,010 |
| 2023-12-01 | 4,190 | 4,255 | 4,000 | 4,035 | 187,300 | 4,035 |
| 2023-11-30 | 4,245 | 4,330 | 4,160 | 4,300 | 143,600 | 4,300 |
| 2023-11-29 | 4,380 | 4,465 | 4,270 | 4,315 | 119,900 | 4,315 |
| 2023-11-28 | 4,400 | 4,440 | 4,340 | 4,380 | 62,800 | 4,380 |
| 2023-11-27 | 4,490 | 4,540 | 4,385 | 4,435 | 61,600 | 4,435 |
| 2023-11-24 | 4,610 | 4,640 | 4,470 | 4,470 | 72,500 | 4,470 |
| 2023-11-22 | 4,690 | 4,690 | 4,560 | 4,575 | 51,000 | 4,575 |
| 2023-11-21 | 4,700 | 4,700 | 4,550 | 4,700 | 70,400 | 4,700 |
| 2023-11-20 | 4,435 | 4,555 | 4,400 | 4,540 | 82,600 | 4,540 |
| 2023-11-17 | 4,490 | 4,570 | 4,360 | 4,400 | 91,400 | 4,400 |
| 2023-11-16 | 4,615 | 4,655 | 4,460 | 4,470 | 72,500 | 4,470 |
| 2023-11-15 | 4,765 | 4,765 | 4,580 | 4,600 | 68,800 | 4,600 |
| 2023-11-14 | 4,730 | 4,770 | 4,510 | 4,595 | 116,500 | 4,595 |
| 2023-11-13 | 4,755 | 5,030 | 4,650 | 4,800 | 225,600 | 4,800 |
| 2023-11-10 | 5,060 | 5,280 | 4,990 | 5,280 | 143,600 | 5,280 |
| 2023-11-09 | 4,980 | 5,100 | 4,920 | 5,090 | 39,500 | 5,090 |
| 2023-11-08 | 5,080 | 5,130 | 4,840 | 4,980 | 49,500 | 4,980 |
| 2023-11-07 | 5,000 | 5,060 | 4,950 | 4,985 | 38,500 | 4,985 |
| 2023-11-06 | 5,050 | 5,160 | 4,935 | 5,070 | 111,800 | 5,070 |
| 2023-11-02 | 4,525 | 4,795 | 4,435 | 4,770 | 147,600 | 4,770 |
| 2023-11-01 | 4,475 | 4,550 | 4,325 | 4,325 | 53,600 | 4,325 |
| 2023-10-31 | 4,385 | 4,450 | 4,270 | 4,405 | 71,800 | 4,405 |
| 2023-10-30 | 4,440 | 4,495 | 4,365 | 4,385 | 36,000 | 4,385 |
| 2023-10-27 | 4,480 | 4,540 | 4,380 | 4,470 | 36,100 | 4,470 |
| 2023-10-26 | 4,410 | 4,530 | 4,395 | 4,410 | 74,900 | 4,410 |
| 2023-10-25 | 4,730 | 4,780 | 4,565 | 4,565 | 53,900 | 4,565 |
| 2023-10-24 | 4,530 | 4,730 | 4,360 | 4,670 | 90,600 | 4,670 |
| 2023-10-23 | 4,610 | 4,750 | 4,380 | 4,460 | 102,300 | 4,460 |
| 2023-10-20 | 4,390 | 4,670 | 4,255 | 4,660 | 91,700 | 4,660 |
| 2023-10-19 | 4,435 | 4,515 | 4,410 | 4,430 | 46,500 | 4,430 |
| 2023-10-18 | 4,415 | 4,600 | 4,350 | 4,575 | 59,000 | 4,575 |
| 2023-10-17 | 4,545 | 4,655 | 4,350 | 4,440 | 92,000 | 4,440 |
| 2023-10-16 | 4,700 | 4,700 | 4,350 | 4,435 | 124,900 | 4,435 |
| 2023-10-13 | 4,780 | 4,805 | 4,715 | 4,720 | 47,400 | 4,720 |
| 2023-10-12 | 4,870 | 4,900 | 4,705 | 4,850 | 87,600 | 4,850 |
| 2023-10-11 | 4,940 | 4,940 | 4,745 | 4,810 | 127,200 | 4,810 |
| 2023-10-10 | 5,050 | 5,180 | 5,000 | 5,000 | 69,400 | 5,000 |
