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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,745 | 1,745 | 1,740 | 1,740 | 200 |
| 2022/12/28 | 1,754 | 1,754 | 1,735 | 1,741 | 1,100 |
| 2022/12/27 | 1,731 | 1,754 | 1,731 | 1,754 | 200 |
| 2022/12/23 | 1,737 | 1,737 | 1,731 | 1,731 | 700 |
| 2022/12/21 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2022/12/20 | 1,757 | 1,757 | 1,750 | 1,755 | 600 |
| 2022/12/19 | 1,732 | 1,732 | 1,732 | 1,732 | 400 |
| 2022/12/16 | 1,727 | 1,740 | 1,727 | 1,740 | 200 |
| 2022/12/15 | 1,734 | 1,765 | 1,734 | 1,735 | 400 |
| 2022/12/14 | 1,731 | 1,733 | 1,731 | 1,732 | 1,000 |
| 2022/12/13 | 1,758 | 1,762 | 1,758 | 1,759 | 1,400 |
| 2022/12/12 | 1,755 | 1,758 | 1,752 | 1,752 | 300 |
| 2022/12/09 | 1,725 | 1,730 | 1,725 | 1,730 | 300 |
| 2022/12/07 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2022/12/06 | 1,725 | 1,726 | 1,725 | 1,726 | 200 |
| 2022/12/05 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2022/12/02 | 1,723 | 1,749 | 1,723 | 1,735 | 700 |
| 2022/12/01 | 1,722 | 1,723 | 1,722 | 1,723 | 300 |
| 2022/11/30 | 1,727 | 1,727 | 1,721 | 1,721 | 400 |
| 2022/11/29 | 1,740 | 1,740 | 1,727 | 1,727 | 800 |
| 2022/11/28 | 1,740 | 1,745 | 1,740 | 1,745 | 400 |
| 2022/11/25 | 1,726 | 1,727 | 1,726 | 1,727 | 300 |
| 2022/11/22 | 1,723 | 1,723 | 1,722 | 1,722 | 300 |
| 2022/11/21 | 1,723 | 1,723 | 1,722 | 1,722 | 300 |
| 2022/11/18 | 1,730 | 1,730 | 1,726 | 1,726 | 300 |
| 2022/11/17 | 1,722 | 1,730 | 1,722 | 1,725 | 600 |
| 2022/11/15 | 1,730 | 1,743 | 1,730 | 1,730 | 800 |
| 2022/11/14 | 1,715 | 1,720 | 1,715 | 1,720 | 400 |
| 2022/11/11 | 1,718 | 1,719 | 1,715 | 1,715 | 800 |
| 2022/11/10 | 1,716 | 1,717 | 1,716 | 1,716 | 300 |
| 2022/11/09 | 1,738 | 1,750 | 1,715 | 1,715 | 1,500 |
| 2022/11/08 | 1,738 | 1,738 | 1,738 | 1,738 | 100 |
| 2022/11/07 | 1,705 | 1,707 | 1,702 | 1,707 | 1,100 |
| 2022/11/04 | 1,682 | 1,707 | 1,682 | 1,707 | 1,400 |
| 2022/11/02 | 1,661 | 1,680 | 1,661 | 1,674 | 700 |
| 2022/11/01 | 1,684 | 1,685 | 1,653 | 1,653 | 2,100 |
| 2022/10/31 | 1,663 | 1,683 | 1,653 | 1,654 | 2,200 |
| 2022/10/28 | 1,655 | 1,748 | 1,634 | 1,673 | 8,400 |
| 2022/10/27 | 1,850 | 1,869 | 1,848 | 1,848 | 9,800 |
| 2022/10/26 | 1,849 | 1,850 | 1,846 | 1,850 | 3,100 |
| 2022/10/25 | 1,840 | 1,850 | 1,839 | 1,849 | 2,400 |
| 2022/10/24 | 1,839 | 1,844 | 1,836 | 1,844 | 2,100 |
| 2022/10/21 | 1,834 | 1,838 | 1,829 | 1,838 | 1,500 |
| 2022/10/20 | 1,830 | 1,837 | 1,830 | 1,837 | 1,000 |
| 2022/10/19 | 1,825 | 1,837 | 1,825 | 1,830 | 1,400 |
| 2022/10/18 | 1,821 | 1,825 | 1,816 | 1,825 | 800 |
| 2022/10/17 | 1,808 | 1,825 | 1,808 | 1,825 | 1,500 |
| 2022/10/14 | 1,818 | 1,818 | 1,801 | 1,808 | 2,600 |
| 2022/10/13 | 1,836 | 1,836 | 1,820 | 1,820 | 2,200 |
| 2022/10/12 | 1,849 | 1,849 | 1,840 | 1,840 | 2,100 |
| 2022/10/11 | 1,856 | 1,859 | 1,856 | 1,859 | 1,700 |
| 2022/10/07 | 1,840 | 1,857 | 1,840 | 1,856 | 2,100 |
| 2022/10/06 | 1,840 | 1,847 | 1,840 | 1,847 | 1,300 |
| 2022/10/05 | 1,826 | 1,830 | 1,815 | 1,830 | 2,000 |
