！決算発表予定日 2025/02/13
5254東証G信用
業種 情報・通信業
Ａｒｅｎｔ 株価時系列データ
PTS
5,594
円
(14:25)
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 |
|---|---|
| 7,740 (24/09/19) | 3,930 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,740 (24/09/19) | 3,860 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 5,490 | 5,680 | 5,470 | 5,610 | +210 | +3.9 | 16,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 5,520 | 5,520 | 5,400 | 5,400 | -200 | -3.6 | 28,300 |
| 1/31 | 5,710 | 5,710 | 5,540 | 5,600 | -40 | -0.7 | 22,000 |
| 1/30 | 5,800 | 5,800 | 5,620 | 5,640 | -140 | -2.4 | 29,800 |
| 1/29 | 5,620 | 5,850 | 5,620 | 5,780 | +170 | +3.0 | 42,400 |
| 1/28 | 5,520 | 5,680 | 5,440 | 5,610 | +70 | +1.3 | 38,100 |
| 1/27 | 5,550 | 5,560 | 5,400 | 5,540 | -30 | -0.5 | 28,600 |
| 1/24 | 5,490 | 5,590 | 5,410 | 5,570 | +160 | +3.0 | 28,000 |
| 1/23 | 5,330 | 5,580 | 5,210 | 5,410 | +130 | +2.5 | 53,600 |
| 1/22 | 5,220 | 5,300 | 5,130 | 5,280 | +70 | +1.3 | 25,600 |
| 1/21 | 5,230 | 5,240 | 5,090 | 5,210 | +50 | +1.0 | 22,000 |
| 1/20 | 5,200 | 5,240 | 5,140 | 5,160 | -20 | -0.4 | 15,100 |
| 1/17 | 5,280 | 5,290 | 5,140 | 5,180 | -100 | -1.9 | 26,100 |
| 1/16 | 5,560 | 5,610 | 5,280 | 5,280 | -220 | -4.0 | 31,100 |
| 1/15 | 5,430 | 5,560 | 5,390 | 5,500 | +90 | +1.7 | 30,800 |
| 1/14 | 5,650 | 5,670 | 5,360 | 5,410 | -280 | -4.9 | 34,500 |
| 1/10 | 5,670 | 5,690 | 5,570 | 5,690 | -40 | -0.7 | 14,800 |
| 1/9 | 5,560 | 5,790 | 5,480 | 5,730 | +150 | +2.7 | 36,000 |
| 1/8 | 5,630 | 5,700 | 5,580 | 5,580 | -80 | -1.4 | 15,000 |
| 1/7 | 5,560 | 5,670 | 5,520 | 5,660 | +130 | +2.4 | 13,500 |
| 1/6 | 5,740 | 5,780 | 5,500 | 5,530 | -150 | -2.6 | 31,300 |
| 12/30 | 5,560 | 5,820 | 5,460 | 5,680 | +130 | +2.3 | 41,000 |
| 12/27 | 5,650 | 5,670 | 5,540 | 5,550 | 0 | 0.0 | 22,800 |
| 12/26 | 5,580 | 5,650 | 5,510 | 5,550 | -70 | -1.3 | 19,600 |
| 12/25 | 5,750 | 5,780 | 5,540 | 5,620 | -130 | -2.3 | 29,800 |
| 12/24 | 5,740 | 5,750 | 5,680 | 5,750 | +20 | +0.4 | 33,900 |
| 12/23 | 5,410 | 5,750 | 5,410 | 5,730 | +440 | +8.3 | 81,700 |
| 12/20 | 5,390 | 5,490 | 5,280 | 5,290 | -100 | -1.9 | 25,300 |
| 12/19 | 5,160 | 5,400 | 5,160 | 5,390 | +110 | +2.1 | 27,700 |
| 12/18 | 5,280 | 5,360 | 5,230 | 5,280 | +30 | +0.6 | 18,800 |
| 12/17 | 5,270 | 5,300 | 5,130 | 5,250 | +50 | +1.0 | 34,400 |
▶︎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
