アートグリーン(3419)の株価時系列情報
アートグリーン(3419)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,921 | 1,921 | 1,911 | 1,915 | 600 |
| 2025/06/12 | 1,935 | 1,935 | 1,934 | 1,934 | 200 |
| 2025/06/10 | 1,938 | 1,938 | 1,938 | 1,938 | 300 |
| 2025/06/09 | 1,932 | 1,938 | 1,923 | 1,923 | 400 |
| 2025/06/06 | 1,928 | 1,928 | 1,928 | 1,928 | 100 |
| 2025/06/05 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2025/06/04 | 1,928 | 1,935 | 1,913 | 1,935 | 600 |
| 2025/06/02 | 1,915 | 1,925 | 1,910 | 1,925 | 500 |
| 2025/05/30 | 1,916 | 1,916 | 1,916 | 1,916 | 100 |
| 2025/05/29 | 1,921 | 1,921 | 1,919 | 1,919 | 300 |
| 2025/05/28 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2025/05/27 | 1,919 | 1,921 | 1,900 | 1,921 | 600 |
| 2025/05/26 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
| 2025/05/23 | 1,891 | 1,900 | 1,891 | 1,895 | 400 |
| 2025/05/22 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2025/05/21 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2025/05/20 | 1,928 | 1,928 | 1,891 | 1,892 | 400 |
| 2025/05/19 | 1,917 | 1,917 | 1,917 | 1,917 | 500 |
| 2025/05/16 | 1,897 | 1,917 | 1,897 | 1,917 | 200 |
| 2025/05/15 | 1,912 | 1,916 | 1,912 | 1,916 | 300 |
| 2025/05/14 | 1,905 | 1,912 | 1,905 | 1,912 | 300 |
| 2025/05/12 | 1,914 | 1,914 | 1,891 | 1,891 | 300 |
| 2025/05/08 | 1,892 | 1,892 | 1,892 | 1,892 | 100 |
| 2025/05/02 | 1,883 | 1,885 | 1,883 | 1,885 | 200 |
| 2025/04/30 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
| 2025/04/28 | 1,866 | 1,866 | 1,866 | 1,866 | 100 |
| 2025/04/25 | 1,887 | 1,887 | 1,866 | 1,866 | 200 |
| 2025/04/24 | 1,866 | 1,866 | 1,866 | 1,866 | 200 |
| 2025/04/23 | 1,867 | 1,867 | 1,866 | 1,866 | 200 |
| 2025/04/21 | 1,875 | 1,880 | 1,871 | 1,871 | 500 |
| 2025/04/18 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
| 2025/04/16 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/04/14 | 1,850 | 1,850 | 1,842 | 1,842 | 300 |
| 2025/04/11 | 1,853 | 1,853 | 1,853 | 1,853 | 100 |
| 2025/04/10 | 1,889 | 1,889 | 1,841 | 1,881 | 600 |
| 2025/04/09 | 1,831 | 1,871 | 1,831 | 1,831 | 300 |
| 2025/04/08 | 1,832 | 1,836 | 1,831 | 1,833 | 600 |
| 2025/04/07 | 1,835 | 1,900 | 1,820 | 1,900 | 800 |
| 2025/04/04 | 1,880 | 1,880 | 1,845 | 1,845 | 1,300 |
| 2025/04/03 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2025/04/02 | 1,892 | 1,892 | 1,890 | 1,890 | 500 |
| 2025/04/01 | 1,893 | 1,929 | 1,892 | 1,892 | 700 |
| 2025/03/31 | 1,885 | 1,885 | 1,880 | 1,883 | 600 |
| 2025/03/28 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
| 2025/03/27 | 1,883 | 1,883 | 1,883 | 1,883 | 300 |
| 2025/03/26 | 1,890 | 1,890 | 1,880 | 1,880 | 400 |
| 2025/03/25 | 1,900 | 1,900 | 1,890 | 1,890 | 200 |
| 2025/03/24 | 1,920 | 1,920 | 1,869 | 1,869 | 800 |
| 2025/03/21 | 1,870 | 1,880 | 1,870 | 1,880 | 300 |
