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
2023/12/28 1,860 1,900 1,860 1,900 200
2023/12/27 1,840 1,868 1,840 1,845 3,000
2023/12/26 1,848 1,850 1,841 1,842 700
2023/12/25 1,847 1,847 1,840 1,847 2,400
2023/12/22 1,890 1,900 1,860 1,860 300
2023/12/21 1,850 1,850 1,850 1,850 300
2023/12/20 1,840 1,850 1,840 1,850 2,600
2023/12/19 1,890 1,890 1,831 1,840 2,300
2023/12/18 1,902 1,902 1,810 1,890 3,900
2023/12/15 1,900 1,920 1,900 1,920 1,400
2023/12/14 1,924 1,928 1,910 1,915 700
2023/12/13 1,910 1,911 1,910 1,910 500
2023/12/12 1,919 1,919 1,913 1,913 200
2023/12/11 1,915 1,915 1,915 1,915 400
2023/12/08 1,913 1,925 1,912 1,925 800
2023/12/07 1,911 1,925 1,911 1,925 700
2023/12/06 1,909 1,925 1,909 1,911 800
2023/12/05 1,910 1,911 1,908 1,908 800
2023/12/04 1,907 1,916 1,907 1,916 500
2023/12/01 1,916 1,916 1,907 1,907 400
2023/11/30 1,910 1,910 1,910 1,910 100
2023/11/28 1,910 1,912 1,910 1,912 200
2023/11/27 1,921 1,921 1,911 1,920 1,000
2023/11/24 1,930 1,930 1,930 1,930 100
2023/11/22 1,929 1,929 1,918 1,918 400
2023/11/21 1,918 1,918 1,918 1,918 200
2023/11/20 1,918 1,934 1,917 1,917 600
2023/11/17 1,920 1,935 1,920 1,935 500
2023/11/16 1,920 1,920 1,916 1,916 300
2023/11/15 1,922 1,922 1,920 1,920 700
2023/11/14 1,923 1,923 1,922 1,922 300
2023/11/13 1,929 1,930 1,929 1,929 300
2023/11/10 1,920 1,922 1,920 1,920 700
2023/11/09 1,916 1,916 1,916 1,916 300
2023/11/08 1,918 1,918 1,916 1,916 600
2023/11/07 1,921 1,921 1,918 1,919 1,000
2023/11/06 1,919 1,931 1,918 1,920 1,500
2023/11/02 1,920 1,934 1,912 1,930 1,100
2023/11/01 1,935 1,935 1,910 1,920 1,600
2023/10/31 1,940 1,940 1,924 1,938 1,300
2023/10/30 1,907 1,931 1,902 1,928 6,600
2023/10/27 1,998 2,030 1,998 2,004 5,900
2023/10/26 1,996 2,000 1,995 2,000 2,600
2023/10/25 1,996 2,004 1,993 2,004 1,800
2023/10/24 2,004 2,004 1,996 1,996 2,500
2023/10/23 2,000 2,004 1,996 2,004 1,200
2023/10/20 2,000 2,005 2,000 2,000 800
2023/10/19 1,992 2,000 1,992 1,996 1,400
2023/10/18 1,992 1,996 1,990 1,996 1,200
2023/10/17 1,989 1,993 1,989 1,993 1,000
2023/10/16 1,985 1,990 1,985 1,988 400
2023/10/13 1,990 1,991 1,985 1,985 3,000
2023/10/12 1,999 1,999 1,993 1,993 2,000
2023/10/11 2,000 2,000 1,999 1,999 700
2023/10/10 1,996 2,004 1,990 2,003 3,000
2023/10/06 2,005 2,005 1,990 2,000 1,200
2023/10/05 1,971 2,008 1,971 2,005 1,500
2023/10/04 1,970 2,019 1,970 1,980 3,200
2023/10/03 2,016 2,022 2,000 2,000 2,700
2023/10/02 2,028 2,028 2,002 2,022 2,600
2023/09/29 2,040 2,040 2,020 2,034 1,700
2023/09/28 2,016 2,048 2,016 2,040 1,700
2023/09/27 2,035 2,045 2,035 2,040 1,400
2023/09/26 2,009 2,035 2,009 2,035 1,200
2023/09/25 2,045 2,050 2,000 2,009 2,000
2023/09/22 1,981 2,050 1,980 2,010 5,000
2023/09/21 1,990 2,010 1,990 1,990 2,700
2023/09/20 1,995 1,995 1,990 1,990 300
2023/09/19 1,998 2,003 1,998 2,003 2,300
2023/09/15 1,999 1,999 1,959 1,996 1,700
2023/09/14 1,982 1,982 1,940 1,940 2,000
2023/09/13 1,991 2,000 1,990 2,000 700
2023/09/12 1,998 1,998 1,993 1,993 800
2023/09/11 1,999 2,000 1,995 1,995 700
2023/09/08 1,998 1,999 1,997 1,997 500
