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 |
---|---|---|---|---|---|
2017/12/29 | 2,085 | 2,085 | 2,046 | 2,046 | 600 |
2017/12/28 | 2,035 | 2,085 | 2,035 | 2,085 | 400 |
2017/12/27 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
2017/12/26 | 2,060 | 2,060 | 2,025 | 2,026 | 1,700 |
2017/12/25 | 2,105 | 2,105 | 2,055 | 2,055 | 1,500 |
2017/12/22 | 2,075 | 2,105 | 2,065 | 2,105 | 500 |
2017/12/21 | 2,105 | 2,155 | 2,075 | 2,075 | 1,400 |
2017/12/20 | 2,235 | 2,235 | 2,134 | 2,137 | 1,500 |
2017/12/19 | 2,210 | 2,235 | 2,200 | 2,235 | 800 |
2017/12/18 | 2,133 | 2,260 | 2,133 | 2,260 | 1,100 |
2017/12/13 | 2,180 | 2,180 | 2,130 | 2,160 | 500 |
2017/12/12 | 2,190 | 2,211 | 2,111 | 2,130 | 2,100 |
2017/12/11 | 2,265 | 2,265 | 2,220 | 2,220 | 600 |
2017/12/08 | 2,345 | 2,345 | 2,250 | 2,265 | 4,200 |
2017/12/07 | 2,387 | 2,400 | 2,291 | 2,399 | 4,100 |
2017/12/06 | 2,238 | 2,348 | 2,200 | 2,287 | 5,000 |
2017/12/05 | 2,065 | 2,139 | 2,065 | 2,139 | 4,000 |
2017/12/04 | 2,000 | 2,065 | 2,000 | 2,022 | 1,700 |
2017/12/01 | 1,950 | 2,000 | 1,942 | 2,000 | 1,700 |
2017/11/30 | 1,936 | 1,969 | 1,936 | 1,950 | 600 |
2017/11/29 | 1,988 | 1,988 | 1,948 | 1,948 | 1,200 |
2017/11/28 | 1,923 | 1,948 | 1,913 | 1,948 | 1,200 |
2017/11/27 | 1,906 | 1,920 | 1,906 | 1,910 | 800 |
2017/11/24 | 1,930 | 1,960 | 1,902 | 1,904 | 4,300 |
2017/11/22 | 1,914 | 1,952 | 1,900 | 1,900 | 2,700 |
2017/11/21 | 2,004 | 2,004 | 1,879 | 1,881 | 8,500 |
2017/11/20 | 2,015 | 2,020 | 2,004 | 2,004 | 1,700 |
2017/11/17 | 2,020 | 2,066 | 2,010 | 2,020 | 2,600 |
2017/11/16 | 2,144 | 2,148 | 2,015 | 2,015 | 6,500 |
2017/11/15 | 2,131 | 2,177 | 2,100 | 2,150 | 2,000 |
2017/11/14 | 2,210 | 2,210 | 2,050 | 2,082 | 6,200 |
2017/11/13 | 2,353 | 2,353 | 2,235 | 2,269 | 3,700 |
2017/11/10 | 2,416 | 2,426 | 2,391 | 2,391 | 3,600 |
2017/11/09 | 2,406 | 2,449 | 2,406 | 2,416 | 2,800 |
2017/11/08 | 2,455 | 2,455 | 2,411 | 2,418 | 2,100 |
2017/11/07 | 2,434 | 2,475 | 2,420 | 2,459 | 3,700 |
2017/11/06 | 2,460 | 2,486 | 2,431 | 2,480 | 3,000 |
2017/11/02 | 2,485 | 2,500 | 2,461 | 2,465 | 1,600 |
2017/11/01 | 2,510 | 2,520 | 2,486 | 2,500 | 2,300 |
2017/10/31 | 2,454 | 2,500 | 2,454 | 2,500 | 2,600 |
2017/10/30 | 2,444 | 2,455 | 2,426 | 2,454 | 3,300 |
2017/10/27 | 2,411 | 2,436 | 2,400 | 2,421 | 15,500 |
2017/10/26 | 2,798 | 2,799 | 2,750 | 2,786 | 7,400 |
2017/10/25 | 2,755 | 2,755 | 2,715 | 2,748 | 2,500 |
2017/10/24 | 2,706 | 2,735 | 2,688 | 2,688 | 2,900 |
