2305東証P貸借
業種 サービス業
スタジオアリス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,255 (23/07/03) | 1,995 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
2,154 (24/01/10) | 1,995 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 2,040 | 2,048 | 2,035 | 2,038 | -2 | -0.1 | 19,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/24 | 2,020 | 2,042 | 2,020 | 2,040 | +22 | +1.1 | 27,600 |
4/23 | 2,005 | 2,024 | 2,005 | 2,018 | +16 | +0.8 | 30,900 |
4/22 | 2,014 | 2,018 | 2,002 | 2,002 | -1 | -0.1 | 38,000 |
4/19 | 2,019 | 2,019 | 1,995 | 2,003 | -17 | -0.8 | 81,500 |
4/18 | 2,011 | 2,027 | 2,011 | 2,020 | +14 | +0.7 | 29,800 |
4/17 | 2,059 | 2,061 | 2,006 | 2,006 | +1 | +0.1 | 90,300 |
4/16 | 2,014 | 2,015 | 2,003 | 2,005 | -5 | -0.3 | 50,500 |
4/15 | 2,029 | 2,048 | 2,008 | 2,010 | -24 | -1.2 | 93,400 |
4/12 | 2,042 | 2,050 | 2,033 | 2,034 | -17 | -0.8 | 32,700 |
4/11 | 2,055 | 2,055 | 2,040 | 2,051 | -6 | -0.3 | 42,700 |
4/10 | 2,048 | 2,058 | 2,039 | 2,057 | +23 | +1.1 | 45,500 |
4/9 | 2,035 | 2,039 | 2,029 | 2,034 | +3 | +0.2 | 21,100 |
4/8 | 2,033 | 2,033 | 2,020 | 2,031 | +6 | +0.3 | 40,000 |
4/5 | 2,020 | 2,028 | 2,016 | 2,025 | +5 | +0.3 | 36,600 |
4/4 | 2,022 | 2,025 | 2,018 | 2,020 | -2 | -0.1 | 34,800 |
4/3 | 2,020 | 2,028 | 2,015 | 2,022 | +1 | +0.1 | 30,500 |
4/2 | 2,028 | 2,030 | 2,013 | 2,021 | -7 | -0.4 | 42,000 |
4/1 | 2,051 | 2,051 | 2,026 | 2,028 | -23 | -1.1 | 37,100 |
3/29 | 2,058 | 2,062 | 2,051 | 2,051 | -10 | -0.5 | 29,400 |
3/28 | 2,064 | 2,067 | 2,054 | 2,061 | -3 | -0.2 | 24,300 |
3/27 | 2,060 | 2,064 | 2,058 | 2,064 | +4 | +0.2 | 38,000 |
3/26 | 2,055 | 2,060 | 2,052 | 2,060 | +5 | +0.2 | 33,300 |
3/25 | 2,051 | 2,060 | 2,051 | 2,055 | -5 | -0.2 | 33,500 |
3/22 | 2,045 | 2,063 | 2,045 | 2,060 | +15 | +0.7 | 48,000 |
3/21 | 2,050 | 2,050 | 2,040 | 2,045 | +3 | +0.2 | 28,800 |
3/19 | 2,035 | 2,045 | 2,034 | 2,042 | +7 | +0.3 | 29,300 |
3/18 | 2,042 | 2,043 | 2,033 | 2,035 | 0 | 0.0 | 26,500 |
3/15 | 2,037 | 2,043 | 2,034 | 2,035 | -2 | -0.1 | 27,200 |
3/14 | 2,037 | 2,042 | 2,031 | 2,037 | +7 | +0.3 | 30,400 |
3/13 | 2,051 | 2,053 | 2,022 | 2,030 | -21 | -1.0 | 28,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて