！決算発表予定日 2024/05/09
5254東証G信用
業種 情報・通信業
Ａｒｅｎｔ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,540 (23/06/06) | 3,545 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,080 (24/03/06) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,700 | 4,755 | 4,660 | 4,660 | -10 | -0.2 | 24,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,720 | 4,760 | 4,625 | 4,670 | -75 | -1.6 | 27,700 |
| 4/30 | 4,800 | 4,840 | 4,700 | 4,745 | -50 | -1.0 | 28,000 |
| 4/26 | 4,740 | 4,830 | 4,675 | 4,795 | +125 | +2.7 | 25,000 |
| 4/25 | 4,800 | 4,800 | 4,670 | 4,670 | -170 | -3.5 | 31,800 |
| 4/24 | 4,840 | 4,910 | 4,815 | 4,840 | +65 | +1.4 | 21,700 |
| 4/23 | 4,915 | 4,930 | 4,740 | 4,775 | -120 | -2.5 | 26,800 |
| 4/22 | 4,840 | 4,920 | 4,735 | 4,895 | +125 | +2.6 | 33,700 |
| 4/19 | 4,970 | 5,010 | 4,680 | 4,770 | -300 | -5.9 | 95,500 |
| 4/18 | 4,920 | 5,120 | 4,905 | 5,070 | +70 | +1.4 | 33,400 |
| 4/17 | 5,050 | 5,210 | 5,000 | 5,000 | -40 | -0.8 | 41,000 |
| 4/16 | 5,280 | 5,350 | 4,915 | 5,040 | -440 | -8.0 | 153,500 |
| 4/15 | 5,290 | 5,540 | 5,210 | 5,480 | +160 | +3.0 | 58,700 |
| 4/12 | 5,100 | 5,450 | 5,100 | 5,320 | +280 | +5.6 | 81,400 |
| 4/11 | 5,090 | 5,110 | 4,960 | 5,040 | -180 | -3.5 | 108,200 |
| 4/10 | 5,180 | 5,430 | 5,130 | 5,220 | +60 | +1.2 | 63,800 |
| 4/9 | 5,170 | 5,260 | 5,150 | 5,160 | -30 | -0.6 | 38,800 |
| 4/8 | 5,400 | 5,410 | 5,160 | 5,190 | -180 | -3.4 | 64,700 |
| 4/5 | 5,200 | 5,400 | 5,200 | 5,370 | 0 | 0.0 | 52,100 |
| 4/4 | 5,510 | 5,530 | 5,350 | 5,370 | -40 | -0.7 | 41,300 |
| 4/3 | 5,500 | 5,570 | 5,370 | 5,410 | -250 | -4.4 | 76,700 |
| 4/2 | 6,050 | 6,060 | 5,660 | 5,660 | -360 | -6.0 | 74,700 |
| 4/1 | 5,860 | 6,130 | 5,820 | 6,020 | +260 | +4.5 | 75,500 |
| 3/29 | 5,930 | 5,950 | 5,720 | 5,760 | -170 | -2.9 | 50,500 |
| 3/28 | 5,820 | 5,960 | 5,820 | 5,930 | +120 | +2.1 | 23,600 |
| 3/27 | 5,940 | 5,970 | 5,810 | 5,810 | -100 | -1.7 | 33,100 |
| 3/26 | 5,880 | 5,930 | 5,660 | 5,910 | -40 | -0.7 | 80,400 |
| 3/25 | 6,180 | 6,200 | 5,950 | 5,950 | -340 | -5.4 | 92,500 |
| 3/22 | 5,880 | 6,300 | 5,670 | 6,290 | +460 | +7.9 | 250,300 |
| 3/21 | 6,000 | 6,000 | 5,810 | 5,830 | -40 | -0.7 | 61,300 |
| 3/19 | 5,850 | 5,990 | 5,760 | 5,870 | +10 | +0.2 | 46,600 |
▶︎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