| 2025/03/19 | 1,870 | 1,870 | 1,870 | 1,870 | 300 |
| 2025/03/18 | 1,841 | 1,870 | 1,841 | 1,870 | 900 |
| 2025/03/17 | 1,832 | 1,835 | 1,832 | 1,835 | 200 |
| 2025/03/14 | 1,840 | 1,840 | 1,832 | 1,832 | 300 |
| 2025/03/13 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2025/03/12 | 1,830 | 1,830 | 1,825 | 1,825 | 200 |
| 2025/03/11 | 1,829 | 1,830 | 1,825 | 1,830 | 300 |
| 2025/03/10 | 1,828 | 1,829 | 1,828 | 1,829 | 200 |
| 2025/03/07 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
| 2025/03/06 | 1,823 | 1,828 | 1,823 | 1,828 | 200 |
| 2025/03/05 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
| 2025/03/04 | 1,830 | 1,830 | 1,822 | 1,822 | 400 |
| 2025/03/03 | 1,815 | 1,820 | 1,815 | 1,820 | 300 |
| 2025/02/28 | 1,824 | 1,825 | 1,815 | 1,815 | 1,600 |
| 2025/02/27 | 1,837 | 1,837 | 1,824 | 1,824 | 200 |
| 2025/02/26 | 1,823 | 1,823 | 1,821 | 1,821 | 500 |
| 2025/02/25 | 1,830 | 1,830 | 1,822 | 1,822 | 500 |
| 2025/02/21 | 1,830 | 1,830 | 1,830 | 1,830 | 400 |
| 2025/02/20 | 1,830 | 1,832 | 1,830 | 1,832 | 200 |
| 2025/02/19 | 1,832 | 1,832 | 1,832 | 1,832 | 200 |
| 2025/02/18 | 1,837 | 1,839 | 1,837 | 1,839 | 500 |
| 2025/02/17 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2025/02/14 | 1,838 | 1,838 | 1,830 | 1,830 | 200 |
| 2025/02/13 | 1,839 | 1,839 | 1,839 | 1,839 | 100 |
| 2025/02/12 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2025/02/10 | 1,821 | 1,828 | 1,821 | 1,828 | 300 |
| 2025/02/06 | 1,823 | 1,823 | 1,823 | 1,823 | 100 |
| 2025/02/05 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2025/02/04 | 1,833 | 1,833 | 1,820 | 1,820 | 200 |
| 2025/01/31 | 1,822 | 1,822 | 1,822 | 1,822 | 200 |
| 2025/01/30 | 1,823 | 1,823 | 1,822 | 1,822 | 200 |
| 2025/01/29 | 1,821 | 1,821 | 1,821 | 1,821 | 200 |
| 2025/01/28 | 1,824 | 1,824 | 1,821 | 1,821 | 200 |
| 2025/01/27 | 1,822 | 1,837 | 1,822 | 1,837 | 200 |
| 2025/01/24 | 1,839 | 1,839 | 1,823 | 1,823 | 400 |
| 2025/01/23 | 1,823 | 1,823 | 1,823 | 1,823 | 300 |
| 2025/01/22 | 1,827 | 1,827 | 1,823 | 1,823 | 200 |
| 2025/01/20 | 1,824 | 1,827 | 1,823 | 1,827 | 400 |
| 2025/01/17 | 1,827 | 1,827 | 1,824 | 1,824 | 400 |
| 2025/01/16 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2025/01/15 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2025/01/14 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2025/01/10 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2025/01/09 | 1,840 | 1,840 | 1,840 | 1,840 | 300 |
| 2025/01/08 | 1,834 | 1,834 | 1,834 | 1,834 | 100 |
| 2025/01/07 | 1,834 | 1,834 | 1,834 | 1,834 | 200 |
| 2025/01/06 | 1,835 | 1,835 | 1,834 | 1,834 | 300 |
| 2024/12/30 | 1,821 | 1,838 | 1,821 | 1,838 | 300 |
| 2024/12/27 | 1,825 | 1,825 | 1,825 | 1,825 | 200 |
| 2024/12/26 | 1,813 | 1,821 | 1,812 | 1,821 | 1,000 |