| 2022/10/04 | 1,850 | 1,851 | 1,845 | 1,845 | 1,900 |
| 2022/10/03 | 1,870 | 1,870 | 1,850 | 1,866 | 1,100 |
| 2022/09/30 | 1,888 | 1,888 | 1,800 | 1,854 | 4,200 |
| 2022/09/29 | 1,929 | 1,929 | 1,900 | 1,900 | 1,000 |
| 2022/09/28 | 1,942 | 1,942 | 1,920 | 1,920 | 400 |
| 2022/09/27 | 1,936 | 1,942 | 1,920 | 1,942 | 1,300 |
| 2022/09/26 | 1,926 | 1,937 | 1,926 | 1,937 | 1,100 |
| 2022/09/22 | 1,920 | 1,926 | 1,920 | 1,926 | 600 |
| 2022/09/21 | 1,928 | 1,928 | 1,920 | 1,920 | 700 |
| 2022/09/20 | 1,920 | 1,928 | 1,920 | 1,920 | 1,300 |
| 2022/09/16 | 1,910 | 1,920 | 1,885 | 1,920 | 2,800 |
| 2022/09/15 | 1,910 | 1,910 | 1,910 | 1,910 | 400 |
| 2022/09/14 | 1,893 | 1,906 | 1,890 | 1,890 | 500 |
| 2022/09/13 | 1,919 | 1,919 | 1,886 | 1,886 | 600 |
| 2022/09/12 | 1,885 | 1,919 | 1,872 | 1,919 | 1,400 |
| 2022/09/09 | 1,880 | 1,890 | 1,870 | 1,890 | 600 |
| 2022/09/08 | 1,880 | 1,884 | 1,845 | 1,880 | 1,300 |
| 2022/09/07 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2022/09/06 | 1,925 | 1,925 | 1,915 | 1,920 | 500 |
| 2022/09/05 | 1,928 | 1,928 | 1,926 | 1,926 | 300 |
| 2022/09/01 | 1,920 | 1,928 | 1,915 | 1,928 | 400 |
| 2022/08/31 | 1,900 | 1,920 | 1,891 | 1,920 | 1,200 |
| 2022/08/30 | 1,860 | 1,890 | 1,860 | 1,890 | 700 |
| 2022/08/29 | 1,850 | 1,855 | 1,816 | 1,855 | 400 |
| 2022/08/26 | 1,820 | 1,850 | 1,820 | 1,850 | 400 |
| 2022/08/25 | 1,794 | 1,800 | 1,794 | 1,800 | 500 |
| 2022/08/24 | 1,799 | 1,799 | 1,776 | 1,794 | 600 |
| 2022/08/23 | 1,865 | 1,865 | 1,752 | 1,775 | 5,000 |
| 2022/08/22 | 1,865 | 1,865 | 1,865 | 1,865 | 200 |
| 2022/08/19 | 1,868 | 1,868 | 1,865 | 1,865 | 300 |
| 2022/08/18 | 1,945 | 1,945 | 1,900 | 1,900 | 600 |
| 2022/08/17 | 1,955 | 1,955 | 1,954 | 1,954 | 400 |
| 2022/08/16 | 1,970 | 1,970 | 1,960 | 1,960 | 600 |
| 2022/08/15 | 1,951 | 1,970 | 1,950 | 1,970 | 800 |
| 2022/08/12 | 1,978 | 1,978 | 1,951 | 1,955 | 900 |
| 2022/08/10 | 1,948 | 1,949 | 1,948 | 1,949 | 200 |
| 2022/08/08 | 1,999 | 1,999 | 1,920 | 1,920 | 1,300 |
| 2022/08/05 | 1,940 | 2,000 | 1,922 | 1,922 | 1,700 |
| 2022/08/04 | 1,915 | 1,930 | 1,915 | 1,930 | 400 |
| 2022/08/03 | 1,890 | 1,911 | 1,890 | 1,911 | 700 |
| 2022/08/02 | 1,900 | 1,900 | 1,890 | 1,890 | 900 |
| 2022/08/01 | 1,881 | 1,890 | 1,880 | 1,890 | 300 |
| 2022/07/29 | 1,880 | 1,889 | 1,880 | 1,887 | 900 |
| 2022/07/28 | 1,830 | 1,840 | 1,830 | 1,840 | 400 |
| 2022/07/27 | 1,811 | 1,820 | 1,811 | 1,820 | 200 |
| 2022/07/26 | 1,809 | 1,811 | 1,809 | 1,811 | 600 |
| 2022/07/25 | 1,780 | 1,800 | 1,780 | 1,780 | 400 |
| 2022/07/22 | 1,770 | 1,780 | 1,770 | 1,780 | 400 |
| 2022/07/21 | 1,780 | 1,780 | 1,770 | 1,775 | 400 |
| 2022/07/20 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2022/07/19 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2022/07/15 | 1,800 | 1,800 | 1,790 | 1,790 | 300 |
| 2022/07/14 | 1,737 | 1,790 | 1,736 | 1,790 | 300 |
| 2022/07/13 | 1,753 | 1,800 | 1,753 | 1,799 | 800 |
| 2022/07/12 | 1,800 | 1,800 | 1,779 | 1,779 | 400 |
| 2022/07/11 | 1,780 | 1,785 | 1,776 | 1,785 | 500 |
| 2022/07/08 | 1,760 | 1,776 | 1,760 | 1,776 | 600 |
