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
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

このページの先頭へ