| 2024/12/25 | 1,840 | 1,840 | 1,830 | 1,830 | 1,200 |
| 2024/12/24 | 1,840 | 1,840 | 1,835 | 1,840 | 1,300 |
| 2024/12/23 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2024/12/20 | 1,841 | 1,847 | 1,841 | 1,841 | 400 |
| 2024/12/19 | 1,841 | 1,841 | 1,841 | 1,841 | 100 |
| 2024/12/18 | 1,847 | 1,847 | 1,843 | 1,843 | 300 |
| 2024/12/17 | 1,850 | 1,850 | 1,848 | 1,848 | 400 |
| 2024/12/16 | 1,860 | 1,863 | 1,860 | 1,863 | 200 |
| 2024/12/13 | 1,902 | 1,902 | 1,847 | 1,858 | 2,200 |
| 2024/12/12 | 1,842 | 1,930 | 1,842 | 1,862 | 3,900 |
| 2024/12/11 | 1,839 | 1,850 | 1,839 | 1,850 | 500 |
| 2024/12/10 | 1,854 | 1,890 | 1,840 | 1,840 | 3,000 |
| 2024/12/09 | 1,841 | 1,854 | 1,841 | 1,854 | 500 |
| 2024/12/06 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2024/12/05 | 1,841 | 1,841 | 1,840 | 1,840 | 300 |
| 2024/12/04 | 1,842 | 1,845 | 1,842 | 1,845 | 300 |
| 2024/12/03 | 1,845 | 1,851 | 1,840 | 1,851 | 1,500 |
| 2024/12/02 | 1,845 | 1,845 | 1,841 | 1,841 | 300 |
| 2024/11/29 | 1,842 | 1,845 | 1,840 | 1,840 | 700 |
| 2024/11/28 | 1,844 | 1,844 | 1,842 | 1,842 | 200 |
| 2024/11/27 | 1,852 | 1,852 | 1,844 | 1,844 | 800 |
| 2024/11/26 | 1,847 | 1,847 | 1,847 | 1,847 | 100 |
| 2024/11/25 | 1,852 | 1,852 | 1,848 | 1,850 | 400 |
| 2024/11/22 | 1,849 | 1,852 | 1,848 | 1,852 | 400 |
| 2024/11/21 | 1,848 | 1,849 | 1,848 | 1,849 | 200 |
| 2024/11/19 | 1,847 | 1,866 | 1,847 | 1,848 | 500 |
| 2024/11/15 | 1,854 | 1,854 | 1,853 | 1,853 | 400 |
| 2024/11/14 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2024/11/13 | 1,869 | 1,870 | 1,869 | 1,870 | 300 |
| 2024/11/12 | 1,850 | 1,850 | 1,846 | 1,850 | 600 |
| 2024/11/11 | 1,847 | 1,850 | 1,847 | 1,850 | 600 |
| 2024/11/08 | 1,845 | 1,870 | 1,845 | 1,846 | 500 |
| 2024/11/07 | 1,847 | 1,870 | 1,847 | 1,847 | 900 |
| 2024/11/06 | 1,841 | 1,847 | 1,830 | 1,847 | 1,900 |
| 2024/11/05 | 1,851 | 1,870 | 1,841 | 1,841 | 2,000 |
| 2024/11/01 | 1,875 | 1,875 | 1,850 | 1,851 | 2,300 |
| 2024/10/31 | 1,861 | 1,893 | 1,860 | 1,893 | 2,800 |
| 2024/10/30 | 1,843 | 1,885 | 1,843 | 1,885 | 7,500 |
| 2024/10/29 | 2,047 | 2,057 | 2,040 | 2,050 | 5,400 |
| 2024/10/28 | 2,005 | 2,024 | 2,002 | 2,022 | 2,800 |
| 2024/10/25 | 1,999 | 2,006 | 1,999 | 2,005 | 2,000 |
| 2024/10/24 | 2,008 | 2,008 | 1,997 | 2,006 | 2,500 |
| 2024/10/23 | 2,010 | 2,011 | 2,000 | 2,008 | 1,900 |
| 2024/10/22 | 2,006 | 2,010 | 2,006 | 2,010 | 800 |
| 2024/10/21 | 2,004 | 2,006 | 2,004 | 2,006 | 700 |
| 2024/10/18 | 1,998 | 2,004 | 1,998 | 2,004 | 1,400 |
| 2024/10/17 | 1,998 | 1,999 | 1,998 | 1,998 | 600 |
| 2024/10/16 | 1,987 | 1,999 | 1,986 | 1,998 | 1,500 |
| 2024/10/15 | 1,985 | 1,987 | 1,984 | 1,987 | 2,000 |
| 2024/10/11 | 1,979 | 1,983 | 1,979 | 1,983 | 1,300 |
| 2024/10/10 | 1,977 | 1,979 | 1,977 | 1,979 | 600 |
