！決算発表予定日 2025/01/10
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
2,102.9
円
(14:06)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,157 (24/06/27) | 1,952 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,157 (24/06/27) | 1,952 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,088 | 2,137 | 2,086 | 2,104 | +8 | +0.4 | 168,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,294 | 2,311 | 2,174 | 2,263 | -19 | -0.8 | 514,000 |
| 22/04 | 2,180 | 2,352 | 2,160 | 2,282 | +101 | +4.6 | 765,600 |
| 22/03 | 2,180 | 2,220 | 2,061 | 2,181 | +1 | +0.1 | 571,100 |
| 22/02 | 2,150 | 2,240 | 2,078 | 2,180 | +29 | +1.4 | 545,800 |
| 22/01 | 2,150 | 2,215 | 2,037 | 2,151 | +8 | +0.4 | 660,200 |
| 21/12 | 2,015 | 2,157 | 2,000 | 2,143 | +121 | +6.0 | 599,000 |
| 21/11 | 2,175 | 2,277 | 2,022 | 2,022 | -131 | -6.1 | 732,700 |
| 21/10 | 2,421 | 2,430 | 2,080 | 2,153 | -293 | -12.0 | 1,533,300 |
| 21/09 | 2,246 | 2,475 | 2,181 | 2,446 | +200 | +8.9 | 1,162,200 |
| 21/08 | 2,383 | 2,420 | 2,215 | 2,246 | -132 | -5.6 | 2,299,400 |
| 21/07 | 2,476 | 2,673 | 2,355 | 2,378 | -90 | -3.7 | 1,947,100 |
| 21/06 | 2,237 | 2,468 | 2,187 | 2,468 | +231 | +10.3 | 941,800 |
| 21/05 | 2,308 | 2,419 | 2,155 | 2,237 | -85 | -3.7 | 1,529,900 |
| 21/04 | 2,097 | 2,481 | 2,084 | 2,322 | +228 | +10.9 | 1,618,000 |
| 21/03 | 2,038 | 2,136 | 2,006 | 2,094 | +66 | +3.3 | 669,400 |
| 21/02 | 2,021 | 2,165 | 2,001 | 2,028 | +7 | +0.4 | 566,100 |
| 21/01 | 1,950 | 2,113 | 1,890 | 2,021 | +93 | +4.8 | 688,500 |
| 20/12 | 1,886 | 2,058 | 1,884 | 1,928 | +45 | +2.4 | 634,500 |
| 20/11 | 1,915 | 2,077 | 1,881 | 1,883 | -36 | -1.9 | 1,002,800 |
| 20/10 | 1,708 | 2,004 | 1,631 | 1,919 | +239 | +14.2 | 1,382,400 |
| 20/09 | 1,530 | 1,735 | 1,508 | 1,680 | +149 | +9.7 | 1,104,000 |
| 20/08 | 1,430 | 1,612 | 1,414 | 1,531 | +116 | +8.2 | 2,109,000 |
| 20/07 | 1,572 | 1,581 | 1,410 | 1,415 | -157 | -10.0 | 1,420,200 |
| 20/06 | 1,651 | 1,729 | 1,551 | 1,572 | -66 | -4.0 | 756,900 |
| 20/05 | 1,458 | 1,690 | 1,426 | 1,638 | +184 | +12.7 | 499,900 |
| 20/04 | 1,465 | 1,550 | 1,321 | 1,454 | -22 | -1.5 | 855,200 |
| 20/03 | 1,510 | 1,682 | 1,227 | 1,476 | -74 | -4.8 | 1,156,800 |
| 20/02 | 1,906 | 1,946 | 1,546 | 1,550 | -378 | -19.6 | 646,500 |
| 20/01 | 1,880 | 2,038 | 1,863 | 1,928 | +29 | +1.5 | 571,200 |
| 19/12 | 1,930 | 1,952 | 1,881 | 1,899 | -29 | -1.5 | 501,800 |
▶︎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
