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 |
---|---|---|---|---|---|
2021/12/30 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
2021/12/29 | 1,450 | 1,450 | 1,448 | 1,450 | 900 |
2021/12/28 | 1,415 | 1,443 | 1,415 | 1,420 | 800 |
2021/12/27 | 1,422 | 1,422 | 1,410 | 1,420 | 1,100 |
2021/12/24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2021/12/23 | 1,419 | 1,419 | 1,419 | 1,419 | 200 |
2021/12/22 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
2021/12/21 | 1,410 | 1,410 | 1,405 | 1,405 | 200 |
2021/12/17 | 1,403 | 1,429 | 1,403 | 1,429 | 300 |
2021/12/16 | 1,420 | 1,425 | 1,401 | 1,401 | 1,000 |
2021/12/15 | 1,421 | 1,422 | 1,421 | 1,422 | 400 |
2021/12/14 | 1,430 | 1,451 | 1,430 | 1,451 | 200 |
2021/12/13 | 1,420 | 1,451 | 1,420 | 1,451 | 1,000 |
2021/12/10 | 1,448 | 1,448 | 1,423 | 1,423 | 300 |
2021/12/09 | 1,419 | 1,419 | 1,419 | 1,419 | 200 |
2021/12/08 | 1,425 | 1,425 | 1,419 | 1,419 | 400 |
2021/12/07 | 1,419 | 1,425 | 1,419 | 1,425 | 200 |
2021/12/06 | 1,419 | 1,419 | 1,419 | 1,419 | 300 |
2021/12/02 | 1,411 | 1,415 | 1,410 | 1,415 | 400 |
2021/12/01 | 1,419 | 1,420 | 1,419 | 1,420 | 200 |
2021/11/30 | 1,419 | 1,419 | 1,419 | 1,419 | 400 |
2021/11/29 | 1,420 | 1,421 | 1,420 | 1,420 | 300 |
2021/11/26 | 1,430 | 1,451 | 1,421 | 1,422 | 600 |
2021/11/25 | 1,437 | 1,437 | 1,436 | 1,436 | 300 |
2021/11/24 | 1,437 | 1,440 | 1,436 | 1,436 | 500 |
2021/11/22 | 1,483 | 1,483 | 1,437 | 1,439 | 500 |
2021/11/19 | 1,450 | 1,450 | 1,440 | 1,440 | 500 |
2021/11/18 | 1,443 | 1,443 | 1,436 | 1,436 | 600 |
2021/11/17 | 1,443 | 1,443 | 1,440 | 1,440 | 300 |
2021/11/16 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2021/11/15 | 1,458 | 1,458 | 1,441 | 1,441 | 300 |
2021/11/12 | 1,445 | 1,445 | 1,440 | 1,440 | 600 |
2021/11/11 | 1,445 | 1,445 | 1,445 | 1,445 | 300 |
2021/11/10 | 1,445 | 1,446 | 1,445 | 1,445 | 400 |
2021/11/09 | 1,470 | 1,470 | 1,445 | 1,445 | 600 |
2021/11/08 | 1,420 | 1,439 | 1,419 | 1,439 | 900 |
2021/11/05 | 1,421 | 1,425 | 1,420 | 1,425 | 800 |
2021/11/04 | 1,424 | 1,437 | 1,423 | 1,424 | 800 |
2021/11/02 | 1,450 | 1,450 | 1,426 | 1,432 | 1,100 |
2021/11/01 | 1,500 | 1,500 | 1,452 | 1,460 | 1,700 |
2021/10/29 | 1,441 | 1,500 | 1,437 | 1,500 | 2,600 |
2021/10/28 | 1,419 | 1,466 | 1,407 | 1,450 | 10,900 |
2021/10/27 | 1,718 | 1,734 | 1,711 | 1,719 | 7,200 |
2021/10/26 | 1,723 | 1,723 | 1,702 | 1,711 | 3,700 |
2021/10/25 | 1,720 | 1,725 | 1,720 | 1,723 | 2,500 |
2021/10/22 | 1,738 | 1,738 | 1,720 | 1,720 | 2,300 |
2021/10/21 | 1,730 | 1,734 | 1,720 | 1,734 | 2,200 |
2021/10/20 | 1,737 | 1,737 | 1,722 | 1,733 | 1,500 |
2021/10/19 | 1,738 | 1,738 | 1,722 | 1,722 | 1,200 |
2021/10/18 | 1,740 | 1,749 | 1,730 | 1,730 | 1,000 |
2021/10/15 | 1,725 | 1,730 | 1,720 | 1,730 | 2,000 |
2021/10/14 | 1,722 | 1,730 | 1,720 | 1,720 | 1,400 |
2021/10/13 | 1,729 | 1,729 | 1,721 | 1,722 | 300 |
2021/10/12 | 1,721 | 1,730 | 1,720 | 1,729 | 1,100 |
2021/10/11 | 1,740 | 1,742 | 1,720 | 1,720 | 2,400 |
2021/10/08 | 1,694 | 1,700 | 1,669 | 1,700 | 1,400 |