| 2024/10/09 | 1,974 | 1,977 | 1,974 | 1,977 | 700 |
| 2024/10/08 | 1,978 | 1,978 | 1,975 | 1,975 | 1,400 |
| 2024/10/07 | 1,974 | 1,978 | 1,974 | 1,978 | 1,000 |
| 2024/10/04 | 1,983 | 1,983 | 1,969 | 1,969 | 1,900 |
| 2024/10/03 | 1,966 | 1,978 | 1,966 | 1,970 | 1,400 |
| 2024/10/02 | 1,978 | 1,979 | 1,961 | 1,961 | 2,700 |
| 2024/10/01 | 1,998 | 1,998 | 1,972 | 1,976 | 2,200 |
| 2024/09/30 | 1,967 | 1,991 | 1,965 | 1,978 | 2,300 |
| 2024/09/27 | 1,967 | 1,979 | 1,952 | 1,970 | 3,700 |
| 2024/09/26 | 1,970 | 1,970 | 1,935 | 1,967 | 2,000 |
| 2024/09/25 | 1,990 | 2,000 | 1,980 | 1,980 | 1,300 |
| 2024/09/24 | 2,011 | 2,011 | 1,996 | 2,000 | 1,300 |
| 2024/09/20 | 1,991 | 2,010 | 1,991 | 2,010 | 500 |
| 2024/09/19 | 2,000 | 2,010 | 2,000 | 2,010 | 1,600 |
| 2024/09/18 | 1,990 | 2,000 | 1,990 | 2,000 | 1,000 |
| 2024/09/17 | 1,990 | 1,990 | 1,986 | 1,986 | 700 |
| 2024/09/13 | 1,980 | 1,998 | 1,975 | 1,975 | 900 |
| 2024/09/12 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/09/11 | 1,994 | 1,994 | 1,980 | 1,980 | 400 |
| 2024/09/09 | 1,995 | 1,995 | 1,994 | 1,994 | 200 |
| 2024/09/06 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
| 2024/09/05 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/09/04 | 2,009 | 2,009 | 1,997 | 1,997 | 400 |
| 2024/09/03 | 2,015 | 2,015 | 2,000 | 2,000 | 600 |
| 2024/09/02 | 2,009 | 2,015 | 2,000 | 2,010 | 800 |
| 2024/08/30 | 1,999 | 2,000 | 1,999 | 2,000 | 1,300 |
| 2024/08/29 | 1,986 | 1,998 | 1,986 | 1,998 | 600 |
| 2024/08/28 | 1,980 | 1,985 | 1,980 | 1,985 | 200 |
| 2024/08/27 | 1,969 | 1,980 | 1,969 | 1,980 | 1,400 |
| 2024/08/26 | 1,965 | 1,966 | 1,965 | 1,966 | 200 |
| 2024/08/23 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2024/08/22 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2024/08/21 | 1,950 | 1,969 | 1,950 | 1,969 | 200 |
| 2024/08/19 | 1,951 | 1,951 | 1,950 | 1,950 | 300 |
| 2024/08/16 | 1,950 | 1,950 | 1,950 | 1,950 | 500 |
| 2024/08/15 | 1,950 | 1,950 | 1,940 | 1,940 | 200 |
| 2024/08/14 | 1,940 | 1,950 | 1,940 | 1,950 | 200 |
| 2024/08/13 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2024/08/09 | 1,960 | 1,960 | 1,900 | 1,900 | 300 |
| 2024/08/08 | 1,920 | 1,920 | 1,920 | 1,920 | 200 |
| 2024/08/07 | 1,843 | 1,843 | 1,843 | 1,843 | 100 |
| 2024/08/06 | 1,813 | 1,835 | 1,813 | 1,835 | 1,000 |
| 2024/08/05 | 1,810 | 1,810 | 1,807 | 1,808 | 1,600 |
| 2024/08/02 | 1,966 | 1,993 | 1,900 | 1,900 | 3,100 |
| 2024/08/01 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2024/07/31 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/07/30 | 2,000 | 2,000 | 1,960 | 1,960 | 400 |
| 2024/07/29 | 2,000 | 2,001 | 2,000 | 2,000 | 1,000 |
| 2024/07/26 | 2,004 | 2,004 | 2,001 | 2,001 | 200 |
| 2024/07/25 | 2,004 | 2,004 | 2,004 | 2,004 | 100 |