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
2019/12/30 1,282 1,299 1,278 1,278 800
2019/12/27 1,300 1,304 1,284 1,284 800
2019/12/26 1,291 1,291 1,280 1,280 1,300
2019/12/25 1,292 1,292 1,291 1,291 300
2019/12/24 1,294 1,300 1,291 1,300 600
2019/12/23 1,307 1,307 1,298 1,298 700
2019/12/20 1,319 1,319 1,306 1,307 1,400
2019/12/19 1,314 1,314 1,314 1,314 200
2019/12/18 1,322 1,322 1,310 1,314 800
2019/12/17 1,330 1,330 1,314 1,330 1,000
2019/12/16 1,330 1,331 1,330 1,330 400
2019/12/13 1,371 1,371 1,305 1,330 5,900
2019/12/12 1,550 1,550 1,452 1,452 4,000
2019/12/11 1,439 1,480 1,433 1,450 4,800
2019/12/10 1,389 1,410 1,389 1,410 1,200
2019/12/09 1,360 1,387 1,357 1,387 800
2019/12/06 1,443 1,443 1,357 1,357 1,600
2019/12/05 1,365 1,365 1,353 1,353 400
2019/12/04 1,352 1,352 1,352 1,352 100
2019/12/03 1,370 1,370 1,350 1,352 800
2019/12/02 1,361 1,368 1,360 1,368 1,500
2019/11/29 1,365 1,365 1,360 1,360 400
2019/11/28 1,356 1,356 1,355 1,355 200
2019/11/27 1,365 1,365 1,355 1,355 900
2019/11/26 1,352 1,365 1,352 1,365 500
2019/11/25 1,351 1,352 1,351 1,352 400
2019/11/22 1,369 1,369 1,350 1,350 500
2019/11/21 1,318 1,354 1,310 1,343 500
2019/11/20 1,345 1,345 1,318 1,318 400
2019/11/19 1,310 1,339 1,308 1,339 600
2019/11/18 1,310 1,360 1,308 1,308 1,900
2019/11/15 1,292 1,317 1,292 1,317 200
2019/11/14 1,300 1,310 1,291 1,291 600
2019/11/13 1,289 1,290 1,289 1,290 200
2019/11/12 1,256 1,280 1,256 1,266 900
2019/11/11 1,269 1,297 1,260 1,260 1,000
2019/11/08 1,302 1,320 1,269 1,269 3,400
2019/11/07 1,352 1,361 1,314 1,314 2,000
2019/11/06 1,360 1,360 1,352 1,359 500
2019/11/05 1,367 1,432 1,357 1,357 2,400
2019/11/01 1,380 1,390 1,369 1,371 2,400
2019/10/31 1,377 1,399 1,377 1,380 2,800
2019/10/30 1,368 1,430 1,350 1,401 10,900
2019/10/29 1,593 1,630 1,590 1,601 4,400
2019/10/28 1,594 1,595 1,580 1,590 3,000
2019/10/25 1,570 1,580 1,569 1,578 2,500
2019/10/24 1,569 1,570 1,568 1,570 1,400
2019/10/23 1,569 1,569 1,560 1,568 1,400
2019/10/21 1,558 1,567 1,555 1,567 1,600
2019/10/18 1,558 1,560 1,558 1,559 900
2019/10/17 1,542 1,559 1,542 1,559 1,600
2019/10/16 1,548 1,550 1,540 1,542 1,700
2019/10/15 1,535 1,552 1,530 1,548 1,500
2019/10/11 1,570 1,570 1,421 1,529 10,100
2019/10/10 1,582 1,582 1,570 1,570 1,300
2019/10/09 1,580 1,582 1,580 1,582 1,000
2019/10/08 1,584 1,584 1,562 1,580 1,100
2019/10/07 1,595 1,595 1,562 1,584 1,500
2019/10/04 1,570 1,598 1,552 1,580 2,700
2019/10/03 1,540 1,551 1,540 1,551 1,900
2019/10/02 1,522 1,534 1,522 1,534 1,100
2019/10/01 1,520 1,524 1,519 1,522 1,200
2019/09/30 1,515 1,530 1,515 1,521 1,700
2019/09/27 1,500 1,523 1,500 1,515 2,400
2019/09/26 1,491 1,510 1,491 1,500 900
2019/09/25 1,485 1,500 1,485 1,491 1,900
2019/09/24 1,465 1,490 1,465 1,490 600
2019/09/20 1,500 1,506 1,462 1,465 2,200
2019/09/19 1,405 1,554 1,405 1,501 8,200
2019/09/18 1,410 1,410 1,400 1,400 900
2019/09/17 1,409 1,415 1,409 1,413 400