2017/10/23 | 2,720 | 2,735 | 2,670 | 2,706 | 5,900 |
2017/10/20 | 2,775 | 2,775 | 2,743 | 2,743 | 2,600 |
2017/10/19 | 2,778 | 2,778 | 2,746 | 2,778 | 1,700 |
2017/10/18 | 2,800 | 2,800 | 2,743 | 2,778 | 3,900 |
2017/10/17 | 2,775 | 2,795 | 2,775 | 2,776 | 2,500 |
2017/10/16 | 2,760 | 2,781 | 2,732 | 2,781 | 2,800 |
2017/10/13 | 2,696 | 2,727 | 2,696 | 2,720 | 1,800 |
2017/10/12 | 2,621 | 2,680 | 2,621 | 2,680 | 2,000 |
2017/10/11 | 2,685 | 2,685 | 2,600 | 2,621 | 4,500 |
2017/10/10 | 2,625 | 2,689 | 2,625 | 2,655 | 2,800 |
2017/10/06 | 2,617 | 2,629 | 2,601 | 2,610 | 1,900 |
2017/10/05 | 2,690 | 2,690 | 2,600 | 2,652 | 3,400 |
2017/10/04 | 2,602 | 2,640 | 2,560 | 2,640 | 3,900 |
2017/10/03 | 2,360 | 2,700 | 2,352 | 2,502 | 10,000 |
2017/10/02 | 2,453 | 2,453 | 2,290 | 2,370 | 7,900 |
2017/09/29 | 3,000 | 3,280 | 2,429 | 2,454 | 33,800 |
2017/09/28 | 2,584 | 3,000 | 2,584 | 2,929 | 10,500 |
2017/09/27 | 2,200 | 2,536 | 2,200 | 2,500 | 6,200 |
2017/09/26 | 2,080 | 2,162 | 2,080 | 2,162 | 2,600 |
2017/09/25 | 2,045 | 2,060 | 2,000 | 2,000 | 2,300 |
2017/09/22 | 2,034 | 2,035 | 1,991 | 1,991 | 1,600 |
2017/09/21 | 1,990 | 2,020 | 1,990 | 2,012 | 1,800 |
2017/09/20 | 1,958 | 2,000 | 1,958 | 1,960 | 1,400 |
2017/09/19 | 2,050 | 2,050 | 1,913 | 1,998 | 2,800 |
2017/09/15 | 1,852 | 1,880 | 1,852 | 1,880 | 500 |
2017/09/14 | 1,889 | 1,889 | 1,850 | 1,852 | 400 |
2017/09/13 | 1,840 | 1,899 | 1,840 | 1,899 | 500 |
2017/09/12 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2017/09/11 | 1,758 | 1,758 | 1,725 | 1,739 | 700 |
2017/09/08 | 1,798 | 1,798 | 1,798 | 1,798 | 600 |
2017/09/07 | 1,760 | 1,850 | 1,760 | 1,800 | 1,400 |
2017/09/06 | 1,850 | 1,850 | 1,720 | 1,799 | 1,800 |
2017/09/05 | 1,850 | 1,885 | 1,841 | 1,885 | 300 |
2017/09/04 | 1,842 | 1,850 | 1,841 | 1,850 | 600 |
2017/09/01 | 1,900 | 1,910 | 1,835 | 1,836 | 2,700 |
2017/08/31 | 1,960 | 1,990 | 1,790 | 1,950 | 4,500 |
2017/08/30 | 1,831 | 1,960 | 1,831 | 1,950 | 2,600 |
2017/08/29 | 1,700 | 1,798 | 1,690 | 1,785 | 3,100 |
2017/08/28 | 1,650 | 1,680 | 1,650 | 1,661 | 1,200 |
2017/08/25 | 1,650 | 1,650 | 1,646 | 1,650 | 1,200 |
2017/08/24 | 1,610 | 1,650 | 1,610 | 1,650 | 600 |
2017/08/23 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
2017/08/22 | 1,650 | 1,655 | 1,602 | 1,605 | 1,200 |
2017/08/21 | 1,644 | 1,645 | 1,641 | 1,645 | 1,100 |
2017/08/18 | 1,575 | 1,605 | 1,566 | 1,604 | 600 |
2017/08/17 | 1,573 | 1,575 | 1,573 | 1,575 | 300 |
2017/08/16 | 1,536 | 1,571 | 1,536 | 1,550 | 600 |
