！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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,160 | 2,210 | 2,035 | 2,050 | -145 | -6.6 | 343,500 |
| 04/10 | 2,200 | 2,235 | 2,100 | 2,195 | -35 | -1.6 | 336,600 |
| 04/09 | 2,200 | 2,235 | 2,040 | 2,230 | +35 | +1.6 | 425,100 |
| 04/08 | 2,010 | 2,230 | 1,910 | 2,195 | +160 | +7.9 | 386,100 |
| 04/07 | 2,260 | 2,275 | 1,910 | 2,035 | -240 | -10.6 | 771,200 |
| 04/06 | 2,205 | 2,330 | 2,150 | 2,275 | +70 | +3.2 | 1,086,000 |
| 04/05 | 2,420 | 2,545 | 2,010 | 2,205 | -205 | -8.5 | 2,593,600 |
| 04/04 | 2,000 | 2,500 | 1,960 | 2,410 | +410 | +20.5 | 2,721,800 |
| 04/03 | 2,050 | 2,090 | 1,870 | 2,000 | +1 | +0.1 | 519,900 |
| 04/02 | 2,200 | 2,330 | 1,870 | 1,999 | -201 | -9.1 | 292,000 |
| 04/01 | 2,095 | 2,370 | 1,990 | 2,200 | +50 | +2.3 | 125,100 |
| 03/12 | 1,860 | 2,150 | 1,755 | 2,150 | +215 | +11.1 | 336,700 |
| 03/11 | 2,040 | 2,150 | 1,680 | 1,935 | -130 | -6.3 | 409,600 |
| 03/10 | 1,755 | 2,125 | 1,705 | 2,065 | +335 | +19.4 | 593,800 |
| 03/09 | 1,490 | 1,815 | 1,470 | 1,730 | +265 | +18.1 | 621,800 |
| 03/08 | 1,457 | 1,495 | 1,325 | 1,465 | +5 | +0.3 | 834,400 |
| 03/07 | 1,300 | 1,570 | 1,300 | 1,460 | +160 | +12.3 | 807,200 |
| 03/06 | 1,435 | 1,475 | 1,265 | 1,300 | -135 | -9.4 | 401,200 |
| 03/05 | 1,505 | 1,580 | 1,400 | 1,435 | -65 | -4.3 | 280,000 |
| 03/04 | 1,250 | 1,575 | 1,215 | 1,500 | +250 | +20.0 | 1,477,400 |
| 03/03 | 1,245 | 1,260 | 1,145 | 1,250 | +30 | +2.5 | 521,400 |
| 03/02 | 1,525 | 1,550 | 1,170 | 1,220 | -330 | -21.3 | 676,200 |
| 03/01 | 1,650 | 1,725 | 1,505 | 1,550 | -100 | -6.1 | 188,600 |
| 02/12 | 1,538 | 1,769 | 1,461 | 1,650 | +131 | +8.6 | 505,180 |
| 02/11 | 1,723 | 1,807 | 1,480 | 1,519 | -211 | -12.2 | 254,280 |
| 02/10 | 1,842 | 1,846 | 1,607 | 1,730 | -108 | -5.9 | 349,960 |
| 02/09 | 1,730 | 1,873 | 1,711 | 1,838 | +115 | +6.7 | 822,381 |
| 02/08 | 1,557 | 1,826 | 1,519 | 1,723 | +185 | +12.0 | 2,057,902 |
| 02/07 | 1,369 | 1,688 | 1,311 | 1,538 | +154 | +11.1 | 3,015,483 |
| 02/06 | 1,153 | 1,523 | 1,134 | 1,384 | ー | ー | 11,750,972 |
▶︎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