2023/09/07 1,993 1,997 1,991 1,997 1,500
2023/09/06 1,993 1,993 1,993 1,993 100
2023/09/05 1,995 1,997 1,995 1,997 800
2023/09/04 1,993 1,995 1,990 1,993 1,300
2023/09/01 1,990 1,994 1,985 1,994 900
2023/08/31 1,980 1,985 1,980 1,985 600
2023/08/30 1,969 1,980 1,969 1,975 1,200
2023/08/29 1,960 1,960 1,960 1,960 200
2023/08/28 1,948 1,955 1,948 1,955 300
2023/08/25 1,931 1,948 1,930 1,948 300
2023/08/24 1,945 1,945 1,945 1,945 200
2023/08/23 1,955 1,955 1,921 1,921 600
2023/08/22 1,915 1,915 1,915 1,915 100
2023/08/21 1,915 1,915 1,915 1,915 200
2023/08/18 1,912 1,915 1,911 1,915 500
2023/08/17 1,911 1,911 1,911 1,911 200
2023/08/16 1,947 1,947 1,902 1,910 1,800
2023/08/15 1,950 1,953 1,950 1,953 200
2023/08/14 1,986 1,986 1,951 1,951 2,100
2023/08/09 1,980 1,990 1,980 1,990 300
2023/08/08 1,979 1,979 1,979 1,979 200
2023/08/07 1,979 1,979 1,979 1,979 100
2023/08/04 1,981 1,981 1,960 1,960 600
2023/08/03 1,985 1,985 1,985 1,985 100
2023/08/02 1,991 1,993 1,985 1,985 300
2023/08/01 1,970 1,991 1,966 1,991 700
2023/07/31 1,969 1,969 1,952 1,952 500
2023/07/28 1,980 1,980 1,970 1,970 200
2023/07/27 1,969 1,980 1,963 1,980 2,000
2023/07/26 1,964 1,964 1,964 1,964 100
2023/07/25 1,962 1,962 1,961 1,961 600
2023/07/24 1,948 1,953 1,948 1,953 900
2023/07/21 1,950 1,950 1,947 1,947 200
2023/07/20 1,949 1,949 1,941 1,941 200
2023/07/19 1,915 1,950 1,915 1,950 400
2023/07/18 1,928 1,928 1,928 1,928 100
2023/07/14 1,919 1,919 1,919 1,919 100
2023/07/13 1,910 1,930 1,910 1,930 200
2023/07/12 1,890 1,890 1,890 1,890 300
2023/07/11 1,891 1,891 1,890 1,890 500
2023/07/10 1,899 1,899 1,899 1,899 100
2023/07/06 1,899 1,899 1,899 1,899 100
2023/07/04 1,898 1,905 1,898 1,905 200
2023/07/03 1,891 1,897 1,890 1,897 400
2023/06/30 1,880 1,890 1,880 1,890 400
2023/06/29 1,876 1,880 1,876 1,880 200
2023/06/28 1,870 1,875 1,870 1,875 200
2023/06/27 1,866 1,866 1,866 1,866 200
2023/06/26 1,870 1,878 1,870 1,870 600
2023/06/23 1,875 1,875 1,870 1,870 200
2023/06/22 1,875 1,875 1,875 1,875 100
2023/06/21 1,874 1,875 1,874 1,875 200
2023/06/20 1,860 1,874 1,860 1,874 400
2023/06/19 1,865 1,865 1,850 1,853 1,100
2023/06/16 1,853 1,862 1,850 1,862 800
2023/06/15 1,856 1,856 1,850 1,855 600
2023/06/14 1,880 1,880 1,860 1,860 600
2023/06/13 1,890 1,907 1,850 1,879 900
2023/06/12 1,860 1,870 1,860 1,870 300
2023/06/09 1,836 1,837 1,835 1,837 300
2023/06/08 1,879 1,880 1,830 1,868 900
2023/06/07 1,870 1,870 1,800 1,850 3,300
2023/06/06 1,879 1,879 1,879 1,879 100
2023/06/05 1,881 1,881 1,881 1,881 100
2023/06/02 1,883 1,883 1,883 1,883 100
2023/06/01 1,883 1,883 1,882 1,882 700
2023/05/30 1,883 1,909 1,883 1,909 600
2023/05/29 1,898 1,909 1,883 1,883 700
2023/05/26 1,900 1,900 1,888 1,888 500
2023/05/25 1,888 1,888 1,888 1,888 100
2023/05/24 1,900 1,900 1,900 1,900 100
2023/05/23 1,902 1,902 1,900 1,900 400
2023/05/22 1,902 1,902 1,902 1,902 100
2023/05/19 1,902 1,902 1,902 1,902 100
2023/05/18 1,920 1,920 1,906 1,906 300
2023/05/17 1,892 1,892 1,892 1,892 100
2023/05/16 1,891 1,998 1,890 1,910 900
2023/05/15 1,900 1,920 1,900 1,920 300
