！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
2,104
円
(22:39)
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 | 177,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,451 | 1,608 | 1,423 | 1,597 | +157 | +10.9 | 1,010,400 |
| 14/10 | 1,407 | 1,447 | 1,378 | 1,440 | +31 | +2.2 | 630,500 |
| 14/09 | 1,387 | 1,418 | 1,355 | 1,409 | +21 | +1.5 | 888,100 |
| 14/08 | 1,439 | 1,468 | 1,382 | 1,388 | -56 | -3.9 | 777,200 |
| 14/07 | 1,478 | 1,492 | 1,435 | 1,444 | -33 | -2.2 | 886,900 |
| 14/06 | 1,523 | 1,577 | 1,410 | 1,477 | -41 | -2.7 | 2,817,500 |
| 14/05 | 1,421 | 1,527 | 1,366 | 1,518 | +97 | +6.8 | 2,127,200 |
| 14/04 | 1,300 | 1,448 | 1,294 | 1,421 | +120 | +9.2 | 1,071,100 |
| 14/03 | 1,361 | 1,377 | 1,274 | 1,301 | -59 | -4.3 | 785,300 |
| 14/02 | 1,345 | 1,400 | 1,202 | 1,360 | +4 | +0.3 | 1,125,400 |
| 14/01 | 1,385 | 1,399 | 1,350 | 1,356 | -29 | -2.1 | 820,500 |
| 13/12 | 1,358 | 1,429 | 1,347 | 1,385 | +36 | +2.7 | 1,687,000 |
| 13/11 | 1,270 | 1,355 | 1,265 | 1,349 | +79 | +6.2 | 728,600 |
| 13/10 | 1,293 | 1,319 | 1,254 | 1,270 | -18 | -1.4 | 640,300 |
| 13/09 | 1,219 | 1,294 | 1,217 | 1,288 | +69 | +5.7 | 473,500 |
| 13/08 | 1,262 | 1,300 | 1,207 | 1,219 | -43 | -3.4 | 1,010,500 |
| 13/07 | 1,409 | 1,421 | 1,262 | 1,262 | -146 | -10.4 | 1,256,400 |
| 13/06 | 1,463 | 1,520 | 1,306 | 1,408 | -54 | -3.7 | 2,272,400 |
| 13/05 | 1,515 | 1,674 | 1,445 | 1,462 | -35 | -2.3 | 1,827,500 |
| 13/04 | 1,340 | 1,518 | 1,283 | 1,497 | +131 | +9.6 | 1,218,400 |
| 13/03 | 1,268 | 1,396 | 1,257 | 1,366 | +104 | +8.2 | 961,200 |
| 13/02 | 1,307 | 1,327 | 1,215 | 1,262 | -41 | -3.2 | 779,400 |
| 13/01 | 1,252 | 1,311 | 1,241 | 1,303 | +62 | +5.0 | 503,100 |
| 12/12 | 1,277 | 1,314 | 1,238 | 1,241 | -31 | -2.4 | 494,700 |
| 12/11 | 1,229 | 1,285 | 1,197 | 1,272 | +44 | +3.6 | 308,100 |
| 12/10 | 1,247 | 1,264 | 1,218 | 1,228 | -20 | -1.6 | 317,500 |
| 12/09 | 1,288 | 1,305 | 1,225 | 1,248 | -38 | -3.0 | 312,800 |
| 12/08 | 1,298 | 1,353 | 1,252 | 1,286 | -20 | -1.5 | 513,400 |
| 12/07 | 1,385 | 1,387 | 1,282 | 1,306 | -83 | -6.0 | 607,600 |
| 12/06 | 1,361 | 1,390 | 1,245 | 1,389 | +17 | +1.2 | 1,915,500 |
▶︎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
