！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
円
(09:30)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,123 | 2,129 | 2,095 | 2,103 | -26 | -1.2 | 32,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,933 | 1,953 | 1,881 | 1,949 | +24 | +1.3 | 213,900 |
| 11/27 | 2,046 | 2,077 | 1,903 | 1,925 | -121 | -5.9 | 250,500 |
| 11/20 | 2,040 | 2,071 | 1,996 | 2,046 | +11 | +0.5 | 213,000 |
| 11/13 | 1,981 | 2,042 | 1,956 | 2,035 | +55 | +2.8 | 286,700 |
| 11/6 | 1,915 | 2,002 | 1,899 | 1,980 | +61 | +3.2 | 199,100 |
| 10/30 | 1,957 | 1,984 | 1,898 | 1,919 | -48 | -2.4 | 255,600 |
| 10/23 | 1,938 | 2,004 | 1,889 | 1,967 | +29 | +1.5 | 313,600 |
| 10/16 | 1,700 | 1,975 | 1,689 | 1,938 | +243 | +14.3 | 661,900 |
| 10/9 | 1,641 | 1,702 | 1,636 | 1,695 | +53 | +3.2 | 112,600 |
| 10/2 | 1,708 | 1,735 | 1,631 | 1,642 | -63 | -3.7 | 146,500 |
| 9/25 | 1,655 | 1,708 | 1,636 | 1,705 | +47 | +2.8 | 142,700 |
| 9/18 | 1,690 | 1,707 | 1,656 | 1,658 | -48 | -2.8 | 175,200 |
| 9/11 | 1,640 | 1,716 | 1,612 | 1,706 | +66 | +4.0 | 190,700 |
| 9/4 | 1,566 | 1,643 | 1,508 | 1,640 | +107 | +7.0 | 548,600 |
| 8/28 | 1,567 | 1,612 | 1,518 | 1,533 | -34 | -2.2 | 1,055,700 |
| 8/21 | 1,585 | 1,585 | 1,530 | 1,567 | -18 | -1.1 | 281,300 |
| 8/14 | 1,473 | 1,599 | 1,461 | 1,585 | +133 | +9.2 | 343,200 |
| 8/7 | 1,430 | 1,480 | 1,414 | 1,452 | +37 | +2.6 | 367,800 |
| 7/31 | 1,512 | 1,557 | 1,410 | 1,415 | -82 | -5.5 | 334,000 |
| 7/22 | 1,495 | 1,523 | 1,456 | 1,497 | +4 | +0.3 | 253,000 |
| 7/17 | 1,459 | 1,532 | 1,423 | 1,493 | +38 | +2.6 | 422,900 |
| 7/10 | 1,550 | 1,581 | 1,455 | 1,455 | -110 | -7.0 | 252,400 |
| 7/3 | 1,580 | 1,592 | 1,520 | 1,565 | -20 | -1.3 | 230,400 |
| 6/26 | 1,591 | 1,623 | 1,578 | 1,585 | -3 | -0.2 | 183,700 |
| 6/19 | 1,657 | 1,683 | 1,588 | 1,588 | -55 | -3.4 | 221,500 |
| 6/12 | 1,690 | 1,729 | 1,601 | 1,643 | -43 | -2.6 | 150,500 |
| 6/5 | 1,651 | 1,687 | 1,631 | 1,686 | +48 | +2.9 | 128,700 |
| 5/29 | 1,585 | 1,690 | 1,585 | 1,638 | +70 | +4.5 | 146,800 |
| 5/22 | 1,527 | 1,616 | 1,502 | 1,568 | +59 | +3.9 | 126,400 |
| 5/15 | 1,529 | 1,577 | 1,485 | 1,509 | -13 | -0.9 | 141,200 |
▶︎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