2019/09/13 1,400 1,401 1,400 1,401 300
2019/09/12 1,401 1,405 1,400 1,400 400
2019/09/11 1,401 1,405 1,401 1,405 600
2019/09/10 1,400 1,410 1,400 1,400 600
2019/09/09 1,400 1,405 1,400 1,401 300
2019/09/05 1,400 1,400 1,391 1,391 400
2019/09/04 1,400 1,400 1,400 1,400 100
2019/09/03 1,400 1,405 1,375 1,400 700
2019/09/02 1,397 1,400 1,397 1,400 300
2019/08/30 1,400 1,400 1,397 1,397 300
2019/08/29 1,408 1,408 1,397 1,397 500
2019/08/28 1,400 1,408 1,400 1,408 200
2019/08/27 1,385 1,400 1,385 1,400 200
2019/08/26 1,399 1,405 1,375 1,375 600
2019/08/23 1,399 1,399 1,399 1,399 200
2019/08/22 1,390 1,390 1,389 1,389 200
2019/08/21 1,391 1,391 1,389 1,389 200
2019/08/20 1,400 1,400 1,400 1,400 200
2019/08/19 1,400 1,400 1,400 1,400 300
2019/08/16 1,407 1,407 1,400 1,400 300
2019/08/15 1,401 1,401 1,401 1,401 100
2019/08/14 1,415 1,415 1,410 1,410 200
2019/08/13 1,388 1,400 1,388 1,400 200
2019/08/09 1,405 1,405 1,388 1,388 500
2019/08/08 1,401 1,409 1,401 1,409 200
2019/08/07 1,400 1,401 1,400 1,401 300
2019/08/06 1,410 1,417 1,400 1,400 400
2019/08/05 1,437 1,437 1,415 1,415 300
2019/08/01 1,411 1,437 1,411 1,437 200
2019/07/31 1,415 1,415 1,415 1,415 200
2019/07/30 1,411 1,411 1,411 1,411 500
2019/07/26 1,417 1,429 1,409 1,409 700
2019/07/25 1,412 1,412 1,412 1,412 200
2019/07/24 1,443 1,444 1,442 1,442 300
2019/07/23 1,445 1,445 1,445 1,445 100
2019/07/22 1,425 1,445 1,425 1,445 1,100
2019/07/19 1,417 1,435 1,417 1,417 500
2019/07/18 1,415 1,424 1,415 1,417 500
2019/07/17 1,405 1,415 1,405 1,415 200
2019/07/16 1,405 1,405 1,402 1,405 300
2019/07/12 1,410 1,410 1,403 1,405 400
2019/07/11 1,410 1,410 1,403 1,410 500
2019/07/09 1,415 1,415 1,410 1,410 200
2019/07/08 1,429 1,429 1,414 1,414 400
2019/07/05 1,404 1,429 1,402 1,429 600
2019/07/02 1,430 1,430 1,430 1,430 100
2019/06/28 1,400 1,434 1,400 1,434 300
2019/06/27 1,400 1,400 1,400 1,400 100
2019/06/26 1,400 1,400 1,400 1,400 100
2019/06/25 1,391 1,391 1,391 1,391 100
2019/06/24 1,420 1,430 1,416 1,416 500
2019/06/21 1,420 1,420 1,420 1,420 200
2019/06/20 1,420 1,420 1,417 1,420 300
2019/06/19 1,429 1,429 1,420 1,420 200
2019/06/18 1,441 1,441 1,429 1,429 400
2019/06/17 1,448 1,448 1,441 1,441 500
2019/06/14 1,429 1,443 1,429 1,430 700
2019/06/13 1,406 1,421 1,400 1,421 1,200
2019/06/12 1,377 1,377 1,377 1,377 100
2019/06/11 1,395 1,400 1,376 1,376 1,000
2019/06/10 1,365 1,395 1,360 1,395 400
2019/06/07 1,355 1,365 1,350 1,350 300
2019/06/04 1,348 1,348 1,335 1,335 200
2019/06/03 1,340 1,340 1,335 1,335 200
2019/05/31 1,340 1,340 1,340 1,340 100
2019/05/30 1,355 1,355 1,355 1,355 100
2019/05/28 1,340 1,350 1,340 1,350 400
2019/05/27 1,311 1,311 1,311 1,311 100
2019/05/24 1,302 1,330 1,302 1,330 200
2019/05/23 1,320 1,320 1,320 1,320 100
2019/05/22 1,310 1,320 1,310 1,320 300
2019/05/21 1,310 1,310 1,310 1,310 200
2019/05/15 1,290 1,290 1,290 1,290 300