| 2023-10-06 | 4,870 | 4,940 | 4,740 | 4,880 | 81,800 | 4,880 |
| 2023-10-05 | 4,800 | 4,945 | 4,780 | 4,940 | 96,500 | 4,940 |
| 2023-10-04 | 5,000 | 5,040 | 4,710 | 4,710 | 164,200 | 4,710 |
| 2023-10-03 | 5,000 | 5,100 | 4,860 | 5,100 | 105,500 | 5,100 |
| 2023-10-02 | 5,270 | 5,360 | 4,905 | 4,945 | 158,000 | 4,945 |
| 2023-09-29 | 5,300 | 5,620 | 5,020 | 5,120 | 402,000 | 5,120 |
| 2023-09-28 | 4,595 | 5,160 | 4,595 | 5,070 | 418,400 | 5,070 |
| 2023-09-27 | 4,450 | 4,900 | 4,450 | 4,715 | 346,200 | 4,715 |
| 2023-09-26 | 4,455 | 4,480 | 4,355 | 4,385 | 91,000 | 4,385 |
| 2023-09-25 | 4,550 | 4,585 | 4,185 | 4,480 | 263,600 | 4,480 |
| 2023-09-22 | 4,570 | 4,780 | 4,505 | 4,580 | 183,100 | 4,580 |
| 2023-09-21 | 4,940 | 5,000 | 4,505 | 4,685 | 276,200 | 4,685 |
| 2023-09-20 | 5,010 | 5,180 | 4,990 | 5,040 | 66,800 | 5,040 |
| 2023-09-19 | 5,150 | 5,240 | 5,010 | 5,060 | 78,400 | 5,060 |
| 2023-09-15 | 5,400 | 5,400 | 5,120 | 5,150 | 128,200 | 5,150 |
| 2023-09-14 | 5,550 | 5,600 | 5,320 | 5,380 | 75,700 | 5,380 |
| 2023-09-13 | 5,520 | 5,680 | 5,450 | 5,560 | 39,100 | 5,560 |
| 2023-09-12 | 5,500 | 5,690 | 5,380 | 5,620 | 84,800 | 5,620 |
| 2023-09-11 | 5,490 | 5,580 | 5,420 | 5,490 | 57,800 | 5,490 |
| 2023-09-08 | 5,750 | 5,810 | 5,500 | 5,530 | 138,100 | 5,530 |
| 2023-09-07 | 5,960 | 5,970 | 5,780 | 5,790 | 71,800 | 5,790 |
| 2023-09-06 | 5,920 | 6,020 | 5,820 | 6,020 | 81,500 | 6,020 |
| 2023-09-05 | 5,830 | 6,080 | 5,810 | 6,020 | 111,000 | 6,020 |
| 2023-09-04 | 6,020 | 6,050 | 5,750 | 5,810 | 94,800 | 5,810 |
| 2023-09-01 | 6,010 | 6,030 | 5,830 | 5,920 | 126,300 | 5,920 |
| 2023-08-31 | 6,090 | 6,240 | 6,040 | 6,060 | 88,000 | 6,060 |
| 2023-08-30 | 6,450 | 6,450 | 6,000 | 6,090 | 184,300 | 6,090 |
| 2023-08-29 | 6,150 | 6,320 | 6,010 | 6,310 | 144,900 | 6,310 |
| 2023-08-28 | 6,020 | 6,340 | 6,010 | 6,170 | 164,100 | 6,170 |
| 2023-08-25 | 5,990 | 6,150 | 5,940 | 5,940 | 74,600 | 5,940 |
| 2023-08-24 | 6,200 | 6,230 | 5,980 | 6,070 | 108,300 | 6,070 |
| 2023-08-23 | 6,270 | 6,500 | 6,030 | 6,130 | 218,200 | 6,130 |
| 2023-08-22 | 6,270 | 6,270 | 6,080 | 6,230 | 177,700 | 6,230 |
| 2023-08-21 | 5,500 | 6,340 | 5,500 | 6,170 | 408,000 | 6,170 |
| 2023-08-18 | 5,700 | 5,780 | 5,380 | 5,560 | 247,300 | 5,560 |
| 2023-08-17 | 6,030 | 6,050 | 5,730 | 5,780 | 277,600 | 5,780 |
| 2023-08-16 | 6,140 | 6,280 | 5,810 | 5,930 | 281,000 | 5,930 |