2017/08/15 | 1,550 | 1,570 | 1,527 | 1,527 | 900 |
2017/08/14 | 1,540 | 1,540 | 1,521 | 1,521 | 400 |
2017/08/09 | 1,518 | 1,539 | 1,518 | 1,535 | 1,300 |
2017/08/08 | 1,570 | 1,570 | 1,510 | 1,560 | 500 |
2017/08/07 | 1,500 | 1,570 | 1,500 | 1,570 | 800 |
2017/08/04 | 1,486 | 1,499 | 1,473 | 1,499 | 900 |
2017/08/03 | 1,471 | 1,471 | 1,471 | 1,471 | 700 |
2017/08/02 | 1,491 | 1,491 | 1,470 | 1,470 | 600 |
2017/07/31 | 1,462 | 1,462 | 1,461 | 1,461 | 200 |
2017/07/28 | 1,447 | 1,462 | 1,447 | 1,462 | 500 |
2017/07/27 | 1,460 | 1,460 | 1,448 | 1,450 | 1,100 |
2017/07/26 | 1,460 | 1,464 | 1,450 | 1,460 | 600 |
2017/07/25 | 1,480 | 1,480 | 1,450 | 1,470 | 600 |
2017/07/24 | 1,430 | 1,450 | 1,424 | 1,450 | 1,300 |
2017/07/21 | 1,425 | 1,432 | 1,419 | 1,419 | 1,500 |
2017/07/20 | 1,420 | 1,420 | 1,418 | 1,418 | 800 |
2017/07/19 | 1,420 | 1,427 | 1,420 | 1,427 | 200 |
2017/07/18 | 1,439 | 1,439 | 1,416 | 1,420 | 1,000 |
2017/07/14 | 1,415 | 1,417 | 1,414 | 1,417 | 600 |
2017/07/12 | 1,413 | 1,420 | 1,410 | 1,420 | 700 |
2017/07/11 | 1,420 | 1,425 | 1,413 | 1,420 | 700 |
2017/07/10 | 1,411 | 1,439 | 1,409 | 1,410 | 600 |
2017/07/07 | 1,410 | 1,410 | 1,409 | 1,410 | 500 |
2017/07/06 | 1,420 | 1,420 | 1,409 | 1,410 | 1,200 |
2017/07/05 | 1,445 | 1,445 | 1,415 | 1,430 | 1,000 |
2017/07/04 | 1,423 | 1,423 | 1,415 | 1,415 | 900 |
2017/07/03 | 1,406 | 1,483 | 1,406 | 1,427 | 700 |
2017/06/30 | 1,412 | 1,412 | 1,405 | 1,406 | 900 |
2017/06/29 | 1,425 | 1,450 | 1,412 | 1,412 | 900 |
2017/06/28 | 1,401 | 1,419 | 1,401 | 1,419 | 300 |
2017/06/27 | 1,400 | 1,425 | 1,400 | 1,401 | 700 |
2017/06/26 | 1,400 | 1,400 | 1,391 | 1,391 | 800 |
2017/06/23 | 1,405 | 1,405 | 1,403 | 1,403 | 500 |
2017/06/22 | 1,435 | 1,435 | 1,413 | 1,413 | 300 |
2017/06/21 | 1,405 | 1,435 | 1,390 | 1,435 | 1,400 |
2017/06/20 | 1,394 | 1,405 | 1,394 | 1,398 | 1,700 |
2017/06/19 | 1,382 | 1,389 | 1,371 | 1,389 | 1,700 |
2017/06/16 | 1,400 | 1,400 | 1,380 | 1,400 | 1,000 |
2017/06/15 | 1,390 | 1,400 | 1,390 | 1,394 | 800 |
2017/06/14 | 1,401 | 1,401 | 1,390 | 1,390 | 700 |
2017/06/13 | 1,399 | 1,414 | 1,399 | 1,410 | 400 |
2017/06/12 | 1,395 | 1,411 | 1,395 | 1,411 | 800 |
2017/06/09 | 1,400 | 1,401 | 1,395 | 1,395 | 700 |
2017/06/08 | 1,375 | 1,405 | 1,375 | 1,399 | 600 |
2017/06/07 | 1,430 | 1,430 | 1,370 | 1,370 | 2,900 |
2017/06/06 | 1,424 | 1,425 | 1,392 | 1,392 | 1,400 |
2017/06/05 | 1,392 | 1,400 | 1,392 | 1,394 | 1,000 |
2017/06/02 | 1,398 | 1,410 | 1,391 | 1,391 | 700 |
