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
2020/12/30 1,117 1,118 1,117 1,118 200
2020/12/29 1,105 1,110 1,100 1,110 900
2020/12/28 1,115 1,125 1,105 1,105 1,200
2020/12/25 1,146 1,146 1,115 1,115 1,000
2020/12/24 1,128 1,128 1,120 1,120 600
2020/12/23 1,135 1,135 1,128 1,128 1,000
2020/12/22 1,146 1,146 1,142 1,142 300
2020/12/21 1,150 1,150 1,147 1,147 400
2020/12/18 1,148 1,155 1,148 1,155 300
2020/12/17 1,148 1,155 1,148 1,155 500
2020/12/16 1,160 1,160 1,151 1,151 500
2020/12/15 1,155 1,155 1,150 1,150 700
2020/12/14 1,160 1,160 1,155 1,155 300
2020/12/11 1,151 1,151 1,149 1,149 900
2020/12/10 1,159 1,159 1,155 1,155 400
2020/12/09 1,160 1,160 1,152 1,152 400
2020/12/08 1,154 1,160 1,154 1,160 300
2020/12/07 1,168 1,168 1,156 1,160 600
2020/12/03 1,185 1,185 1,185 1,185 100
2020/12/02 1,182 1,185 1,182 1,185 200
2020/12/01 1,180 1,180 1,180 1,180 100
2020/11/30 1,180 1,180 1,153 1,153 600
2020/11/27 1,174 1,174 1,174 1,174 200
2020/11/26 1,146 1,147 1,146 1,146 600
2020/11/25 1,178 1,178 1,151 1,151 500
2020/11/24 1,156 1,179 1,150 1,179 1,000
2020/11/20 1,150 1,150 1,150 1,150 100
2020/11/19 1,150 1,150 1,150 1,150 300
2020/11/18 1,150 1,174 1,140 1,150 900
2020/11/17 1,180 1,180 1,151 1,151 1,200
2020/11/16 1,169 1,175 1,155 1,158 500
2020/11/13 1,170 1,180 1,150 1,150 400
2020/11/12 1,138 1,170 1,138 1,170 300
2020/11/11 1,135 1,160 1,135 1,138 400
2020/11/10 1,138 1,155 1,138 1,155 200
2020/11/09 1,160 1,160 1,131 1,135 600
2020/11/06 1,155 1,160 1,155 1,160 200
2020/11/05 1,131 1,160 1,125 1,160 1,000
2020/11/04 1,142 1,160 1,135 1,135 1,000
2020/11/02 1,162 1,185 1,120 1,185 1,700
2020/10/30 1,204 1,204 1,197 1,200 3,200
2020/10/29 1,227 1,257 1,203 1,205 13,500
2020/10/28 1,514 1,515 1,490 1,497 7,500
2020/10/27 1,490 1,500 1,490 1,499 2,800
2020/10/26 1,499 1,499 1,490 1,490 2,100
2020/10/23 1,480 1,485 1,480 1,484 1,200
2020/10/22 1,485 1,485 1,461 1,480 700
2020/10/21 1,470 1,490 1,470 1,480 1,100
2020/10/20 1,466 1,470 1,455 1,470 1,600
2020/10/19 1,470 1,480 1,468 1,470 1,300
2020/10/16 1,480 1,480 1,470 1,470 900
2020/10/15 1,480 1,480 1,470 1,480 2,000
2020/10/14 1,480 1,500 1,480 1,480 2,000
2020/10/13 1,480 1,505 1,480 1,500 1,700
2020/10/12 1,489 1,489 1,480 1,480 1,000
2020/10/09 1,534 1,535 1,460 1,489 3,400
2020/10/08 1,580 1,600 1,421 1,532 8,400
2020/10/07 1,530 1,579 1,530 1,579 3,600
2020/10/06 1,510 1,530 1,510 1,524 3,100
2020/10/05 1,466 1,500 1,466 1,500 2,700
2020/10/02 1,437 1,460 1,431 1,453 3,700
2020/09/30 1,380 1,430 1,380 1,430 3,600
2020/09/29 1,348 1,390 1,337 1,380 3,300
2020/09/28 1,319 1,348 1,319 1,339 2,100
2020/09/25 1,300 1,300 1,300 1,300 100
2020/09/24 1,300 1,333 1,290 1,300 1,400
2020/09/23 1,290 1,309 1,290 1,309 1,400
2020/09/18 1,270 1,285 1,260 1,285 1,200
2020/09/17 1,248 1,270 1,248 1,270 2,100
2020/09/16 1,242 1,248 1,239 1,247 500
2020/09/15 1,240 1,245 1,240 1,242 600