2021/10/07 | 1,634 | 1,727 | 1,634 | 1,665 | 1,200 |
2021/10/06 | 1,767 | 1,776 | 1,606 | 1,633 | 5,400 |
2021/10/05 | 1,799 | 1,799 | 1,770 | 1,770 | 2,000 |
2021/10/04 | 1,850 | 1,850 | 1,800 | 1,824 | 2,700 |
2021/10/01 | 1,900 | 1,900 | 1,801 | 1,850 | 3,000 |
2021/09/30 | 1,771 | 1,900 | 1,771 | 1,900 | 5,300 |
2021/09/29 | 1,738 | 1,760 | 1,735 | 1,760 | 2,700 |
2021/09/28 | 1,733 | 1,743 | 1,733 | 1,736 | 600 |
2021/09/27 | 1,738 | 1,742 | 1,729 | 1,742 | 2,200 |
2021/09/24 | 1,700 | 1,735 | 1,700 | 1,735 | 3,000 |
2021/09/22 | 1,696 | 1,700 | 1,674 | 1,696 | 900 |
2021/09/21 | 1,692 | 1,697 | 1,651 | 1,690 | 1,700 |
2021/09/17 | 1,646 | 1,700 | 1,636 | 1,690 | 1,400 |
2021/09/16 | 1,648 | 1,662 | 1,630 | 1,640 | 1,400 |
2021/09/15 | 1,620 | 1,645 | 1,620 | 1,645 | 1,300 |
2021/09/14 | 1,590 | 1,610 | 1,588 | 1,610 | 2,100 |
2021/09/13 | 1,568 | 1,588 | 1,565 | 1,586 | 1,600 |
2021/09/10 | 1,550 | 1,552 | 1,550 | 1,552 | 600 |
2021/09/09 | 1,576 | 1,580 | 1,554 | 1,554 | 600 |
2021/09/08 | 1,565 | 1,576 | 1,552 | 1,575 | 400 |
2021/09/07 | 1,576 | 1,576 | 1,551 | 1,555 | 900 |
2021/09/06 | 1,559 | 1,577 | 1,550 | 1,550 | 1,500 |
2021/09/03 | 1,537 | 1,550 | 1,533 | 1,550 | 800 |
2021/09/02 | 1,532 | 1,537 | 1,527 | 1,537 | 900 |
2021/09/01 | 1,518 | 1,530 | 1,518 | 1,525 | 700 |
2021/08/31 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
2021/08/30 | 1,510 | 1,520 | 1,510 | 1,520 | 200 |
2021/08/26 | 1,507 | 1,507 | 1,507 | 1,507 | 300 |
2021/08/25 | 1,507 | 1,524 | 1,507 | 1,524 | 200 |
2021/08/23 | 1,506 | 1,506 | 1,505 | 1,505 | 500 |
2021/08/20 | 1,506 | 1,506 | 1,506 | 1,506 | 100 |
2021/08/19 | 1,508 | 1,508 | 1,506 | 1,506 | 300 |
2021/08/18 | 1,520 | 1,523 | 1,520 | 1,522 | 400 |
2021/08/17 | 1,507 | 1,520 | 1,507 | 1,520 | 400 |
2021/08/16 | 1,518 | 1,518 | 1,508 | 1,508 | 500 |
2021/08/13 | 1,513 | 1,513 | 1,513 | 1,513 | 200 |
2021/08/12 | 1,495 | 1,500 | 1,495 | 1,500 | 200 |
2021/08/11 | 1,500 | 1,512 | 1,500 | 1,512 | 200 |
2021/08/10 | 1,504 | 1,504 | 1,500 | 1,500 | 700 |
2021/08/06 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
2021/08/05 | 1,503 | 1,515 | 1,503 | 1,504 | 400 |
2021/08/03 | 1,518 | 1,518 | 1,505 | 1,505 | 300 |
2021/08/02 | 1,519 | 1,519 | 1,501 | 1,501 | 500 |
2021/07/30 | 1,519 | 1,519 | 1,505 | 1,515 | 400 |
2021/07/29 | 1,511 | 1,515 | 1,511 | 1,515 | 400 |
2021/07/28 | 1,480 | 1,500 | 1,480 | 1,500 | 500 |
2021/07/27 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
2021/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2021/07/21 | 1,509 | 1,509 | 1,509 | 1,509 | 200 |
2021/07/20 | 1,501 | 1,501 | 1,500 | 1,500 | 200 |
2021/07/19 | 1,500 | 1,505 | 1,500 | 1,505 | 200 |
2021/07/15 | 1,508 | 1,508 | 1,500 | 1,500 | 200 |
2021/07/14 | 1,508 | 1,508 | 1,508 | 1,508 | 200 |
2021/07/13 | 1,505 | 1,505 | 1,490 | 1,490 | 400 |
2021/07/12 | 1,498 | 1,500 | 1,498 | 1,500 | 400 |
2021/07/09 | 1,488 | 1,498 | 1,487 | 1,489 | 1,400 |
2021/07/08 | 1,485 | 1,485 | 1,483 | 1,483 | 300 |
2021/07/07 | 1,469 | 1,481 | 1,465 | 1,481 | 1,300 |
