！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,450 | 1,498 | 1,369 | 1,384 | -65 | -4.5 | 555,800 |
| 07/04 | 1,264 | 1,490 | 1,236 | 1,449 | +185 | +14.6 | 729,800 |
| 07/03 | 1,250 | 1,292 | 1,201 | 1,264 | +14 | +1.1 | 822,500 |
| 07/02 | 1,422 | 1,484 | 1,210 | 1,250 | -188 | -13.1 | 1,136,900 |
| 07/01 | 1,383 | 1,517 | 1,300 | 1,438 | +49 | +3.5 | 1,035,800 |
| 06/12 | 1,620 | 1,665 | 1,382 | 1,389 | -231 | -14.3 | 596,200 |
| 06/11 | 1,550 | 1,695 | 1,504 | 1,620 | +82 | +5.3 | 879,300 |
| 06/10 | 1,685 | 1,730 | 1,471 | 1,538 | -147 | -8.7 | 1,219,200 |
| 06/09 | 1,629 | 1,778 | 1,530 | 1,685 | +58 | +3.6 | 1,472,700 |
| 06/08 | 1,191 | 1,677 | 1,180 | 1,627 | +436 | +36.6 | 1,777,900 |
| 06/07 | 1,272 | 1,315 | 1,065 | 1,191 | -83 | -6.5 | 914,400 |
| 06/06 | 1,415 | 1,449 | 1,250 | 1,274 | -151 | -10.6 | 1,362,600 |
| 06/05 | 1,703 | 1,705 | 1,420 | 1,425 | -282 | -16.5 | 1,262,400 |
| 06/04 | 1,818 | 1,882 | 1,679 | 1,707 | -93 | -5.2 | 1,027,600 |
| 06/03 | 1,661 | 1,807 | 1,576 | 1,800 | +129 | +7.7 | 1,235,700 |
| 06/02 | 1,844 | 1,889 | 1,514 | 1,671 | -164 | -8.9 | 1,860,300 |
| 06/01 | 1,961 | 2,085 | 1,655 | 1,835 | -121 | -6.2 | 4,106,800 |
| 05/12 | 2,100 | 2,195 | 1,936 | 1,956 | -139 | -6.6 | 5,242,900 |
| 05/11 | 2,470 | 2,715 | 2,085 | 2,095 | -400 | -16.0 | 3,276,400 |
| 05/10 | 2,310 | 2,495 | 2,165 | 2,495 | +190 | +8.2 | 707,200 |
| 05/09 | 2,240 | 2,600 | 2,210 | 2,305 | +105 | +4.8 | 1,007,700 |
| 05/08 | 2,225 | 2,225 | 1,995 | 2,200 | 0 | 0.0 | 794,700 |
| 05/07 | 2,360 | 2,370 | 2,170 | 2,200 | -155 | -6.6 | 484,200 |
| 05/06 | 2,290 | 2,390 | 2,245 | 2,355 | +65 | +2.8 | 545,000 |
| 05/05 | 2,260 | 2,420 | 2,170 | 2,290 | +30 | +1.3 | 406,800 |
| 05/04 | 2,190 | 2,330 | 2,115 | 2,260 | +90 | +4.2 | 411,500 |
| 05/03 | 2,130 | 2,250 | 2,000 | 2,170 | +45 | +2.1 | 517,400 |
| 05/02 | 2,080 | 2,180 | 2,010 | 2,125 | +45 | +2.2 | 577,900 |
| 05/01 | 2,190 | 2,190 | 2,035 | 2,080 | -120 | -5.5 | 232,200 |
| 04/12 | 2,025 | 2,200 | 1,985 | 2,200 | +150 | +7.3 | 306,900 |
▶︎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