| 2022/07/07 | 1,750 | 1,760 | 1,750 | 1,760 | 1,100 |
| 2022/07/06 | 1,722 | 1,750 | 1,722 | 1,735 | 1,100 |
| 2022/07/05 | 1,716 | 1,724 | 1,716 | 1,720 | 300 |
| 2022/07/04 | 1,712 | 1,749 | 1,712 | 1,716 | 400 |
| 2022/06/30 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2022/06/29 | 1,707 | 1,755 | 1,706 | 1,723 | 900 |
| 2022/06/28 | 1,705 | 1,755 | 1,700 | 1,755 | 300 |
| 2022/06/27 | 1,760 | 1,760 | 1,705 | 1,705 | 400 |
| 2022/06/24 | 1,706 | 1,706 | 1,702 | 1,702 | 300 |
| 2022/06/22 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2022/06/21 | 1,712 | 1,712 | 1,700 | 1,711 | 300 |
| 2022/06/20 | 1,693 | 1,715 | 1,683 | 1,712 | 600 |
| 2022/06/17 | 1,691 | 1,733 | 1,691 | 1,693 | 300 |
| 2022/06/16 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2022/06/15 | 1,681 | 1,688 | 1,681 | 1,688 | 400 |
| 2022/06/14 | 1,641 | 1,681 | 1,641 | 1,680 | 400 |
| 2022/06/13 | 1,745 | 1,940 | 1,600 | 1,641 | 12,200 |
| 2022/06/10 | 1,720 | 1,735 | 1,720 | 1,735 | 2,400 |
| 2022/06/09 | 1,693 | 1,695 | 1,693 | 1,695 | 600 |
| 2022/06/08 | 1,700 | 1,700 | 1,692 | 1,692 | 400 |
| 2022/06/07 | 1,680 | 1,690 | 1,680 | 1,690 | 400 |
| 2022/06/06 | 1,676 | 1,676 | 1,665 | 1,665 | 200 |
| 2022/06/02 | 1,709 | 1,710 | 1,660 | 1,660 | 1,900 |
| 2022/06/01 | 1,671 | 1,673 | 1,671 | 1,673 | 200 |
| 2022/05/31 | 1,700 | 1,700 | 1,662 | 1,662 | 200 |
| 2022/05/30 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2022/05/27 | 1,670 | 1,690 | 1,670 | 1,690 | 600 |
| 2022/05/26 | 1,670 | 1,670 | 1,627 | 1,627 | 500 |
| 2022/05/25 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/05/24 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/05/20 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2022/05/19 | 1,651 | 1,651 | 1,600 | 1,600 | 200 |
| 2022/05/18 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/05/17 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2022/05/16 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/05/13 | 1,640 | 1,759 | 1,580 | 1,620 | 4,600 |
| 2022/05/10 | 1,602 | 1,654 | 1,602 | 1,654 | 200 |
| 2022/05/02 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2022/04/27 | 1,560 | 1,565 | 1,540 | 1,565 | 800 |
| 2022/04/26 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/04/25 | 1,600 | 1,600 | 1,559 | 1,559 | 1,400 |
| 2022/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2022/04/21 | 1,655 | 1,655 | 1,640 | 1,640 | 700 |
| 2022/04/20 | 1,664 | 1,675 | 1,655 | 1,655 | 1,000 |
| 2022/04/18 | 1,680 | 1,690 | 1,660 | 1,660 | 300 |
| 2022/04/15 | 1,665 | 1,670 | 1,653 | 1,670 | 1,100 |
| 2022/04/14 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2022/04/13 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2022/04/11 | 1,643 | 1,700 | 1,643 | 1,700 | 800 |
| 2022/04/08 | 1,641 | 1,641 | 1,640 | 1,640 | 200 |
| 2022/04/07 | 1,661 | 1,661 | 1,650 | 1,657 | 700 |
| 2022/04/06 | 1,662 | 1,662 | 1,661 | 1,661 | 300 |
| 2022/04/05 | 1,660 | 1,661 | 1,660 | 1,661 | 500 |
| 2022/04/04 | 1,615 | 1,700 | 1,615 | 1,700 | 1,100 |
| 2022/04/01 | 1,620 | 1,620 | 1,560 | 1,560 | 800 |
