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
2018/12/28 1,006 1,030 1,000 1,030 600
2018/12/27 1,000 1,050 1,000 1,033 800
2018/12/26 963 990 960 990 800
2018/12/25 970 970 850 903 3,800
2018/12/21 1,100 1,100 1,050 1,050 1,800
2018/12/20 1,150 1,150 1,130 1,130 600
2018/12/19 1,217 1,217 1,191 1,191 900
2018/12/18 1,221 1,221 1,213 1,213 900
2018/12/17 1,252 1,252 1,223 1,223 1,000
2018/12/14 1,315 1,324 1,264 1,264 700
2018/12/13 1,300 1,315 1,280 1,285 500
2018/12/12 1,270 1,330 1,270 1,330 400
2018/12/11 1,254 1,280 1,250 1,280 1,100
2018/12/10 1,300 1,300 1,250 1,251 2,000
2018/12/07 1,338 1,338 1,308 1,310 1,300
2018/12/06 1,365 1,382 1,354 1,355 1,500
2018/12/05 1,380 1,380 1,351 1,363 1,100
2018/12/04 1,356 1,381 1,356 1,381 600
2018/12/03 1,389 1,395 1,355 1,355 700
2018/11/30 1,351 1,351 1,350 1,350 400
2018/11/29 1,395 1,395 1,351 1,351 700
2018/11/28 1,330 1,378 1,316 1,378 1,500
2018/11/27 1,305 1,330 1,305 1,329 1,700
2018/11/26 1,360 1,360 1,300 1,301 1,500
2018/11/22 1,281 1,400 1,281 1,360 1,700
2018/11/21 1,381 1,411 1,280 1,281 3,500
2018/11/20 1,605 1,605 1,380 1,380 2,200
2018/11/19 1,650 1,660 1,605 1,605 1,100
2018/11/16 1,710 1,723 1,650 1,650 1,500
2018/11/14 1,799 1,799 1,750 1,750 1,000
2018/11/13 1,800 1,800 1,765 1,765 1,900
2018/11/12 1,801 1,815 1,786 1,815 600
2018/11/09 1,811 1,811 1,801 1,809 800
2018/11/08 1,839 1,839 1,810 1,810 900
2018/11/07 1,812 1,840 1,812 1,839 900
2018/11/06 1,820 1,850 1,810 1,845 1,100
2018/11/05 1,855 1,855 1,825 1,828 1,000
2018/11/02 1,879 1,895 1,861 1,870 1,000
2018/11/01 1,929 1,929 1,850 1,889 500
2018/10/31 1,848 1,930 1,848 1,930 1,000
2018/10/30 1,881 1,884 1,842 1,843 800
2018/10/29 1,921 1,969 1,762 1,890 8,400
2018/10/26 2,295 2,300 2,261 2,261 4,500
2018/10/25 2,292 2,295 2,260 2,294 1,200
2018/10/24 2,244 2,295 2,244 2,295 1,600
2018/10/23 2,260 2,293 2,250 2,293 1,500
2018/10/22 2,263 2,292 2,263 2,290 900
2018/10/19 2,270 2,270 2,252 2,253 900
2018/10/18 2,290 2,295 2,290 2,290 900
2018/10/17 2,289 2,294 2,289 2,289 400
2018/10/16 2,280 2,290 2,280 2,290 500
2018/10/15 2,289 2,289 2,285 2,285 400
2018/10/12 2,262 2,280 2,230 2,280 1,700
2018/10/11 2,223 2,275 2,220 2,270 800
2018/10/10 2,255 2,280 2,250 2,280 1,300
2018/10/09 2,285 2,285 2,268 2,280 700
2018/10/05 2,280 2,280 2,275 2,275 300
2018/10/04 2,290 2,292 2,285 2,285 800
2018/10/03 2,280 2,280 2,250 2,280 1,000
2018/10/02 2,281 2,281 2,255 2,255 600
2018/10/01 2,284 2,285 2,284 2,284 1,200
2018/09/28 2,268 2,268 2,250 2,255 1,400
2018/09/27 2,231 2,250 2,206 2,250 1,700
2018/09/26 2,179 2,240 2,179 2,235 1,600
2018/09/25 2,150 2,179 2,131 2,179 1,100
2018/09/21 2,132 2,150 2,129 2,129 1,200
2018/09/20 2,129 2,129 2,129 2,129 100
2018/09/19 2,124 2,131 2,124 2,131 400
2018/09/18 2,124 2,125 2,124 2,124 400
2018/09/14 2,075 2,075 2,075 2,075 100