2017/06/01 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
2017/05/31 | 1,378 | 1,378 | 1,375 | 1,375 | 600 |
2017/05/30 | 1,400 | 1,400 | 1,385 | 1,385 | 700 |
2017/05/29 | 1,379 | 1,399 | 1,379 | 1,399 | 1,000 |
2017/05/26 | 1,399 | 1,399 | 1,369 | 1,379 | 600 |
2017/05/25 | 1,408 | 1,408 | 1,353 | 1,380 | 1,600 |
2017/05/24 | 1,425 | 1,425 | 1,406 | 1,411 | 500 |
2017/05/23 | 1,425 | 1,426 | 1,410 | 1,410 | 700 |
2017/05/22 | 1,479 | 1,479 | 1,419 | 1,427 | 1,100 |
2017/05/19 | 1,400 | 1,488 | 1,389 | 1,479 | 2,200 |
2017/05/18 | 1,323 | 1,450 | 1,323 | 1,450 | 2,700 |
2017/05/17 | 1,336 | 1,389 | 1,306 | 1,386 | 5,300 |
2017/05/16 | 1,490 | 1,490 | 1,426 | 1,426 | 2,700 |
2017/05/15 | 1,498 | 1,512 | 1,461 | 1,494 | 8,000 |
2017/05/12 | 1,380 | 1,467 | 1,380 | 1,458 | 9,200 |
2017/05/11 | 1,430 | 1,431 | 1,330 | 1,331 | 17,200 |
2017/05/10 | 1,175 | 1,220 | 1,175 | 1,220 | 1,200 |
2017/05/09 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
2017/05/08 | 1,140 | 1,140 | 1,130 | 1,140 | 800 |
2017/05/02 | 1,140 | 1,140 | 1,138 | 1,138 | 500 |
2017/05/01 | 1,150 | 1,150 | 1,120 | 1,122 | 1,000 |
2017/04/28 | 1,120 | 1,150 | 1,120 | 1,150 | 300 |
2017/04/27 | 1,170 | 1,170 | 1,150 | 1,150 | 200 |
2017/04/26 | 1,150 | 1,170 | 1,150 | 1,170 | 300 |
2017/04/25 | 1,145 | 1,190 | 1,145 | 1,190 | 700 |
2017/04/24 | 1,137 | 1,140 | 1,137 | 1,140 | 600 |
2017/04/21 | 1,110 | 1,110 | 1,107 | 1,107 | 300 |
2017/04/20 | 1,050 | 1,080 | 1,050 | 1,080 | 500 |
2017/04/18 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
2017/04/17 | 1,030 | 1,030 | 1,026 | 1,026 | 600 |
2017/04/14 | 1,036 | 1,036 | 1,030 | 1,030 | 600 |
2017/04/13 | 1,037 | 1,037 | 1,037 | 1,037 | 100 |
2017/04/12 | 1,073 | 1,073 | 1,036 | 1,037 | 1,400 |
2017/04/11 | 1,043 | 1,043 | 1,043 | 1,043 | 100 |
2017/04/06 | 1,100 | 1,141 | 1,027 | 1,030 | 1,200 |
2017/04/05 | 1,091 | 1,091 | 1,085 | 1,085 | 500 |
2017/04/03 | 1,123 | 1,123 | 1,112 | 1,112 | 400 |
2017/03/31 | 1,124 | 1,124 | 1,110 | 1,110 | 700 |
2017/03/30 | 1,028 | 1,120 | 1,028 | 1,100 | 900 |
2017/03/29 | 1,028 | 1,028 | 1,028 | 1,028 | 200 |
2017/03/28 | 1,039 | 1,061 | 1,025 | 1,025 | 900 |
2017/03/27 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2017/03/24 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
2017/03/22 | 1,022 | 1,100 | 1,022 | 1,085 | 900 |
2017/03/21 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
2017/03/17 | 1,053 | 1,053 | 1,037 | 1,037 | 1,600 |
2017/03/16 | 1,100 | 1,100 | 1,090 | 1,099 | 900 |
