日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