| 2023-08-15 | 5,900 | 6,290 | 5,520 | 6,160 | 851,300 | 6,160 |
| 2023-08-14 | 5,600 | 5,600 | 5,600 | 5,600 | 39,900 | 5,600 |
| 2023-08-10 | 4,890 | 4,970 | 4,770 | 4,900 | 164,800 | 4,900 |
| 2023-08-09 | 4,705 | 4,935 | 4,680 | 4,925 | 89,300 | 4,925 |
| 2023-08-08 | 4,945 | 5,010 | 4,770 | 4,775 | 99,000 | 4,775 |
| 2023-08-07 | 4,945 | 5,060 | 4,865 | 4,945 | 103,200 | 4,945 |
| 2023-08-04 | 5,120 | 5,150 | 4,925 | 5,010 | 125,900 | 5,010 |
| 2023-08-03 | 4,800 | 5,200 | 4,790 | 5,020 | 251,200 | 5,020 |
| 2023-08-02 | 4,950 | 5,040 | 4,820 | 4,830 | 123,300 | 4,830 |
| 2023-08-01 | 4,850 | 5,130 | 4,835 | 5,050 | 193,300 | 5,050 |
| 2023-07-31 | 4,685 | 4,810 | 4,650 | 4,800 | 98,800 | 4,800 |
| 2023-07-28 | 4,490 | 4,635 | 4,480 | 4,615 | 93,300 | 4,615 |
| 2023-07-27 | 4,585 | 4,745 | 4,525 | 4,575 | 93,900 | 4,575 |
| 2023-07-26 | 4,680 | 4,690 | 4,550 | 4,585 | 103,900 | 4,585 |
| 2023-07-25 | 4,810 | 4,875 | 4,680 | 4,730 | 117,100 | 4,730 |
| 2023-07-24 | 4,900 | 4,905 | 4,730 | 4,820 | 103,500 | 4,820 |
| 2023-07-21 | 4,920 | 4,920 | 4,705 | 4,845 | 204,700 | 4,845 |
| 2023-07-20 | 5,090 | 5,140 | 5,020 | 5,020 | 112,100 | 5,020 |
| 2023-07-19 | 5,200 | 5,230 | 5,060 | 5,170 | 132,200 | 5,170 |
| 2023-07-18 | 5,310 | 5,390 | 5,100 | 5,170 | 175,800 | 5,170 |
| 2023-07-14 | 5,450 | 5,500 | 5,240 | 5,410 | 262,800 | 5,410 |
| 2023-07-13 | 5,210 | 5,580 | 5,130 | 5,550 | 347,700 | 5,550 |
| 2023-07-12 | 5,310 | 5,500 | 5,190 | 5,210 | 247,700 | 5,210 |
| 2023-07-11 | 5,360 | 5,360 | 5,080 | 5,230 | 211,900 | 5,230 |
| 2023-07-10 | 5,080 | 5,370 | 4,995 | 5,280 | 332,500 | 5,280 |
| 2023-07-07 | 5,360 | 5,680 | 5,150 | 5,180 | 470,800 | 5,180 |
| 2023-07-06 | 6,060 | 6,180 | 5,460 | 5,490 | 578,200 | 5,490 |
| 2023-07-05 | 6,450 | 6,800 | 6,340 | 6,360 | 409,100 | 6,360 |
| 2023-07-04 | 6,900 | 6,900 | 6,500 | 6,520 | 367,000 | 6,520 |
| 2023-07-03 | 6,780 | 7,070 | 6,550 | 6,750 | 764,200 | 6,750 |
| 2023-06-30 | 6,350 | 6,380 | 6,110 | 6,380 | 203,300 | 6,380 |
| 2023-06-29 | 6,400 | 6,580 | 6,200 | 6,370 | 316,500 | 6,370 |
| 2023-06-28 | 6,300 | 6,570 | 6,090 | 6,200 | 343,000 | 6,200 |
| 2023-06-27 | 5,980 | 6,230 | 5,870 | 6,170 | 236,200 | 6,170 |
| 2023-06-26 | 6,190 | 6,260 | 5,990 | 6,000 | 173,300 | 6,000 |
| 2023-06-23 | 6,360 | 6,460 | 5,920 | 6,320 | 303,200 | 6,320 |
