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 |
---|---|---|---|---|---|
2016/12/30 | 875 | 876 | 870 | 876 | 800 |
2016/12/29 | 885 | 885 | 885 | 885 | 300 |
2016/12/28 | 878 | 878 | 878 | 878 | 100 |
2016/12/27 | 873 | 885 | 873 | 885 | 400 |
2016/12/26 | 864 | 875 | 863 | 875 | 1,600 |
2016/12/22 | 880 | 889 | 880 | 889 | 700 |
2016/12/21 | 889 | 889 | 889 | 889 | 100 |
2016/12/20 | 887 | 890 | 887 | 890 | 1,000 |
2016/12/19 | 886 | 887 | 865 | 887 | 1,400 |
2016/12/16 | 869 | 869 | 865 | 865 | 500 |
2016/12/15 | 903 | 903 | 873 | 873 | 800 |
2016/12/14 | 860 | 904 | 860 | 900 | 2,700 |
2016/12/13 | 860 | 860 | 860 | 860 | 300 |
2016/12/12 | 860 | 860 | 854 | 860 | 1,100 |
2016/12/09 | 900 | 900 | 854 | 881 | 3,500 |
2016/12/08 | 930 | 930 | 910 | 910 | 400 |
2016/12/07 | 910 | 930 | 910 | 930 | 1,300 |
2016/12/06 | 940 | 940 | 940 | 940 | 300 |
2016/12/05 | 932 | 970 | 932 | 970 | 300 |
2016/12/02 | 964 | 964 | 953 | 953 | 1,000 |
2016/12/01 | 979 | 995 | 960 | 960 | 2,000 |
2016/11/30 | 967 | 994 | 965 | 994 | 500 |
2016/11/29 | 1,000 | 1,032 | 975 | 975 | 2,000 |
2016/11/28 | 980 | 980 | 979 | 980 | 1,300 |
2016/11/25 | 1,035 | 1,035 | 973 | 973 | 2,200 |
2016/11/24 | 1,010 | 1,020 | 975 | 975 | 3,200 |
2016/11/22 | 950 | 991 | 950 | 991 | 2,200 |
2016/11/21 | 905 | 945 | 905 | 940 | 2,500 |
2016/11/18 | 895 | 898 | 890 | 898 | 2,600 |
2016/11/17 | 843 | 880 | 840 | 880 | 1,400 |
2016/11/16 | 840 | 845 | 830 | 840 | 2,600 |
2016/11/15 | 835 | 845 | 801 | 840 | 7,700 |
2016/11/14 | 695 | 700 | 676 | 700 | 1,900 |
2016/11/11 | 730 | 730 | 710 | 710 | 900 |
2016/11/10 | 736 | 736 | 735 | 735 | 200 |
2016/11/09 | 737 | 737 | 730 | 730 | 2,000 |
2016/11/07 | 736 | 736 | 733 | 736 | 1,000 |
2016/11/04 | 755 | 755 | 751 | 751 | 600 |
2016/11/02 | 756 | 759 | 755 | 755 | 1,000 |
2016/11/01 | 760 | 760 | 720 | 757 | 1,300 |
2016/10/31 | 775 | 775 | 775 | 775 | 300 |
2016/10/28 | 774 | 775 | 765 | 775 | 400 |
2016/10/27 | 763 | 774 | 763 | 774 | 400 |
2016/10/26 | 752 | 761 | 752 | 761 | 500 |
2016/10/25 | 760 | 766 | 759 | 766 | 1,300 |
2016/10/24 | 755 | 764 | 755 | 756 | 700 |
2016/10/21 | 755 | 756 | 755 | 756 | 500 |
2016/10/20 | 764 | 772 | 761 | 761 | 900 |
2016/10/19 | 768 | 768 | 765 | 765 | 900 |
2016/10/18 | 773 | 773 | 769 | 770 | 2,000 |
2016/10/17 | 781 | 788 | 770 | 788 | 1,800 |
2016/10/14 | 784 | 784 | 765 | 766 | 2,000 |
2016/10/13 | 763 | 764 | 760 | 762 | 1,000 |
2016/10/12 | 767 | 767 | 756 | 757 | 1,100 |
2016/10/11 | 775 | 775 | 767 | 767 | 500 |
2016/10/07 | 780 | 780 | 765 | 765 | 1,500 |
2016/10/06 | 778 | 783 | 778 | 783 | 600 |
2016/10/05 | 777 | 790 | 777 | 790 | 700 |
2016/10/04 | 777 | 777 | 776 | 776 | 700 |
2016/10/03 | 778 | 782 | 776 | 776 | 800 |