2018/09/13 2,058 2,075 2,058 2,075 200
2018/09/12 2,100 2,100 2,100 2,100 400
2018/09/11 2,142 2,142 2,100 2,100 400
2018/09/10 2,101 2,133 2,101 2,133 200
2018/09/07 2,100 2,101 2,100 2,101 200
2018/09/05 2,096 2,103 2,096 2,103 400
2018/09/04 2,099 2,099 2,096 2,096 500
2018/09/03 2,065 2,079 2,061 2,079 300
2018/08/31 2,052 2,071 2,052 2,065 400
2018/08/30 2,047 2,088 2,046 2,088 300
2018/08/29 2,035 2,099 2,035 2,056 400
2018/08/28 2,052 2,052 2,035 2,050 900
2018/08/27 2,107 2,107 2,051 2,051 500
2018/08/24 2,060 2,060 2,057 2,057 900
2018/08/23 2,060 2,100 2,060 2,100 300
2018/08/22 2,091 2,091 2,070 2,070 400
2018/08/21 2,100 2,100 2,100 2,100 100
2018/08/20 2,075 2,100 2,075 2,100 600
2018/08/17 2,175 2,175 2,175 2,175 100
2018/08/16 2,180 2,180 2,175 2,175 300
2018/08/15 2,200 2,200 2,200 2,200 600
2018/08/14 2,250 2,250 2,201 2,201 800
2018/08/13 2,299 2,300 2,299 2,300 200
2018/08/10 2,300 2,300 2,271 2,271 300
2018/08/09 2,280 2,280 2,271 2,271 200
2018/08/08 2,271 2,271 2,271 2,271 200
2018/08/07 2,321 2,321 2,272 2,272 500
2018/08/06 2,323 2,330 2,321 2,321 600
2018/08/03 2,385 2,385 2,330 2,330 200
2018/08/02 2,385 2,385 2,385 2,385 100
2018/08/01 2,349 2,349 2,320 2,320 300
2018/07/30 2,310 2,310 2,270 2,270 200
2018/07/27 2,300 2,300 2,300 2,300 200
2018/07/26 2,222 2,299 2,222 2,299 600
2018/07/25 2,160 2,200 2,160 2,200 200
2018/07/23 2,258 2,258 2,151 2,151 1,200
2018/07/18 2,260 2,265 2,259 2,265 400
2018/07/17 2,258 2,265 2,258 2,265 300
2018/07/13 2,259 2,261 2,259 2,261 500
2018/07/12 2,257 2,257 2,257 2,257 100
2018/07/11 2,250 2,250 2,250 2,250 200
2018/07/05 2,223 2,223 2,222 2,222 200
2018/07/02 2,272 2,272 2,272 2,272 100
2018/06/26 2,225 2,225 2,225 2,225 100
2018/06/25 2,289 2,289 2,231 2,231 1,100
2018/06/22 2,242 2,289 2,237 2,289 500
2018/06/21 2,240 2,246 2,240 2,246 400
2018/06/19 2,268 2,299 2,231 2,231 1,200
2018/06/18 2,285 2,285 2,265 2,275 600
2018/06/15 2,265 2,265 2,265 2,265 100
2018/06/13 2,250 2,255 2,250 2,250 300
2018/06/12 2,270 2,270 2,250 2,250 300
2018/06/11 2,246 2,280 2,246 2,280 500
2018/06/08 2,270 2,270 2,270 2,270 200
2018/06/07 2,255 2,284 2,240 2,270 900
2018/06/06 2,250 2,250 2,250 2,250 300
2018/06/05 2,285 2,285 2,285 2,285 200
2018/06/04 2,231 2,231 2,231 2,231 100
2018/06/01 2,250 2,250 2,250 2,250 100
2018/05/30 2,247 2,250 2,240 2,250 400
2018/05/29 2,250 2,250 2,250 2,250 200
2018/05/28 2,250 2,250 2,250 2,250 100
2018/05/25 2,250 2,250 2,250 2,250 100
2018/05/24 2,289 2,289 2,289 2,289 100
2018/05/23 2,290 2,290 2,290 2,290 100
2018/05/22 2,270 2,270 2,270 2,270 100
2018/05/21 2,280 2,280 2,280 2,280 200
2018/05/18 2,284 2,284 2,255 2,255 400
2018/05/17 2,260 2,278 2,251 2,278 400
2018/05/16 2,256 2,256 2,256 2,256 200
2018/05/15 2,278 2,278 2,255 2,255 200
2018/05/14 2,278 2,278 2,278 2,278 100
2018/05/11 2,213 2,263 2,213 2,263 200