2023/05/12 1,928 1,929 1,903 1,929 500
2023/05/11 1,931 1,931 1,931 1,931 100
2023/05/10 1,923 1,931 1,922 1,931 600
2023/05/09 1,946 1,955 1,946 1,955 900
2023/05/08 1,945 1,945 1,945 1,945 200
2023/05/02 1,950 1,950 1,947 1,947 500
2023/05/01 1,920 1,932 1,913 1,932 600
2023/04/28 1,910 1,910 1,910 1,910 500
2023/04/27 1,900 1,900 1,900 1,900 300
2023/04/26 1,895 1,895 1,893 1,894 500
2023/04/25 1,895 1,895 1,895 1,895 100
2023/04/24 1,888 1,892 1,888 1,891 1,000
2023/04/21 1,877 1,885 1,877 1,885 900
2023/04/20 1,873 1,873 1,870 1,873 500
2023/04/19 1,864 1,875 1,864 1,870 800
2023/04/18 1,860 1,864 1,860 1,864 400
2023/04/17 1,868 1,868 1,868 1,868 200
2023/04/14 1,849 1,853 1,849 1,852 500
2023/04/13 1,846 1,865 1,846 1,848 1,100
2023/04/12 1,852 1,852 1,850 1,850 300
2023/04/11 1,848 1,850 1,848 1,850 300
2023/04/10 1,850 1,850 1,846 1,846 500
2023/04/07 1,837 1,848 1,833 1,848 300
2023/04/06 1,849 1,849 1,842 1,842 200
2023/04/04 1,831 1,840 1,831 1,840 400
2023/04/03 1,840 1,845 1,840 1,845 800
2023/03/31 1,830 1,840 1,828 1,838 1,400
2023/03/30 1,825 1,826 1,825 1,826 300
2023/03/29 1,816 1,817 1,816 1,817 500
2023/03/28 1,825 1,830 1,825 1,830 700
2023/03/27 1,820 1,823 1,820 1,823 300
2023/03/23 1,820 1,820 1,806 1,807 500
2023/03/22 1,829 1,829 1,820 1,820 400
2023/03/20 1,807 1,807 1,802 1,802 300
2023/03/17 1,803 1,804 1,803 1,803 300
2023/03/16 1,816 1,816 1,810 1,810 1,100
2023/03/15 1,825 1,825 1,809 1,809 300
2023/03/14 1,809 1,810 1,806 1,806 400
2023/03/13 1,830 1,830 1,829 1,829 400
2023/03/10 1,829 1,829 1,809 1,809 200
2023/03/09 1,814 1,830 1,813 1,830 700
2023/03/08 1,793 1,794 1,793 1,794 500
2023/03/06 1,810 1,815 1,801 1,801 800
2023/03/03 1,829 1,829 1,789 1,789 800
2023/03/02 1,830 1,830 1,810 1,830 300
2023/03/01 1,824 1,833 1,824 1,830 500
2023/02/27 1,775 1,776 1,775 1,776 200
2023/02/24 1,780 1,780 1,780 1,780 400
2023/02/21 1,793 1,800 1,772 1,777 600
2023/02/20 1,790 1,799 1,789 1,799 300
2023/02/17 1,773 1,799 1,771 1,799 400
2023/02/16 1,785 1,793 1,785 1,793 300
2023/02/15 1,780 1,785 1,778 1,778 500
2023/02/13 1,781 1,781 1,781 1,781 100
2023/02/10 1,783 1,783 1,782 1,782 300
2023/02/09 1,825 1,825 1,780 1,782 1,600
2023/02/08 1,808 1,822 1,798 1,822 400
2023/02/07 1,787 1,787 1,787 1,787 100
2023/02/06 1,815 1,820 1,815 1,817 800
2023/02/03 1,786 1,787 1,786 1,787 200
2023/02/02 1,800 1,800 1,785 1,800 600
2023/02/01 1,800 1,810 1,800 1,810 900
2023/01/31 1,782 1,782 1,782 1,782 200
2023/01/30 1,780 1,785 1,780 1,785 500
2023/01/27 1,769 1,774 1,769 1,774 600
2023/01/26 1,767 1,770 1,765 1,770 700
2023/01/25 1,761 1,762 1,761 1,762 300
2023/01/24 1,761 1,761 1,756 1,758 500
2023/01/23 1,770 1,775 1,756 1,761 600
2023/01/20 1,762 1,765 1,762 1,765 500
2023/01/18 1,755 1,755 1,755 1,755 300
2023/01/17 1,750 1,755 1,750 1,755 200
2023/01/13 1,746 1,755 1,746 1,755 200
2023/01/12 1,741 1,764 1,741 1,763 600
2023/01/10 1,763 1,763 1,739 1,740 400
2023/01/06 1,738 1,738 1,738 1,738 200
2023/01/05 1,737 1,738 1,737 1,738 200
2023/01/04 1,737 1,737 1,736 1,737 600

このページの先頭へ