2021/07/06 | 1,470 | 1,470 | 1,461 | 1,461 | 200 |
2021/07/05 | 1,455 | 1,470 | 1,455 | 1,470 | 1,300 |
2021/07/02 | 1,447 | 1,450 | 1,447 | 1,450 | 200 |
2021/07/01 | 1,445 | 1,449 | 1,445 | 1,449 | 400 |
2021/06/30 | 1,445 | 1,445 | 1,445 | 1,445 | 200 |
2021/06/29 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
2021/06/28 | 1,417 | 1,417 | 1,417 | 1,417 | 300 |
2021/06/25 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
2021/06/24 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
2021/06/23 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
2021/06/21 | 1,400 | 1,400 | 1,393 | 1,393 | 200 |
2021/06/18 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
2021/06/15 | 1,443 | 1,445 | 1,441 | 1,441 | 400 |
2021/06/14 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
2021/06/10 | 1,442 | 1,443 | 1,442 | 1,443 | 600 |
2021/06/09 | 1,395 | 1,400 | 1,395 | 1,400 | 800 |
2021/06/08 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
2021/06/07 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2021/06/04 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
2021/06/02 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
2021/06/01 | 1,341 | 1,341 | 1,341 | 1,341 | 100 |
2021/05/28 | 1,381 | 1,381 | 1,360 | 1,360 | 600 |
2021/05/27 | 1,381 | 1,381 | 1,365 | 1,365 | 200 |
2021/05/26 | 1,380 | 1,380 | 1,362 | 1,370 | 600 |
2021/05/24 | 1,372 | 1,372 | 1,372 | 1,372 | 200 |
2021/05/21 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
2021/05/20 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
2021/05/19 | 1,352 | 1,360 | 1,352 | 1,360 | 200 |
2021/05/18 | 1,340 | 1,350 | 1,340 | 1,350 | 200 |
2021/05/17 | 1,380 | 1,380 | 1,335 | 1,335 | 400 |
2021/05/14 | 1,341 | 1,350 | 1,341 | 1,350 | 300 |
2021/05/12 | 1,355 | 1,355 | 1,350 | 1,350 | 300 |
2021/05/11 | 1,355 | 1,355 | 1,350 | 1,350 | 500 |
2021/05/10 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
2021/05/07 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
2021/05/06 | 1,387 | 1,387 | 1,350 | 1,350 | 1,200 |
2021/04/30 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
2021/04/28 | 1,362 | 1,386 | 1,362 | 1,386 | 200 |
2021/04/27 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
2021/04/26 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
2021/04/23 | 1,334 | 1,359 | 1,334 | 1,359 | 500 |
2021/04/22 | 1,335 | 1,335 | 1,335 | 1,335 | 300 |
2021/04/21 | 1,350 | 1,350 | 1,333 | 1,335 | 800 |
2021/04/20 | 1,360 | 1,360 | 1,358 | 1,358 | 200 |
2021/04/19 | 1,342 | 1,355 | 1,334 | 1,334 | 500 |
2021/04/15 | 1,336 | 1,338 | 1,336 | 1,338 | 900 |
2021/04/14 | 1,312 | 1,320 | 1,312 | 1,320 | 200 |
2021/04/13 | 1,308 | 1,331 | 1,308 | 1,331 | 800 |
2021/04/12 | 1,301 | 1,304 | 1,301 | 1,304 | 200 |
2021/04/09 | 1,300 | 1,305 | 1,300 | 1,301 | 500 |
2021/04/08 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |
2021/04/07 | 1,305 | 1,305 | 1,281 | 1,300 | 800 |
2021/04/06 | 1,290 | 1,299 | 1,280 | 1,299 | 400 |
2021/04/05 | 1,250 | 1,290 | 1,250 | 1,290 | 1,100 |
2021/04/02 | 1,245 | 1,248 | 1,245 | 1,248 | 400 |