2016/09/30 | 780 | 780 | 780 | 780 | 200 |
2016/09/29 | 777 | 780 | 776 | 779 | 2,600 |
2016/09/28 | 780 | 784 | 776 | 777 | 1,300 |
2016/09/27 | 797 | 798 | 782 | 798 | 1,300 |
2016/09/26 | 788 | 798 | 788 | 798 | 500 |
2016/09/23 | 758 | 787 | 757 | 787 | 1,200 |
2016/09/21 | 771 | 771 | 761 | 761 | 600 |
2016/09/20 | 776 | 778 | 772 | 772 | 1,800 |
2016/09/16 | 800 | 809 | 785 | 809 | 2,100 |
2016/09/15 | 812 | 812 | 780 | 780 | 900 |
2016/09/14 | 755 | 790 | 755 | 790 | 1,100 |
2016/09/13 | 780 | 780 | 755 | 755 | 1,300 |
2016/09/12 | 770 | 780 | 766 | 780 | 700 |
2016/09/09 | 760 | 800 | 760 | 800 | 1,700 |
2016/09/08 | 769 | 780 | 761 | 770 | 900 |
2016/09/07 | 808 | 808 | 770 | 776 | 800 |
2016/09/06 | 838 | 840 | 753 | 808 | 11,100 |
2016/09/05 | 908 | 908 | 853 | 853 | 2,000 |
2016/09/01 | 901 | 910 | 880 | 910 | 1,900 |
2016/08/31 | 929 | 929 | 901 | 909 | 800 |
2016/08/30 | 917 | 925 | 900 | 902 | 3,300 |
2016/08/29 | 947 | 947 | 908 | 945 | 2,200 |
2016/08/26 | 945 | 945 | 899 | 920 | 2,200 |
2016/08/25 | 909 | 950 | 900 | 945 | 4,300 |
2016/08/24 | 900 | 900 | 840 | 879 | 2,900 |
2016/08/23 | 895 | 900 | 860 | 900 | 2,100 |
2016/08/22 | 1,006 | 1,006 | 871 | 909 | 11,400 |
2016/08/19 | 1,150 | 1,220 | 1,008 | 1,008 | 21,400 |
2016/08/18 | 1,033 | 1,305 | 1,000 | 1,300 | 31,600 |
2016/08/17 | 858 | 1,005 | 858 | 1,005 | 9,800 |
2016/08/16 | 850 | 855 | 826 | 855 | 3,100 |
2016/08/15 | 816 | 843 | 816 | 843 | 2,400 |
2016/08/12 | 779 | 825 | 779 | 815 | 1,800 |
2016/08/10 | 769 | 770 | 769 | 770 | 600 |
2016/08/09 | 720 | 751 | 718 | 751 | 1,300 |
2016/08/08 | 753 | 755 | 749 | 750 | 700 |
2016/08/05 | 754 | 757 | 753 | 753 | 1,000 |
2016/08/04 | 770 | 771 | 755 | 755 | 1,100 |
2016/08/03 | 740 | 770 | 735 | 770 | 2,000 |
2016/08/02 | 725 | 739 | 725 | 739 | 1,000 |
2016/08/01 | 718 | 720 | 718 | 720 | 500 |
2016/07/29 | 706 | 719 | 706 | 719 | 1,100 |
2016/07/28 | 705 | 719 | 704 | 705 | 1,000 |
2016/07/27 | 706 | 720 | 703 | 720 | 1,300 |
2016/07/26 | 713 | 715 | 706 | 706 | 1,600 |
2016/07/25 | 750 | 750 | 713 | 713 | 1,400 |
2016/07/22 | 723 | 735 | 711 | 711 | 2,000 |
2016/07/21 | 770 | 770 | 722 | 723 | 4,700 |
2016/07/20 | 805 | 811 | 771 | 774 | 7,900 |
2016/07/19 | 760 | 770 | 701 | 770 | 20,800 |
2016/07/15 | 580 | 680 | 579 | 670 | 14,500 |
2016/07/14 | 602 | 605 | 571 | 580 | 2,900 |
2016/07/13 | 600 | 602 | 598 | 602 | 2,000 |
2016/07/12 | 590 | 609 | 590 | 595 | 3,700 |
2016/07/11 | 625 | 625 | 585 | 600 | 3,700 |
2016/07/08 | 599 | 599 | 595 | 595 | 1,600 |
2016/07/07 | 614 | 614 | 606 | 613 | 3,800 |
2016/07/06 | 639 | 639 | 585 | 604 | 7,100 |
2016/07/05 | 680 | 680 | 650 | 660 | 3,100 |
2016/07/04 | 694 | 700 | 680 | 680 | 5,100 |