2019/05/14 1,275 1,300 1,275 1,290 1,100
2019/05/13 1,300 1,330 1,300 1,330 1,500
2019/05/10 1,320 1,320 1,320 1,320 500
2019/05/09 1,324 1,330 1,324 1,330 200
2019/05/07 1,350 1,350 1,350 1,350 100
2019/04/26 1,325 1,350 1,325 1,350 300
2019/04/25 1,325 1,325 1,325 1,325 200
2019/04/24 1,380 1,380 1,325 1,325 200
2019/04/23 1,393 1,393 1,355 1,355 900
2019/04/22 1,336 1,336 1,336 1,336 100
2019/04/19 1,306 1,310 1,306 1,306 300
2019/04/18 1,318 1,318 1,318 1,318 100
2019/04/17 1,338 1,338 1,322 1,322 200
2019/04/16 1,348 1,348 1,318 1,318 300
2019/04/15 1,306 1,328 1,306 1,328 200
2019/04/12 1,358 1,358 1,311 1,344 500
2019/04/11 1,310 1,310 1,310 1,310 100
2019/04/10 1,350 1,350 1,303 1,310 600
2019/04/09 1,332 1,332 1,331 1,331 300
2019/04/08 1,390 1,390 1,380 1,380 400
2019/04/05 1,336 1,336 1,335 1,335 200
2019/04/04 1,350 1,350 1,350 1,350 100
2019/04/03 1,390 1,390 1,373 1,373 200
2019/04/02 1,332 1,400 1,332 1,395 4,900
2019/04/01 1,273 1,290 1,273 1,290 700
2019/03/29 1,311 1,311 1,311 1,311 100
2019/03/28 1,310 1,310 1,310 1,310 100
2019/03/27 1,290 1,340 1,290 1,340 400
2019/03/26 1,270 1,280 1,266 1,280 1,000
2019/03/25 1,300 1,300 1,300 1,300 200
2019/03/22 1,290 1,290 1,290 1,290 200
2019/03/20 1,279 1,279 1,279 1,279 100
2019/03/19 1,265 1,265 1,265 1,265 200
2019/03/18 1,270 1,270 1,268 1,268 200
2019/03/15 1,262 1,264 1,262 1,264 300
2019/03/14 1,265 1,265 1,265 1,265 500
2019/03/13 1,270 1,270 1,265 1,265 500
2019/03/12 1,270 1,270 1,264 1,264 500
2019/03/11 1,265 1,265 1,265 1,265 100
2019/03/08 1,270 1,270 1,264 1,264 400
2019/03/05 1,290 1,290 1,290 1,290 300
2019/03/04 1,279 1,280 1,279 1,280 400
2019/02/28 1,279 1,279 1,279 1,279 100
2019/02/27 1,250 1,279 1,250 1,279 200
2019/02/26 1,240 1,240 1,240 1,240 100
2019/02/25 1,260 1,260 1,230 1,230 700
2019/02/21 1,260 1,260 1,260 1,260 100
2019/02/20 1,260 1,260 1,260 1,260 100
2019/02/19 1,260 1,265 1,260 1,265 200
2019/02/18 1,280 1,280 1,260 1,260 200
2019/02/14 1,280 1,280 1,280 1,280 200
2019/02/12 1,270 1,270 1,270 1,270 100
2019/02/07 1,250 1,250 1,240 1,240 200
2019/02/06 1,220 1,250 1,220 1,250 300
2019/02/05 1,232 1,232 1,230 1,230 300
2019/02/04 1,253 1,253 1,250 1,250 1,000
2019/01/31 1,253 1,253 1,253 1,253 200
2019/01/30 1,255 1,255 1,255 1,255 100
2019/01/29 1,275 1,275 1,275 1,275 300
2019/01/28 1,280 1,280 1,280 1,280 300
2019/01/25 1,280 1,280 1,280 1,280 100
2019/01/24 1,280 1,280 1,280 1,280 100
2019/01/23 1,283 1,283 1,283 1,283 100
2019/01/22 1,278 1,280 1,278 1,280 300
2019/01/21 1,265 1,265 1,265 1,265 100
2019/01/18 1,285 1,285 1,285 1,285 100
2019/01/17 1,261 1,285 1,261 1,285 300
2019/01/16 1,260 1,260 1,260 1,260 600
2019/01/11 1,278 1,280 1,260 1,260 800
2019/01/10 1,270 1,275 1,250 1,250 1,200
2019/01/09 1,224 1,250 1,224 1,250 600
2019/01/08 1,160 1,160 1,130 1,160 400
2019/01/07 1,097 1,160 1,097 1,160 800
2019/01/04 980 1,060 980 1,060 500

このページの先頭へ