2021/04/01 | 1,240 | 1,240 | 1,238 | 1,240 | 400 |
2021/03/31 | 1,225 | 1,244 | 1,225 | 1,244 | 500 |
2021/03/30 | 1,222 | 1,222 | 1,220 | 1,220 | 200 |
2021/03/29 | 1,221 | 1,222 | 1,221 | 1,222 | 300 |
2021/03/26 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
2021/03/25 | 1,220 | 1,220 | 1,215 | 1,215 | 200 |
2021/03/24 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
2021/03/23 | 1,221 | 1,221 | 1,221 | 1,221 | 200 |
2021/03/22 | 1,220 | 1,245 | 1,220 | 1,245 | 300 |
2021/03/19 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
2021/03/18 | 1,230 | 1,230 | 1,205 | 1,205 | 600 |
2021/03/17 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2021/03/16 | 1,193 | 1,223 | 1,193 | 1,223 | 200 |
2021/03/15 | 1,219 | 1,223 | 1,200 | 1,223 | 300 |
2021/03/12 | 1,211 | 1,212 | 1,211 | 1,212 | 200 |
2021/03/11 | 1,184 | 1,212 | 1,184 | 1,212 | 400 |
2021/03/10 | 1,182 | 1,184 | 1,182 | 1,184 | 300 |
2021/03/09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2021/03/08 | 1,190 | 1,190 | 1,180 | 1,190 | 700 |
2021/03/05 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
2021/03/02 | 1,190 | 1,205 | 1,190 | 1,190 | 700 |
2021/03/01 | 1,225 | 1,225 | 1,190 | 1,190 | 400 |
2021/02/26 | 1,206 | 1,206 | 1,195 | 1,195 | 300 |
2021/02/25 | 1,185 | 1,219 | 1,185 | 1,219 | 300 |
2021/02/24 | 1,187 | 1,187 | 1,180 | 1,180 | 600 |
2021/02/22 | 1,187 | 1,188 | 1,186 | 1,186 | 300 |
2021/02/19 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
2021/02/18 | 1,249 | 1,249 | 1,188 | 1,188 | 700 |
2021/02/17 | 1,185 | 1,242 | 1,185 | 1,242 | 1,200 |
2021/02/16 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2021/02/15 | 1,200 | 1,200 | 1,170 | 1,199 | 1,000 |
2021/02/12 | 1,190 | 1,196 | 1,190 | 1,196 | 300 |
2021/02/10 | 1,185 | 1,187 | 1,180 | 1,180 | 500 |
2021/02/09 | 1,183 | 1,183 | 1,180 | 1,182 | 300 |
2021/02/08 | 1,162 | 1,180 | 1,162 | 1,170 | 400 |
2021/02/05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2021/02/04 | 1,185 | 1,185 | 1,154 | 1,154 | 400 |
2021/02/02 | 1,177 | 1,185 | 1,177 | 1,185 | 300 |
2021/02/01 | 1,147 | 1,147 | 1,147 | 1,147 | 200 |
2021/01/28 | 1,143 | 1,144 | 1,143 | 1,144 | 200 |
2021/01/27 | 1,144 | 1,144 | 1,144 | 1,144 | 100 |
2021/01/26 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2021/01/25 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2021/01/22 | 1,160 | 1,160 | 1,140 | 1,140 | 200 |
2021/01/21 | 1,127 | 1,137 | 1,127 | 1,131 | 300 |
2021/01/20 | 1,140 | 1,145 | 1,140 | 1,145 | 200 |
2021/01/19 | 1,150 | 1,150 | 1,140 | 1,140 | 200 |
2021/01/18 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2021/01/15 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2021/01/14 | 1,135 | 1,135 | 1,135 | 1,135 | 200 |
2021/01/13 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2021/01/12 | 1,127 | 1,127 | 1,126 | 1,126 | 700 |
2021/01/08 | 1,127 | 1,127 | 1,127 | 1,127 | 200 |
2021/01/07 | 1,131 | 1,131 | 1,127 | 1,127 | 400 |
2021/01/05 | 1,142 | 1,142 | 1,130 | 1,135 | 300 |
2021/01/04 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |