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
2026/09/18 1,978 1,978 1,978 1,978 200
2026/09/17 1,970 1,970 1,957 1,957 300
2026/09/16 1,980 1,980 1,977 1,977 400
2026/09/15 1,979 1,990 1,955 1,990 800
2026/09/14 1,958 1,959 1,950 1,952 1,300
2026/09/11 1,978 1,978 1,960 1,960 400
2026/09/10 1,977 1,977 1,970 1,970 500
2026/09/09 1,996 1,996 1,978 1,978 700
2026/09/08 1,990 1,995 1,980 1,995 1,000
2026/09/07 1,987 1,995 1,985 1,995 800
2026/09/04 1,996 1,996 1,988 1,988 400
2026/09/03 1,994 1,994 1,994 1,994 100
2026/09/02 1,986 1,994 1,986 1,994 200
2026/09/01 1,989 1,989 1,989 1,989 100
2026/08/31 1,990 1,990 1,990 1,990 100
2026/08/28 1,996 1,996 1,986 1,986 600
2026/08/27 1,991 2,000 1,981 1,981 700
2026/08/26 1,979 1,991 1,979 1,991 300
2026/08/25 1,980 1,980 1,980 1,980 300
2026/08/24 1,980 1,980 1,980 1,980 300
2026/08/21 1,977 1,979 1,977 1,979 200
2026/08/20 1,978 1,978 1,978 1,978 200
2026/08/19 1,976 1,976 1,976 1,976 100
2026/08/18 1,974 1,974 1,974 1,974 100
2026/08/14 1,978 1,979 1,978 1,979 300
2026/08/12 1,978 1,980 1,975 1,975 600
2026/08/10 1,980 1,980 1,977 1,977 400
2026/08/07 1,979 1,979 1,979 1,979 100
2026/08/06 1,978 1,978 1,978 1,978 100
2026/08/05 1,979 1,983 1,979 1,983 200
2026/08/04 1,977 1,979 1,977 1,979 200
2026/08/03 1,979 1,979 1,979 1,979 200
2026/07/31 1,979 1,979 1,979 1,979 100
2026/07/30 1,970 1,970 1,970 1,970 300
2026/07/29 1,990 1,990 1,972 1,972 500
2026/07/28 1,983 1,988 1,976 1,986 1,000
2026/07/27 1,982 1,983 1,982 1,983 400
2026/07/24 1,978 1,982 1,978 1,982 1,100
2026/07/23 1,973 1,973 1,973 1,973 100
2026/07/22 1,965 1,975 1,963 1,975 500
2026/07/21 1,965 1,965 1,965 1,965 100
2026/07/17 1,964 1,964 1,964 1,964 100
2026/07/16 1,968 1,968 1,968 1,968 100
2026/07/14 1,984 1,984 1,984 1,984 100
2026/07/13 1,985 1,985 1,985 1,985 200
2026/07/09 1,970 1,985 1,970 1,985 200
2026/07/08 1,974 1,985 1,974 1,985 300
2026/07/07 1,971 1,971 1,967 1,967 300
2026/07/06 1,962 1,965 1,962 1,965 500
2026/07/03 1,961 1,961 1,961 1,961 100
2026/07/02 1,955 1,957 1,955 1,957 300
2026/06/30 1,952 1,960 1,952 1,960 500
2026/06/29 1,949 1,950 1,944 1,950 700
2026/06/26 1,936 1,940 1,936 1,940 300
2026/06/25 1,948 1,948 1,948 1,948 100
2026/06/24 1,934 1,934 1,934 1,934 200
2026/06/23 1,933 1,933 1,933 1,933 100
2026/06/22 1,940 1,940 1,930 1,930 200
2026/06/19 1,925 1,949 1,925 1,927 400
2026/06/18 1,924 1,930 1,924 1,925 300
2026/06/17 1,930 1,930 1,913 1,917 300
2026/06/16 1,936 1,960 1,936 1,960 300
2026/06/15 1,960 1,960 1,960 1,960 100
2026/06/12 1,950 1,950 1,950 1,950 100
2026/06/11 1,900 1,900 1,900 1,900 100
2026/06/10 1,910 1,910 1,910 1,910 100
2026/06/08 1,911 1,911 1,910 1,910 300
2026/06/02 1,951 1,975 1,951 1,960 300
2026/06/01 1,951 1,951 1,951 1,951 100
2026/05/29 1,964 1,968 1,960 1,968 600
2026/05/28 1,950 1,950 1,950 1,950 400
2026/05/27 1,930 1,940 1,930 1,940 400
2026/05/26 1,915 1,923 1,910 1,923 900
2026/05/25 1,918 1,918 1,910 1,910 500
2026/05/22 1,914 1,915 1,908 1,915 500