| 2023-06-22 | 6,310 | 6,480 | 6,150 | 6,210 | 257,800 | 6,210 |
| 2023-06-21 | 6,700 | 7,280 | 6,460 | 6,500 | 791,700 | 6,500 |
| 2023-06-20 | 6,930 | 7,020 | 6,540 | 6,660 | 717,100 | 6,660 |
| 2023-06-19 | 6,300 | 7,070 | 6,280 | 7,070 | 844,800 | 7,070 |
| 2023-06-16 | 6,170 | 6,230 | 5,840 | 6,070 | 535,000 | 6,070 |
| 2023-06-15 | 5,500 | 6,100 | 5,360 | 6,070 | 616,900 | 6,070 |
| 2023-06-14 | 5,560 | 5,600 | 5,330 | 5,560 | 270,800 | 5,560 |
| 2023-06-13 | 5,900 | 6,000 | 5,480 | 5,520 | 399,700 | 5,520 |
| 2023-06-12 | 6,150 | 6,180 | 5,810 | 5,880 | 308,300 | 5,880 |
| 2023-06-09 | 5,910 | 6,200 | 5,630 | 5,970 | 717,400 | 5,970 |
| 2023-06-08 | 6,890 | 7,210 | 5,810 | 5,810 | 1,788,100 | 5,810 |
| 2023-06-07 | 6,900 | 7,020 | 6,410 | 6,810 | 775,200 | 6,810 |
| 2023-06-06 | 6,770 | 7,540 | 6,410 | 6,740 | 2,057,000 | 6,740 |
| 2023-06-05 | 5,980 | 6,840 | 5,940 | 6,840 | 1,187,800 | 6,840 |
| 2023-06-02 | 6,080 | 6,290 | 5,750 | 5,840 | 580,600 | 5,840 |
| 2023-06-01 | 5,620 | 6,350 | 5,520 | 5,980 | 1,754,600 | 5,980 |
| 2023-05-31 | 5,700 | 5,850 | 5,310 | 5,450 | 443,100 | 5,450 |
| 2023-05-30 | 5,360 | 5,880 | 5,250 | 5,660 | 1,156,700 | 5,660 |
| 2023-05-29 | 5,300 | 5,740 | 5,170 | 5,360 | 1,271,700 | 5,360 |
| 2023-05-26 | 4,975 | 5,480 | 4,930 | 5,400 | 1,897,100 | 5,400 |
| 2023-05-25 | 4,660 | 4,780 | 4,430 | 4,780 | 516,500 | 4,780 |
| 2023-05-24 | 4,270 | 4,945 | 4,230 | 4,715 | 1,354,700 | 4,715 |
| 2023-05-23 | 4,375 | 4,520 | 4,105 | 4,250 | 281,900 | 4,250 |
| 2023-05-22 | 4,130 | 4,430 | 4,060 | 4,365 | 351,900 | 4,365 |
| 2023-05-19 | 4,075 | 4,180 | 3,935 | 4,080 | 221,200 | 4,080 |
| 2023-05-18 | 4,280 | 4,370 | 4,050 | 4,075 | 216,700 | 4,075 |
| 2023-05-17 | 4,155 | 4,465 | 4,130 | 4,235 | 403,700 | 4,235 |
| 2023-05-16 | 4,670 | 4,745 | 4,180 | 4,225 | 563,400 | 4,225 |
| 2023-05-15 | 4,615 | 4,940 | 4,400 | 4,615 | 1,616,900 | 4,615 |
| 2023-05-12 | 4,610 | 4,610 | 4,570 | 4,610 | 260,600 | 4,610 |
| 2023-05-11 | 3,840 | 3,930 | 3,680 | 3,910 | 299,400 | 3,910 |
| 2023-05-10 | 4,000 | 4,045 | 3,830 | 3,910 | 297,500 | 3,910 |
| 2023-05-09 | 4,320 | 4,330 | 4,085 | 4,110 | 287,100 | 4,110 |
| 2023-05-08 | 4,435 | 4,625 | 4,275 | 4,320 | 879,200 | 4,320 |
| 2023-05-02 | 4,260 | 4,350 | 4,075 | 4,295 | 494,300 | 4,295 |
| 2023-05-01 | 4,185 | 4,430 | 4,070 | 4,215 | 1,120,200 | 4,215 |
| 2023-04-28 | 4,420 | 4,590 | 4,040 | 4,070 | 884,400 | 4,070 |