| 2022/03/31 | 1,570 | 1,591 | 1,570 | 1,591 | 500 |
| 2022/03/30 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2022/03/29 | 1,530 | 1,560 | 1,530 | 1,560 | 1,100 |
| 2022/03/28 | 1,522 | 1,550 | 1,522 | 1,550 | 1,000 |
| 2022/03/25 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2022/03/24 | 1,515 | 1,515 | 1,510 | 1,515 | 300 |
| 2022/03/23 | 1,525 | 1,525 | 1,510 | 1,510 | 700 |
| 2022/03/22 | 1,501 | 1,501 | 1,495 | 1,495 | 500 |
| 2022/03/18 | 1,510 | 1,515 | 1,510 | 1,515 | 200 |
| 2022/03/17 | 1,505 | 1,505 | 1,482 | 1,485 | 700 |
| 2022/03/16 | 1,480 | 1,500 | 1,480 | 1,500 | 300 |
| 2022/03/15 | 1,473 | 1,475 | 1,473 | 1,475 | 200 |
| 2022/03/14 | 1,472 | 1,472 | 1,471 | 1,472 | 700 |
| 2022/03/11 | 1,510 | 1,510 | 1,471 | 1,471 | 200 |
| 2022/03/10 | 1,514 | 1,520 | 1,514 | 1,520 | 200 |
| 2022/03/09 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2022/03/08 | 1,460 | 1,460 | 1,451 | 1,455 | 300 |
| 2022/03/07 | 1,472 | 1,472 | 1,471 | 1,472 | 300 |
| 2022/03/04 | 1,472 | 1,472 | 1,472 | 1,472 | 200 |
| 2022/03/03 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2022/03/02 | 1,474 | 1,474 | 1,474 | 1,474 | 200 |
| 2022/03/01 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2022/02/28 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2022/02/25 | 1,473 | 1,475 | 1,473 | 1,475 | 200 |
| 2022/02/24 | 1,480 | 1,480 | 1,472 | 1,472 | 200 |
| 2022/02/22 | 1,479 | 1,480 | 1,472 | 1,472 | 400 |
| 2022/02/21 | 1,473 | 1,479 | 1,473 | 1,479 | 200 |
| 2022/02/17 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2022/02/16 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2022/02/15 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/02/14 | 1,475 | 1,475 | 1,475 | 1,475 | 300 |
| 2022/02/10 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2022/02/09 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
| 2022/02/08 | 1,465 | 1,470 | 1,465 | 1,465 | 1,000 |
| 2022/02/07 | 1,465 | 1,465 | 1,465 | 1,465 | 500 |
| 2022/02/04 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2022/02/01 | 1,441 | 1,460 | 1,441 | 1,459 | 300 |
| 2022/01/31 | 1,452 | 1,452 | 1,445 | 1,445 | 400 |
| 2022/01/28 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2022/01/27 | 1,453 | 1,453 | 1,453 | 1,453 | 200 |
| 2022/01/25 | 1,455 | 1,455 | 1,455 | 1,455 | 200 |
| 2022/01/24 | 1,460 | 1,460 | 1,456 | 1,456 | 200 |
| 2022/01/21 | 1,455 | 1,460 | 1,455 | 1,460 | 200 |
| 2022/01/19 | 1,488 | 1,488 | 1,453 | 1,453 | 900 |
| 2022/01/18 | 1,494 | 1,494 | 1,489 | 1,489 | 300 |
| 2022/01/17 | 1,490 | 1,493 | 1,489 | 1,493 | 400 |
| 2022/01/14 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2022/01/13 | 1,482 | 1,494 | 1,482 | 1,494 | 200 |
| 2022/01/12 | 1,493 | 1,493 | 1,493 | 1,493 | 300 |
| 2022/01/11 | 1,464 | 1,490 | 1,460 | 1,490 | 600 |
| 2022/01/07 | 1,460 | 1,464 | 1,460 | 1,464 | 400 |
| 2022/01/06 | 1,490 | 1,490 | 1,458 | 1,458 | 700 |
| 2022/01/05 | 1,460 | 1,490 | 1,460 | 1,490 | 300 |
| 2022/01/04 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |