！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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 916 | 937 | 795 | 825 | -101 | -10.9 | 578,400 |
| 09/10 | 944 | 950 | 885 | 926 | -23 | -2.4 | 618,100 |
| 09/09 | 944 | 974 | 886 | 949 | -2 | -0.2 | 1,070,500 |
| 09/08 | 983 | 1,007 | 792 | 951 | -22 | -2.3 | 3,158,300 |
| 09/07 | 749 | 977 | 704 | 973 | +225 | +30.1 | 3,377,300 |
| 09/06 | 622 | 759 | 620 | 748 | +129 | +20.8 | 3,604,900 |
| 09/05 | 580 | 653 | 572 | 619 | +32 | +5.5 | 1,578,000 |
| 09/04 | 665 | 685 | 585 | 587 | -58 | -9.0 | 1,255,200 |
| 09/03 | 675 | 708 | 610 | 645 | -38 | -5.6 | 1,879,800 |
| 09/02 | 646 | 770 | 525 | 683 | +33 | +5.1 | 4,291,000 |
| 09/01 | 876 | 878 | 639 | 650 | -216 | -24.9 | 2,161,000 |
| 08/12 | 1,110 | 1,110 | 851 | 866 | -250 | -22.4 | 1,233,500 |
| 08/11 | 1,293 | 1,325 | 1,070 | 1,116 | -178 | -13.8 | 408,400 |
| 08/10 | 1,565 | 1,577 | 1,080 | 1,294 | -263 | -16.9 | 729,100 |
| 08/09 | 1,521 | 1,670 | 1,425 | 1,557 | +36 | +2.4 | 1,120,400 |
| 08/08 | 1,551 | 1,703 | 1,423 | 1,521 | -59 | -3.7 | 1,732,800 |
| 08/07 | 1,329 | 1,626 | 1,310 | 1,580 | +231 | +17.1 | 1,398,500 |
| 08/06 | 1,240 | 1,380 | 1,233 | 1,349 | +119 | +9.7 | 979,500 |
| 08/05 | 1,268 | 1,311 | 1,200 | 1,230 | -25 | -2.0 | 476,600 |
| 08/04 | 1,230 | 1,308 | 1,176 | 1,255 | +32 | +2.6 | 642,200 |
| 08/03 | 1,321 | 1,329 | 1,102 | 1,223 | -121 | -9.0 | 1,205,800 |
| 08/02 | 1,218 | 1,393 | 1,150 | 1,344 | +133 | +11.0 | 1,014,300 |
| 08/01 | 1,211 | 1,235 | 1,007 | 1,211 | -1 | -0.1 | 904,700 |
| 07/12 | 1,485 | 1,500 | 1,201 | 1,212 | -258 | -17.6 | 745,100 |
| 07/11 | 1,325 | 1,524 | 1,325 | 1,470 | +153 | +11.6 | 1,795,200 |
| 07/10 | 1,240 | 1,327 | 1,218 | 1,317 | +68 | +5.4 | 718,600 |
| 07/09 | 1,249 | 1,255 | 1,100 | 1,249 | +5 | +0.4 | 503,300 |
| 07/08 | 1,350 | 1,358 | 1,201 | 1,244 | -115 | -8.5 | 731,300 |
| 07/07 | 1,247 | 1,390 | 1,203 | 1,359 | +113 | +9.1 | 955,800 |
| 07/06 | 1,385 | 1,397 | 1,207 | 1,246 | -138 | -10.0 | 1,056,000 |
▶︎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