2020/09/14 1,210 1,212 1,202 1,210 900
2020/09/11 1,231 1,231 1,205 1,210 400
2020/09/10 1,221 1,221 1,201 1,201 800
2020/09/09 1,220 1,220 1,220 1,220 500
2020/09/08 1,230 1,230 1,230 1,230 300
2020/09/07 1,230 1,230 1,230 1,230 100
2020/09/04 1,240 1,240 1,221 1,221 200
2020/09/03 1,250 1,250 1,221 1,221 700
2020/09/02 1,270 1,270 1,230 1,240 800
2020/09/01 1,242 1,250 1,236 1,246 600
2020/08/31 1,220 1,269 1,201 1,250 1,300
2020/08/28 1,200 1,220 1,200 1,220 500
2020/08/27 1,207 1,207 1,180 1,185 300
2020/08/26 1,169 1,199 1,166 1,169 500
2020/08/25 1,180 1,200 1,180 1,199 500
2020/08/24 1,190 1,200 1,160 1,180 500
2020/08/21 1,140 1,160 1,140 1,160 500
2020/08/19 1,130 1,140 1,128 1,140 300
2020/08/18 1,131 1,139 1,130 1,130 400
2020/08/17 1,132 1,132 1,131 1,131 300
2020/08/14 1,135 1,135 1,130 1,135 1,000
2020/08/13 1,136 1,136 1,133 1,133 400
2020/08/12 1,136 1,140 1,135 1,140 500
2020/08/11 1,147 1,148 1,140 1,140 500
2020/08/06 1,137 1,137 1,137 1,137 100
2020/08/05 1,150 1,158 1,136 1,158 400
2020/08/04 1,136 1,136 1,136 1,136 100
2020/07/31 1,160 1,160 1,160 1,160 200
2020/07/29 1,161 1,166 1,160 1,160 300
2020/07/28 1,160 1,161 1,160 1,161 200
2020/07/27 1,152 1,158 1,152 1,155 1,700
2020/07/22 1,157 1,158 1,155 1,155 300
2020/07/21 1,155 1,155 1,155 1,155 300
2020/07/20 1,158 1,158 1,155 1,155 300
2020/07/17 1,136 1,136 1,136 1,136 300
2020/07/15 1,131 1,156 1,131 1,156 300
2020/07/13 1,130 1,157 1,130 1,157 400
2020/07/10 1,130 1,130 1,130 1,130 100
2020/07/09 1,130 1,130 1,130 1,130 200
2020/07/08 1,129 1,154 1,129 1,154 200
2020/07/07 1,159 1,159 1,159 1,159 200
2020/07/06 1,138 1,159 1,138 1,159 300
2020/07/03 1,108 1,137 1,108 1,137 300
2020/07/02 1,127 1,127 1,107 1,107 500
2020/07/01 1,120 1,123 1,120 1,123 300
2020/06/30 1,125 1,125 1,125 1,125 100
2020/06/29 1,111 1,128 1,110 1,128 800
2020/06/26 1,125 1,130 1,125 1,130 200
2020/06/25 1,121 1,121 1,121 1,121 100
2020/06/24 1,102 1,122 1,102 1,122 200
2020/06/23 1,129 1,129 1,129 1,129 100
2020/06/22 1,106 1,106 1,105 1,105 1,700
2020/06/19 1,115 1,115 1,105 1,105 200
2020/06/18 1,100 1,120 1,100 1,115 400
2020/06/17 1,100 1,100 1,100 1,100 200
2020/06/16 1,100 1,100 1,100 1,100 100
2020/06/15 1,082 1,082 1,082 1,082 300
2020/06/12 1,076 1,140 1,076 1,100 900
2020/06/11 1,080 1,080 1,080 1,080 100
2020/06/10 1,075 1,080 1,075 1,080 200
2020/06/09 1,075 1,075 1,075 1,075 200
2020/06/05 1,075 1,075 1,075 1,075 200
2020/06/04 1,085 1,085 1,075 1,075 300
2020/06/03 1,085 1,085 1,085 1,085 200
2020/06/02 1,100 1,100 1,053 1,060 300
2020/06/01 1,070 1,100 1,070 1,100 400
2020/05/29 1,075 1,075 1,050 1,070 400
2020/05/28 1,052 1,080 1,052 1,075 300
2020/05/27 1,052 1,052 1,040 1,052 600
2020/05/26 1,016 1,045 1,016 1,031 1,300
2020/05/25 1,070 1,070 1,046 1,046 300
2020/05/22 1,046 1,046 1,046 1,046 200
2020/05/21 1,046 1,046 1,046 1,046 100
2020/05/19 1,060 1,080 1,060 1,080 200
