！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 | 2,105 | -24 | -1.1 | 34,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,456 | 1,522 | 1,442 | 1,522 | +66 | +4.5 | 61,600 |
| 5/1 | 1,393 | 1,479 | 1,388 | 1,456 | +64 | +4.6 | 136,800 |
| 4/24 | 1,441 | 1,447 | 1,358 | 1,392 | -52 | -3.6 | 193,000 |
| 4/17 | 1,515 | 1,532 | 1,422 | 1,444 | -70 | -4.6 | 228,400 |
| 4/10 | 1,344 | 1,550 | 1,326 | 1,514 | +170 | +12.7 | 192,800 |
| 4/3 | 1,575 | 1,584 | 1,321 | 1,344 | -263 | -16.4 | 231,400 |
| 3/27 | 1,401 | 1,607 | 1,352 | 1,607 | +216 | +15.5 | 256,600 |
| 3/19 | 1,308 | 1,417 | 1,260 | 1,391 | +113 | +8.8 | 248,000 |
| 3/13 | 1,464 | 1,477 | 1,227 | 1,278 | -241 | -15.9 | 281,200 |
| 3/6 | 1,510 | 1,682 | 1,489 | 1,519 | -31 | -2.0 | 267,700 |
| 2/28 | 1,780 | 1,799 | 1,546 | 1,550 | -286 | -15.6 | 308,700 |
| 2/21 | 1,888 | 1,896 | 1,823 | 1,836 | -60 | -3.2 | 164,100 |
| 2/14 | 1,905 | 1,913 | 1,880 | 1,896 | -11 | -0.6 | 77,100 |
| 2/7 | 1,906 | 1,946 | 1,890 | 1,907 | -21 | -1.1 | 96,600 |
| 1/31 | 1,921 | 1,935 | 1,885 | 1,928 | -4 | -0.2 | 96,400 |
| 1/24 | 1,990 | 1,998 | 1,927 | 1,932 | -58 | -2.9 | 70,300 |
| 1/17 | 1,998 | 2,000 | 1,936 | 1,990 | +14 | +0.7 | 110,400 |
| 1/10 | 1,880 | 2,038 | 1,863 | 1,976 | +77 | +4.1 | 294,100 |
| 12/30 | 1,920 | 1,920 | 1,897 | 1,899 | -19 | -1.0 | 19,900 |
| 12/27 | 1,905 | 1,924 | 1,889 | 1,918 | +10 | +0.5 | 109,500 |
| 12/20 | 1,932 | 1,939 | 1,903 | 1,908 | -13 | -0.7 | 112,800 |
| 12/13 | 1,915 | 1,945 | 1,894 | 1,921 | +10 | +0.5 | 127,800 |
| 12/6 | 1,930 | 1,952 | 1,881 | 1,911 | -17 | -0.9 | 131,800 |
| 11/29 | 1,908 | 1,964 | 1,908 | 1,928 | +28 | +1.5 | 126,500 |
| 11/22 | 1,905 | 1,922 | 1,881 | 1,900 | -5 | -0.3 | 153,700 |
| 11/15 | 1,910 | 1,942 | 1,898 | 1,905 | -9 | -0.5 | 216,900 |
| 11/8 | 1,960 | 1,978 | 1,906 | 1,914 | -31 | -1.6 | 172,200 |
| 11/1 | 1,910 | 1,954 | 1,902 | 1,945 | +35 | +1.8 | 170,300 |
| 10/25 | 1,862 | 1,919 | 1,862 | 1,910 | +60 | +3.2 | 146,000 |
| 10/18 | 1,903 | 1,915 | 1,841 | 1,850 | -41 | -2.2 | 325,400 |
▶︎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