2016/07/01 | 689 | 699 | 660 | 689 | 8,600 |
2016/06/30 | 693 | 700 | 685 | 689 | 4,800 |
2016/06/29 | 689 | 699 | 652 | 677 | 6,900 |
2016/06/28 | 610 | 672 | 610 | 650 | 12,800 |
2016/06/27 | 590 | 600 | 580 | 599 | 2,400 |
2016/06/24 | 600 | 600 | 543 | 570 | 6,600 |
2016/06/23 | 575 | 594 | 560 | 594 | 8,400 |
2016/06/22 | 580 | 594 | 561 | 575 | 13,100 |
2016/06/21 | 537 | 590 | 509 | 560 | 10,300 |
2016/06/20 | 508 | 555 | 508 | 527 | 29,100 |
2016/06/17 | 509 | 509 | 500 | 508 | 5,000 |
2016/06/16 | 499 | 501 | 490 | 490 | 4,400 |
2016/06/15 | 483 | 500 | 483 | 497 | 1,100 |
2016/06/14 | 499 | 499 | 481 | 485 | 2,500 |
2016/06/13 | 499 | 500 | 490 | 500 | 5,600 |
2016/06/10 | 480 | 485 | 480 | 485 | 900 |
2016/06/09 | 473 | 478 | 473 | 478 | 1,600 |
2016/06/08 | 489 | 489 | 472 | 481 | 1,800 |
2016/06/07 | 481 | 486 | 468 | 486 | 5,300 |
2016/06/06 | 487 | 498 | 487 | 498 | 500 |
2016/06/03 | 490 | 490 | 490 | 490 | 100 |
2016/06/02 | 493 | 493 | 490 | 490 | 300 |
2016/06/01 | 493 | 493 | 493 | 493 | 100 |
2016/05/31 | 499 | 501 | 491 | 493 | 2,600 |
2016/05/30 | 495 | 500 | 491 | 500 | 2,100 |
2016/05/27 | 498 | 498 | 495 | 495 | 400 |
2016/05/26 | 499 | 499 | 499 | 499 | 100 |
2016/05/25 | 500 | 500 | 492 | 498 | 700 |
2016/05/24 | 492 | 500 | 492 | 500 | 1,100 |
2016/05/23 | 498 | 499 | 492 | 492 | 1,900 |
2016/05/20 | 496 | 499 | 486 | 486 | 1,300 |
2016/05/19 | 482 | 495 | 482 | 484 | 1,000 |
2016/05/18 | 488 | 488 | 488 | 488 | 200 |
2016/05/17 | 501 | 501 | 497 | 499 | 2,100 |
2016/05/16 | 480 | 510 | 478 | 507 | 4,600 |
2016/05/13 | 472 | 478 | 470 | 478 | 600 |
2016/05/12 | 473 | 478 | 471 | 477 | 1,000 |
2016/05/11 | 472 | 482 | 472 | 482 | 1,000 |
2016/05/10 | 472 | 488 | 468 | 488 | 600 |
2016/05/09 | 477 | 480 | 477 | 480 | 300 |
2016/05/06 | 485 | 485 | 485 | 485 | 100 |
2016/05/02 | 476 | 476 | 476 | 476 | 100 |
2016/04/28 | 471 | 471 | 465 | 465 | 1,700 |
2016/04/27 | 490 | 490 | 464 | 464 | 1,500 |
2016/04/26 | 516 | 520 | 490 | 490 | 1,800 |
2016/04/25 | 530 | 530 | 504 | 524 | 5,300 |
2016/04/22 | 504 | 507 | 492 | 505 | 3,200 |
2016/04/21 | 486 | 500 | 486 | 500 | 1,100 |
2016/04/20 | 502 | 509 | 469 | 490 | 4,500 |
2016/04/19 | 470 | 510 | 467 | 510 | 8,300 |
2016/04/18 | 468 | 469 | 458 | 468 | 1,300 |
2016/04/15 | 460 | 460 | 460 | 460 | 200 |
2016/04/14 | 460 | 461 | 459 | 461 | 1,200 |
2016/04/13 | 456 | 465 | 456 | 458 | 2,600 |
2016/04/12 | 445 | 450 | 439 | 450 | 400 |
2016/04/11 | 450 | 450 | 443 | 443 | 200 |
2016/04/08 | 450 | 450 | 450 | 450 | 100 |
2016/04/07 | 464 | 466 | 443 | 443 | 1,000 |
2016/04/06 | 448 | 448 | 448 | 448 | 200 |
2016/04/05 | 434 | 448 | 433 | 448 | 2,100 |
2016/04/04 | 450 | 450 | 446 | 446 | 900 |
2016/04/01 | 465 | 466 | 443 | 443 | 2,600 |