2026/05/21 1,915 1,915 1,915 1,915 100
2026/05/19 1,905 1,905 1,905 1,905 200
2026/05/18 1,920 1,920 1,920 1,920 100
2026/05/14 1,905 1,905 1,905 1,905 100
2026/05/13 1,915 1,915 1,915 1,915 300
2026/05/12 1,904 1,915 1,904 1,915 300
2026/05/11 1,943 1,943 1,943 1,943 400
2026/05/08 1,903 1,903 1,903 1,903 400
2026/05/07 1,912 1,912 1,912 1,912 100
2026/05/01 1,906 1,906 1,902 1,902 200
2026/04/30 1,910 1,910 1,906 1,906 400
2026/04/28 1,909 1,909 1,909 1,909 100
2026/04/27 1,920 1,921 1,909 1,909 800
2026/04/24 1,922 1,922 1,920 1,920 200
2026/04/23 1,920 1,920 1,907 1,907 200
2026/04/22 1,912 1,912 1,912 1,912 100
2026/04/21 1,917 1,918 1,917 1,918 700
2026/04/20 1,915 1,917 1,910 1,917 500
2026/04/17 1,915 1,915 1,915 1,915 100
2026/04/16 1,910 1,911 1,902 1,905 500
2026/04/15 1,909 1,910 1,909 1,910 700
2026/04/14 1,909 1,909 1,903 1,903 300
2026/04/13 1,909 1,909 1,909 1,909 200
2026/04/10 1,909 1,909 1,909 1,909 100
2026/04/09 1,908 1,909 1,899 1,909 400
2026/04/08 1,908 1,908 1,906 1,906 200
2026/04/06 1,896 1,896 1,896 1,896 400
2026/04/03 1,914 1,914 1,895 1,895 200
2026/04/02 1,887 1,917 1,887 1,917 200
2026/03/27 1,881 1,899 1,881 1,899 300
2026/03/26 1,880 1,880 1,880 1,880 200
2026/03/23 1,860 1,885 1,852 1,885 700
2026/03/19 1,868 1,868 1,868 1,868 100
2026/03/18 1,865 1,866 1,865 1,866 300
2026/03/17 1,860 1,860 1,860 1,860 100
2026/03/16 1,908 1,908 1,872 1,872 500
2026/03/13 1,870 1,870 1,870 1,870 100
2026/03/12 1,870 1,870 1,870 1,870 200
2026/03/10 1,880 1,880 1,880 1,880 100
2026/03/06 1,910 1,910 1,910 1,910 100
2026/03/05 1,892 1,892 1,870 1,870 200
2026/03/04 1,879 1,879 1,852 1,852 500
2026/03/03 1,885 1,885 1,883 1,883 600
2026/03/02 1,900 1,900 1,884 1,884 700
2026/02/26 1,910 1,910 1,900 1,900 300
2026/02/25 1,953 1,953 1,901 1,905 500
2026/02/20 1,880 1,880 1,870 1,880 700
2026/02/19 1,879 1,879 1,870 1,870 400
2026/02/18 1,859 1,859 1,855 1,855 500
2026/02/17 1,858 1,858 1,852 1,852 300
2026/02/16 1,859 1,859 1,856 1,857 900
2026/02/13 1,860 1,860 1,859 1,859 200
2026/02/12 1,856 1,862 1,856 1,862 300
2026/02/09 1,852 1,855 1,851 1,855 700
2026/02/06 1,858 1,858 1,858 1,858 100
2026/02/05 1,851 1,857 1,851 1,857 300
2026/02/04 1,852 1,852 1,851 1,851 400
2026/02/03 1,855 1,855 1,855 1,855 200
2026/02/02 1,856 1,856 1,855 1,855 200
2026/01/30 1,843 1,850 1,843 1,850 500
2026/01/29 1,851 1,851 1,851 1,851 100
2026/01/28 1,851 1,855 1,851 1,851 300
2026/01/27 1,858 1,858 1,858 1,858 100
2026/01/26 1,870 1,870 1,870 1,870 100
2026/01/23 1,860 1,870 1,860 1,870 200
2026/01/22 1,859 1,860 1,850 1,860 500
2026/01/21 1,851 1,851 1,851 1,851 200
2026/01/20 1,874 1,875 1,873 1,875 400
2026/01/19 1,846 1,846 1,846 1,846 100
2026/01/16 1,872 1,872 1,872 1,872 500
2026/01/15 1,869 1,870 1,869 1,870 300
2026/01/14 1,845 1,871 1,841 1,843 1,000
2026/01/13 1,851 1,851 1,845 1,845 600
2026/01/09 1,871 1,871 1,831 1,845 500
2026/01/07 1,849 1,849 1,827 1,827 200
2026/01/06 1,855 1,875 1,823 1,823 900
2026/01/05 1,814 1,825 1,812 1,825 800

このページの先頭へ