2018/05/08 2,211 2,211 2,208 2,208 300
2018/05/07 2,260 2,260 2,260 2,260 200
2018/05/02 2,200 2,200 2,197 2,197 300
2018/05/01 2,230 2,240 2,230 2,240 600
2018/04/27 2,244 2,244 2,194 2,194 200
2018/04/26 2,150 2,194 2,150 2,194 400
2018/04/24 2,156 2,156 2,150 2,150 200
2018/04/23 2,200 2,200 2,160 2,160 300
2018/04/20 2,150 2,250 2,150 2,250 300
2018/04/19 2,077 2,300 2,077 2,121 1,600
2018/04/18 2,100 2,100 2,100 2,100 100
2018/04/17 2,111 2,150 2,100 2,100 500
2018/04/16 2,061 2,061 2,061 2,061 100
2018/04/13 2,100 2,100 2,100 2,100 100
2018/04/12 2,103 2,103 2,100 2,100 200
2018/04/11 2,153 2,153 2,153 2,153 100
2018/04/10 2,154 2,154 2,154 2,154 200
2018/04/09 2,081 2,104 2,081 2,104 500
2018/04/06 2,024 2,031 2,024 2,031 200
2018/04/05 2,073 2,073 2,073 2,073 100
2018/03/30 2,026 2,026 2,024 2,024 300
2018/03/29 2,023 2,074 2,023 2,074 300
2018/03/28 2,020 2,050 2,020 2,050 200
2018/03/27 2,017 2,020 2,013 2,014 800
2018/03/26 2,050 2,051 2,012 2,013 500
2018/03/23 2,120 2,120 2,051 2,051 600
2018/03/22 2,140 2,140 2,140 2,140 100
2018/03/20 2,101 2,101 2,101 2,101 100
2018/03/14 2,185 2,185 2,185 2,185 100
2018/03/13 2,056 2,100 2,055 2,100 300
2018/03/12 2,100 2,100 2,060 2,060 300
2018/03/09 2,100 2,100 2,100 2,100 200
2018/03/08 2,110 2,110 2,100 2,100 300
2018/03/07 2,105 2,105 2,105 2,105 100
2018/03/06 2,110 2,110 2,110 2,110 100
2018/03/05 2,102 2,152 2,102 2,110 400
2018/03/01 2,101 2,200 2,101 2,152 400
2018/02/28 2,144 2,144 2,144 2,144 200
2018/02/26 2,094 2,094 2,094 2,094 100
2018/02/23 2,094 2,094 2,094 2,094 200
2018/02/22 2,121 2,170 2,121 2,170 400
2018/02/21 2,150 2,150 2,150 2,150 100
2018/02/20 2,149 2,149 2,149 2,149 300
2018/02/19 2,100 2,100 2,100 2,100 100
2018/02/16 2,058 2,090 2,058 2,090 300
2018/02/15 2,020 2,055 2,020 2,055 200
2018/02/14 2,012 2,012 2,012 2,012 300
2018/02/13 2,056 2,056 2,056 2,056 300
2018/02/09 2,050 2,130 2,030 2,056 600
2018/02/08 2,150 2,150 2,056 2,085 500
2018/02/07 2,200 2,250 2,160 2,160 400
2018/02/06 2,000 2,125 2,000 2,124 2,700
2018/02/05 2,310 2,340 2,300 2,300 700
2018/02/02 2,360 2,360 2,360 2,360 200
2018/02/01 2,360 2,360 2,360 2,360 200
2018/01/31 2,345 2,360 2,345 2,360 200
2018/01/30 2,360 2,360 2,356 2,356 300
2018/01/26 2,399 2,405 2,399 2,405 2,000
2018/01/25 2,399 2,399 2,399 2,399 100
2018/01/24 2,359 2,393 2,351 2,393 1,300
2018/01/23 2,395 2,395 2,385 2,394 3,100
2018/01/22 2,300 2,310 2,261 2,310 1,400
2018/01/19 2,260 2,261 2,260 2,260 400
2018/01/18 2,260 2,270 2,220 2,260 900
2018/01/17 2,209 2,222 2,209 2,222 500
2018/01/16 2,220 2,250 2,220 2,231 400
2018/01/15 2,192 2,250 2,192 2,203 600
2018/01/12 2,209 2,209 2,209 2,209 100
2018/01/11 2,200 2,250 2,186 2,250 700
2018/01/10 2,240 2,250 2,240 2,250 400
2018/01/09 2,155 2,205 2,105 2,190 2,000
2018/01/05 2,116 2,160 2,109 2,155 1,100
2018/01/04 2,050 2,116 2,050 2,116 1,200

このページの先頭へ