KabuInsight

Ａｒｅｎｔ

5254
グロース/情報･通信業/Arent Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,325.04,435.04,280.04,415.0+20.0+0.46%34,100
2026-03-124,480.04,480.04,335.04,395.0-155.0-3.41%50,500
2026-03-114,480.04,670.04,450.04,550.0+50.0+1.11%40,400
2026-03-104,500.04,560.04,435.04,500.0+65.0+1.47%55,200
2026-03-094,360.04,445.04,305.04,435.0-135.0-2.95%86,600
2026-03-064,440.04,675.04,420.04,570.0+115.0+2.58%104,200
2026-03-054,500.04,570.04,380.04,455.0+190.0+4.45%88,600
2026-03-044,265.04,375.04,165.04,265.0-55.0-1.27%69,000
2026-03-034,345.04,430.04,305.04,320.0-30.0-0.69%42,800
2026-03-024,280.04,405.04,270.04,350.0-45.0-1.02%51,000
2026-02-274,290.04,400.04,250.04,395.0+100.0+2.33%45,600
2026-02-264,190.04,345.04,155.04,295.0+140.0+3.37%72,300
2026-02-254,050.04,195.04,000.04,155.0+120.0+2.97%51,700
2026-02-244,025.04,075.03,930.04,035.0-5.0-0.12%59,700
2026-02-204,000.04,085.03,945.04,040.0+20.0+0.50%54,800
2026-02-193,955.04,115.03,915.04,020.0+45.0+1.13%74,200
2026-02-183,730.04,005.03,710.03,975.0+250.0+6.71%147,300
2026-02-173,795.03,795.03,650.03,725.0-15.0-0.40%53,800
2026-02-163,765.03,790.03,700.03,740.0-25.0-0.66%50,800
2026-02-133,530.03,785.03,500.03,765.0+165.0+4.58%193,800
2026-02-123,695.03,700.03,560.03,600.0-105.0-2.83%90,800
2026-02-103,630.03,760.03,630.03,705.0+85.0+2.35%65,400
2026-02-093,600.03,670.03,550.03,620.0-10.0-0.28%50,700
2026-02-063,700.03,735.03,565.03,630.0-80.0-2.16%131,800
2026-02-053,620.03,750.03,620.03,710.0+90.0+2.49%106,100
2026-02-043,680.03,705.03,490.03,620.0-60.0-1.63%104,200
2026-02-033,625.03,735.03,615.03,680.0+55.0+1.52%62,000
2026-02-023,605.03,720.03,600.03,625.0+20.0+0.55%62,800
2026-01-303,580.03,635.03,525.03,605.0+5.0+0.14%43,800
2026-01-293,570.03,630.03,505.03,600.0+25.0+0.70%43,200
2026-01-283,560.03,615.03,540.03,575.0-35.0-0.97%41,800
2026-01-273,655.03,655.03,520.03,610.0+25.0+0.70%41,700
2026-01-263,675.03,675.03,560.03,585.0-115.0-3.11%60,000
2026-01-233,700.03,770.03,665.03,700.0-25.0-0.67%56,500
2026-01-223,695.03,770.03,670.03,725.0+70.0+1.92%62,000
2026-01-213,625.03,745.03,585.03,655.0-40.0-1.08%95,000
2026-01-203,695.03,750.03,650.03,695.0-15.0-0.40%61,300
2026-01-193,740.03,770.03,705.03,710.0-5.0-0.13%47,000
2026-01-163,650.03,725.03,570.03,715.0+65.0+1.78%57,800
2026-01-153,595.03,710.03,550.03,650.0+60.0+1.67%66,300
2026-01-143,500.03,590.03,475.03,590.0+130.0+3.76%59,800
2026-01-133,440.03,515.03,385.03,460.0+80.0+2.37%78,000
2026-01-093,310.03,390.03,260.03,380.0+130.0+4.00%77,700
2026-01-083,160.03,265.03,150.03,250.0+80.0+2.52%55,900
2026-01-073,150.03,245.03,120.03,170.0+25.0+0.79%93,200
2026-01-063,140.03,255.03,095.03,145.0+167.0+5.61%169,500
2026-01-052,949.03,000.02,874.02,978.0+47.0+1.60%85,900
2025-12-302,941.02,978.02,917.02,931.0-19.0-0.64%60,700
2025-12-293,005.03,005.02,904.02,950.0-48.0-1.60%84,800
2025-12-263,035.03,035.02,962.02,998.0-12.0-0.40%88,300
2025-12-252,873.03,045.02,865.03,010.0+150.0+5.24%121,300
2025-12-242,780.02,899.02,765.02,860.0+50.0+1.78%86,700
2025-12-232,763.02,912.02,746.02,810.0+51.0+1.85%131,900
2025-12-222,660.02,777.02,618.02,759.0+26.0+0.95%119,500
2025-12-192,650.02,789.02,602.02,733.0+148.0+5.73%108,300
2025-12-182,541.02,623.02,492.02,585.0+92.0+3.69%77,600
2025-12-172,515.02,561.02,468.02,493.0-22.0-0.87%108,200
2025-12-162,545.02,582.02,495.02,515.0-119.0-4.52%94,300
2025-12-152,455.02,654.02,455.02,634.0+160.0+6.47%122,400