2016/03/31 | 465 | 490 | 454 | 470 | 4,000 |
2016/03/30 | 453 | 454 | 453 | 454 | 200 |
2016/03/29 | 453 | 453 | 453 | 453 | 400 |
2016/03/28 | 452 | 452 | 452 | 452 | 600 |
2016/03/25 | 452 | 452 | 439 | 450 | 1,100 |
2016/03/24 | 444 | 452 | 444 | 452 | 400 |
2016/03/23 | 450 | 450 | 450 | 450 | 800 |
2016/03/22 | 438 | 450 | 438 | 450 | 1,400 |
2016/03/18 | 432 | 438 | 431 | 438 | 3,600 |
2016/03/17 | 435 | 437 | 431 | 431 | 2,900 |
2016/03/16 | 437 | 437 | 435 | 435 | 400 |
2016/03/15 | 437 | 437 | 434 | 436 | 700 |
2016/03/14 | 437 | 439 | 437 | 437 | 500 |
2016/03/11 | 426 | 440 | 426 | 440 | 2,600 |
2016/03/10 | 426 | 442 | 426 | 428 | 1,400 |
2016/03/09 | 438 | 440 | 423 | 440 | 1,000 |
2016/03/08 | 434 | 435 | 430 | 431 | 1,200 |
2016/03/07 | 435 | 450 | 434 | 434 | 3,100 |
2016/03/04 | 433 | 436 | 433 | 433 | 1,100 |
2016/03/03 | 431 | 440 | 431 | 439 | 800 |
2016/03/02 | 433 | 435 | 430 | 430 | 1,400 |
2016/03/01 | 436 | 436 | 435 | 435 | 400 |
2016/02/29 | 450 | 450 | 418 | 435 | 3,400 |
2016/02/26 | 455 | 455 | 453 | 453 | 1,000 |
2016/02/25 | 453 | 453 | 453 | 453 | 300 |
2016/02/24 | 430 | 438 | 428 | 438 | 600 |
2016/02/23 | 424 | 432 | 424 | 428 | 2,300 |
2016/02/22 | 441 | 441 | 440 | 440 | 300 |
2016/02/19 | 445 | 449 | 435 | 449 | 600 |
2016/02/18 | 459 | 466 | 442 | 458 | 700 |
2016/02/17 | 457 | 457 | 457 | 457 | 100 |
2016/02/16 | 445 | 455 | 441 | 455 | 700 |
2016/02/15 | 450 | 450 | 445 | 445 | 1,200 |
2016/02/12 | 460 | 460 | 450 | 450 | 2,600 |
2016/02/10 | 456 | 472 | 454 | 454 | 400 |
2016/02/09 | 474 | 486 | 450 | 472 | 2,000 |
2016/02/08 | 463 | 470 | 460 | 470 | 500 |
2016/02/05 | 487 | 487 | 471 | 487 | 1,900 |
2016/02/04 | 525 | 525 | 507 | 509 | 2,100 |
2016/02/03 | 483 | 519 | 478 | 505 | 5,800 |
2016/02/02 | 478 | 484 | 467 | 483 | 1,700 |
2016/02/01 | 439 | 480 | 439 | 478 | 5,700 |
2016/01/29 | 440 | 440 | 430 | 437 | 4,900 |
2016/01/28 | 450 | 450 | 437 | 439 | 9,000 |
2016/01/27 | 452 | 459 | 450 | 455 | 2,300 |
2016/01/26 | 443 | 460 | 439 | 460 | 6,200 |
2016/01/25 | 469 | 469 | 464 | 467 | 1,500 |
2016/01/22 | 469 | 469 | 452 | 463 | 3,700 |
2016/01/21 | 436 | 474 | 436 | 469 | 4,600 |
2016/01/20 | 500 | 500 | 450 | 460 | 9,800 |
2016/01/19 | 501 | 501 | 496 | 500 | 1,500 |
2016/01/18 | 485 | 500 | 480 | 500 | 3,300 |
2016/01/15 | 491 | 515 | 487 | 515 | 5,200 |
2016/01/14 | 523 | 523 | 476 | 511 | 14,000 |
2016/01/13 | 548 | 548 | 502 | 529 | 7,400 |
2016/01/12 | 540 | 583 | 525 | 548 | 16,700 |
2016/01/08 | 500 | 510 | 500 | 510 | 6,600 |
2016/01/07 | 500 | 505 | 491 | 501 | 11,900 |
2016/01/06 | 495 | 504 | 492 | 500 | 5,200 |
2016/01/05 | 490 | 499 | 485 | 493 | 7,700 |
2016/01/04 | 500 | 500 | 488 | 499 | 6,200 |