2017/03/15 | 1,129 | 1,129 | 1,103 | 1,105 | 500 |
2017/03/14 | 1,150 | 1,150 | 1,120 | 1,120 | 200 |
2017/03/13 | 1,113 | 1,150 | 1,113 | 1,150 | 400 |
2017/03/10 | 1,115 | 1,115 | 1,113 | 1,113 | 200 |
2017/03/09 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
2017/03/08 | 1,123 | 1,172 | 1,120 | 1,120 | 1,800 |
2017/03/06 | 1,180 | 1,180 | 1,175 | 1,175 | 400 |
2017/03/03 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
2017/03/02 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2017/03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2017/02/28 | 1,180 | 1,200 | 1,180 | 1,199 | 2,000 |
2017/02/27 | 1,200 | 1,200 | 1,188 | 1,188 | 200 |
2017/02/24 | 1,200 | 1,235 | 1,200 | 1,200 | 2,400 |
2017/02/23 | 1,150 | 1,195 | 1,150 | 1,195 | 400 |
2017/02/22 | 1,190 | 1,190 | 1,180 | 1,190 | 400 |
2017/02/21 | 1,120 | 1,180 | 1,120 | 1,180 | 400 |
2017/02/20 | 1,130 | 1,140 | 1,130 | 1,140 | 300 |
2017/02/17 | 1,098 | 1,130 | 1,090 | 1,130 | 600 |
2017/02/16 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
2017/02/15 | 1,081 | 1,081 | 1,080 | 1,080 | 500 |
2017/02/14 | 1,082 | 1,108 | 1,081 | 1,108 | 500 |
2017/02/13 | 1,078 | 1,120 | 1,078 | 1,120 | 500 |
2017/02/10 | 1,120 | 1,120 | 1,100 | 1,100 | 600 |
2017/02/09 | 1,120 | 1,120 | 1,118 | 1,118 | 400 |
2017/02/08 | 1,105 | 1,107 | 1,100 | 1,107 | 900 |
2017/02/07 | 1,099 | 1,099 | 1,030 | 1,060 | 1,000 |
2017/02/06 | 1,069 | 1,099 | 1,000 | 1,099 | 2,400 |
2017/02/03 | 1,130 | 1,130 | 1,120 | 1,120 | 500 |
2017/02/02 | 1,053 | 1,129 | 1,051 | 1,100 | 800 |
2017/02/01 | 1,095 | 1,100 | 1,042 | 1,100 | 2,700 |
2017/01/31 | 1,240 | 1,240 | 1,107 | 1,108 | 3,600 |
2017/01/30 | 1,044 | 1,318 | 1,044 | 1,245 | 7,200 |
2017/01/27 | 1,015 | 1,018 | 997 | 1,018 | 1,000 |
2017/01/26 | 997 | 1,017 | 997 | 1,010 | 400 |
2017/01/25 | 1,000 | 1,000 | 997 | 997 | 400 |
2017/01/24 | 970 | 999 | 970 | 995 | 1,300 |
2017/01/23 | 950 | 970 | 950 | 970 | 300 |
2017/01/20 | 960 | 960 | 955 | 955 | 600 |
2017/01/19 | 965 | 965 | 962 | 962 | 200 |
2017/01/18 | 984 | 984 | 965 | 965 | 500 |
2017/01/17 | 985 | 985 | 961 | 984 | 1,000 |
2017/01/16 | 938 | 986 | 938 | 960 | 900 |
2017/01/13 | 950 | 970 | 940 | 940 | 1,700 |
2017/01/12 | 940 | 945 | 940 | 945 | 1,500 |
2017/01/11 | 926 | 939 | 926 | 939 | 800 |
2017/01/10 | 900 | 926 | 900 | 926 | 1,000 |
2017/01/06 | 900 | 900 | 885 | 888 | 1,100 |
2017/01/05 | 949 | 949 | 910 | 910 | 500 |
2017/01/04 | 879 | 950 | 879 | 950 | 1,400 |