2025-12-122,477.02,494.02,454.02,474.0-2.0-0.08%154,200
2025-12-112,564.02,573.02,473.02,476.0-74.0-2.90%101,400
2025-12-102,600.02,600.02,534.02,550.0-30.0-1.16%132,400
2025-12-092,605.02,636.02,549.02,580.0-57.0-2.16%195,000
2025-12-082,790.02,798.02,637.02,637.0-175.0-6.22%195,900
2025-12-052,856.02,875.02,782.02,812.0-24.0-0.85%61,800
2025-12-042,851.02,910.02,833.02,836.0-62.0-2.14%79,100
2025-12-032,900.02,946.02,798.02,898.0-19.0-0.65%152,400
2025-12-022,980.02,990.02,896.02,917.0-98.0-3.25%99,000
2025-12-013,115.03,155.02,970.03,015.0-100.0-3.21%136,200
2025-11-283,160.03,225.03,115.03,115.0-65.0-2.04%67,900
2025-11-273,280.03,280.03,155.03,180.0-75.0-2.30%66,500
2025-11-263,210.03,270.03,185.03,255.0+115.0+3.66%56,500
2025-11-253,280.03,325.03,130.03,140.0-95.0-2.94%93,200
2025-11-213,220.03,260.03,180.03,235.0-55.0-1.67%82,300
2025-11-203,370.03,415.03,250.03,290.0-70.0-2.08%87,600
2025-11-193,435.03,485.03,345.03,360.0-80.0-2.33%56,100
2025-11-183,335.03,460.03,315.03,440.0+80.0+2.38%64,500
2025-11-173,565.03,590.03,340.03,360.0-315.0-8.57%126,700
2025-11-143,705.03,770.03,650.03,675.0-450.0-10.91%112,300
2025-11-134,380.04,400.04,100.04,125.0-225.0-5.17%70,100
2025-11-124,185.04,375.04,150.04,350.0+195.0+4.69%63,000
2025-11-114,120.04,180.04,105.04,155.0+80.0+1.96%21,100
2025-11-104,105.04,115.04,075.04,075.0-30.0-0.73%19,500
2025-11-074,035.04,120.04,035.04,105.0+35.0+0.86%9,500
2025-11-064,105.04,155.04,055.04,070.0-15.0-0.37%13,000
2025-11-054,110.04,120.03,980.04,085.0-65.0-1.57%37,700
2025-11-044,165.04,195.04,110.04,150.0-15.0-0.36%17,200
2025-10-314,120.04,195.04,115.04,165.0+55.0+1.34%12,500
2025-10-304,055.04,140.04,045.04,110.0+35.0+0.86%19,300
2025-10-294,135.04,140.04,030.04,075.0+10.0+0.25%25,200
2025-10-284,180.04,180.04,050.04,065.0-115.0-2.75%29,100
2025-10-274,230.04,250.04,140.04,180.0-40.0-0.95%30,000
2025-10-244,355.04,355.04,200.04,220.0-130.0-2.99%40,000
2025-10-234,360.04,360.04,200.04,350.0+105.0+2.47%46,300
2025-10-224,125.04,260.04,125.04,245.0+130.0+3.16%23,600
2025-10-214,100.04,135.04,035.04,115.0+65.0+1.60%20,600
2025-10-203,985.04,085.03,985.04,050.0+95.0+2.40%17,500
2025-10-174,060.04,065.03,935.03,955.0-140.0-3.42%36,600
2025-10-164,155.04,195.04,095.04,095.0-50.0-1.21%15,300
2025-10-154,000.04,170.04,000.04,145.0+135.0+3.37%25,000
2025-10-144,120.04,140.03,970.04,010.0-180.0-4.30%53,400
2025-10-104,195.04,220.04,160.04,190.0-60.0-1.41%18,400
2025-10-094,310.04,380.04,230.04,250.0-25.0-0.58%18,800
2025-10-084,275.04,340.04,250.04,275.0-10.0-0.23%16,500
2025-10-074,320.04,340.04,230.04,285.0+30.0+0.71%21,000
2025-10-064,345.04,360.04,160.04,255.0+115.0+2.78%38,600
2025-10-034,200.04,280.04,140.04,140.0-65.0-1.55%49,600
2025-10-024,300.04,325.04,205.04,205.0-80.0-1.87%39,700
2025-10-014,600.04,610.04,210.04,285.0-330.0-7.15%113,700
2025-09-304,615.04,645.04,570.04,615.00.00.00%23,200
2025-09-294,780.04,780.04,615.04,615.0-95.0-2.02%24,200
2025-09-264,650.04,740.04,650.04,710.0+30.0+0.64%24,300
2025-09-254,860.04,860.04,680.04,680.0-180.0-3.70%74,000
2025-09-244,975.04,975.04,830.04,860.0-75.0-1.52%23,000
2025-09-224,920.05,030.04,920.04,935.0+35.0+0.71%13,900
2025-09-194,960.05,000.04,865.04,900.0-40.0-0.81%26,500
2025-09-184,940.05,040.04,850.04,940.0-10.0-0.20%27,600
2025-09-174,920.05,000.04,890.04,950.0+30.0+0.61%14,900
2025-09-164,960.04,990.04,905.04,920.0-60.0-1.20%24,900
2025-09-125,060.05,070.04,975.04,980.0——20,100

直近120営業日分を表示