| 2023-04-27 | 4,550 | 4,845 | 4,155 | 4,360 | 1,825,800 | 4,360 |
| 2023-04-26 | 5,660 | 6,000 | 4,515 | 4,600 | 4,714,200 | 4,600 |
| 2023-04-25 | 4,850 | 5,360 | 4,765 | 5,360 | 2,264,300 | 5,360 |
| 2023-04-24 | 4,555 | 5,100 | 4,480 | 4,660 | 2,777,300 | 4,660 |
| 2023-04-21 | 4,270 | 4,900 | 4,215 | 4,695 | 3,883,800 | 4,695 |
| 2023-04-20 | 4,060 | 4,805 | 3,950 | 4,340 | 2,710,600 | 4,340 |
| 2023-04-19 | 4,335 | 4,920 | 4,020 | 4,105 | 1,886,300 | 4,105 |
| 2023-04-18 | 5,220 | 5,350 | 4,460 | 4,460 | 1,517,500 | 4,460 |
| 2023-04-17 | 6,200 | 6,400 | 4,680 | 5,460 | 4,731,200 | 5,460 |
| 2023-04-14 | 4,765 | 5,400 | 4,765 | 5,400 | 1,721,200 | 5,400 |
| 2023-04-13 | 3,855 | 4,695 | 3,825 | 4,695 | 3,480,600 | 4,695 |
| 2023-04-12 | 4,110 | 4,370 | 3,815 | 3,995 | 4,690,400 | 3,995 |
| 2023-04-11 | 3,165 | 3,770 | 3,120 | 3,770 | 1,635,900 | 3,770 |
| 2023-04-10 | 3,350 | 3,410 | 2,921 | 3,070 | 2,664,300 | 3,070 |
| 2023-04-07 | 2,999 | 3,200 | 2,710 | 3,200 | 8,786,800 | 3,200 |
| 2023-04-06 | 2,230 | 2,699 | 2,230 | 2,699 | 3,670,100 | 2,699 |
| 2023-04-05 | 2,439 | 2,440 | 2,160 | 2,199 | 486,800 | 2,199 |
| 2023-04-04 | 2,454 | 2,596 | 2,322 | 2,398 | 1,902,100 | 2,398 |
| 2023-04-03 | 2,783 | 3,115 | 2,518 | 2,597 | 6,429,400 | 2,597 |
| 2023-03-31 | 2,270 | 2,683 | 2,263 | 2,683 | 5,359,600 | 2,683 |
| 2023-03-30 | 2,123 | 2,183 | 2,080 | 2,183 | 403,600 | 2,183 |
| 2023-03-29 | 1,598 | 1,783 | 1,565 | 1,783 | 1,843,500 | 1,783 |
| 2023-03-28 | 1,802 | 1,939 | 1,453 | 1,483 | 3,210,100 | 1,483 |
| 2023-03-27 | - | - | - | - | - | - |
| 2023-03-24 | - | - | - | - | - | - |
| 2023-03-23 | - | - | - | - | - | - |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
| 2023-03-15 | - | - | - | - | - | - |
| 2023-03-14 | - | - | - | - | - | - |
| 2023-03-13 | - | - | - | - | - | - |
| 2023-03-10 | - | - | - | - | - | - |
| 2023-03-09 | - | - | - | - | - | - |
| 2023-03-08 | - | - | - | - | - | - |
| 2023-03-07 | - | - | - | - | - | - |
| 2023-03-06 | - | - | - | - | - | - |
| 2023-03-03 | - | - | - | - | - | - |
| 2023-03-02 | - | - | - | - | - | - |
| 2023-03-01 | - | - | - | - | - | - |
| 2023-02-28 | - | - | - | - | - | - |
| 2023-02-27 | - | - | - | - | - | - |
| 2023-02-24 | - | - | - | - | - | - |
| 2023-02-22 | - | - | - | - | - | - |
| 2023-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