2020/05/18 1,078 1,080 1,078 1,080 200
2020/05/15 1,080 1,080 1,080 1,080 300
2020/05/14 1,075 1,080 1,075 1,080 200
2020/05/13 1,051 1,057 1,051 1,057 200
2020/05/11 1,033 1,033 1,033 1,033 100
2020/05/08 1,050 1,059 1,029 1,040 800
2020/05/07 1,022 1,022 1,022 1,022 300
2020/04/30 1,023 1,040 1,020 1,020 800
2020/04/24 1,021 1,021 1,020 1,020 300
2020/04/23 1,037 1,037 1,020 1,020 200
2020/04/21 1,017 1,017 1,016 1,016 300
2020/04/20 1,012 1,035 1,012 1,035 1,300
2020/04/17 1,044 1,044 1,040 1,040 200
2020/04/16 1,014 1,014 1,014 1,014 200
2020/04/14 1,043 1,044 1,043 1,044 200
2020/04/13 1,038 1,046 1,011 1,036 900
2020/04/10 1,037 1,037 1,037 1,037 100
2020/04/09 1,011 1,011 1,011 1,011 100
2020/04/08 1,012 1,039 1,009 1,009 500
2020/04/07 1,005 1,042 1,005 1,042 200
2020/04/06 1,003 1,045 1,003 1,045 200
2020/04/03 1,016 1,016 1,004 1,004 600
2020/04/01 1,098 1,098 1,016 1,016 600
2020/03/31 1,021 1,100 1,021 1,100 500
2020/03/30 1,090 1,090 1,005 1,005 200
2020/03/27 1,002 1,092 1,002 1,092 400
2020/03/26 1,030 1,099 1,030 1,099 700
2020/03/25 980 1,000 980 1,000 600
2020/03/24 966 966 942 942 200
2020/03/23 983 983 930 930 300
2020/03/19 932 932 920 930 400
2020/03/18 930 950 930 950 700
2020/03/17 909 920 870 920 600
2020/03/16 950 950 950 950 200
2020/03/13 911 950 910 950 1,300
2020/03/12 1,020 1,020 971 971 500
2020/03/11 1,033 1,130 1,033 1,036 900
2020/03/10 1,001 1,120 962 1,120 1,700
2020/03/09 1,110 1,110 1,011 1,012 900
2020/03/05 1,210 1,210 1,210 1,210 100
2020/03/04 1,111 1,111 1,110 1,110 300
2020/03/03 1,200 1,200 1,171 1,171 200
2020/03/02 1,078 1,150 1,070 1,150 1,200
2020/02/28 1,198 1,198 1,100 1,198 1,500
2020/02/27 1,201 1,203 1,201 1,203 300
2020/02/26 1,201 1,201 1,201 1,201 100
2020/02/25 1,256 1,279 1,200 1,222 1,400
2020/02/21 1,284 1,284 1,272 1,272 500
2020/02/20 1,285 1,285 1,283 1,283 500
2020/02/19 1,305 1,305 1,283 1,285 600
2020/02/18 1,310 1,335 1,281 1,335 800
2020/02/17 1,300 1,300 1,280 1,280 400
2020/02/14 1,300 1,300 1,300 1,300 200
2020/02/13 1,328 1,328 1,300 1,300 200
2020/02/10 1,300 1,300 1,300 1,300 100
2020/02/07 1,296 1,296 1,296 1,296 100
2020/02/06 1,330 1,330 1,300 1,300 600
2020/02/04 1,310 1,310 1,300 1,300 200
2020/02/03 1,280 1,280 1,280 1,280 100
2020/01/31 1,304 1,304 1,280 1,280 1,000
2020/01/30 1,303 1,304 1,303 1,304 400
2020/01/29 1,320 1,329 1,299 1,299 500
2020/01/28 1,320 1,320 1,303 1,303 200
2020/01/24 1,290 1,300 1,290 1,300 200
2020/01/23 1,281 1,281 1,281 1,281 100
2020/01/22 1,289 1,289 1,289 1,289 100
2020/01/21 1,281 1,289 1,281 1,289 400
2020/01/20 1,299 1,305 1,299 1,305 200
2020/01/17 1,314 1,316 1,310 1,310 400
2020/01/16 1,295 1,295 1,295 1,295 100
2020/01/15 1,290 1,290 1,290 1,290 200
2020/01/14 1,285 1,285 1,285 1,285 100
2020/01/10 1,280 1,280 1,270 1,270 300
2020/01/08 1,271 1,280 1,268 1,280 300
2020/01/07 1,274 1,280 1,274 1,280 300
2020/01/06 1,278 1,280 1,278 1,280 500

このページの先頭へ