ａｒｔｉｅｎｃｅ(4634)の株価時系列情報
ａｒｔｉｅｎｃｅ(4634)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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,900 | 3,920 | 3,850 | 3,890 | 110,200 |
| 2026/04/30 | 3,850 | 3,925 | 3,815 | 3,910 | 115,200 |
| 2026/04/28 | 3,920 | 3,940 | 3,890 | 3,900 | 77,800 |
| 2026/04/27 | 3,950 | 3,950 | 3,875 | 3,890 | 81,700 |
| 2026/04/24 | 3,955 | 3,990 | 3,910 | 3,950 | 95,800 |
| 2026/04/23 | 3,910 | 3,940 | 3,870 | 3,915 | 122,400 |
| 2026/04/22 | 3,980 | 3,990 | 3,925 | 3,935 | 87,900 |
| 2026/04/21 | 4,000 | 4,050 | 3,970 | 3,990 | 85,000 |
| 2026/04/20 | 4,025 | 4,040 | 3,990 | 4,000 | 106,100 |
| 2026/04/17 | 3,970 | 4,015 | 3,955 | 3,980 | 88,600 |
| 2026/04/16 | 3,905 | 3,975 | 3,905 | 3,965 | 92,200 |
| 2026/04/15 | 3,945 | 3,990 | 3,900 | 3,920 | 98,900 |
| 2026/04/14 | 4,005 | 4,005 | 3,925 | 3,925 | 106,700 |
| 2026/04/13 | 3,995 | 4,020 | 3,920 | 3,935 | 70,400 |
| 2026/04/10 | 3,965 | 4,005 | 3,960 | 3,995 | 115,100 |
| 2026/04/09 | 3,970 | 4,000 | 3,935 | 3,935 | 104,400 |
| 2026/04/08 | 3,925 | 3,970 | 3,890 | 3,970 | 95,300 |
| 2026/04/07 | 3,790 | 3,855 | 3,790 | 3,855 | 92,400 |
| 2026/04/06 | 3,775 | 3,825 | 3,770 | 3,790 | 69,000 |
| 2026/04/03 | 3,795 | 3,830 | 3,790 | 3,790 | 58,700 |
| 2026/03/27 | 3,820 | 3,835 | 3,785 | 3,810 | 111,600 |
| 2026/03/26 | 3,880 | 3,880 | 3,815 | 3,870 | 100,900 |
| 2026/03/25 | 3,855 | 3,875 | 3,830 | 3,830 | 111,600 |
| 2026/03/24 | 3,790 | 3,790 | 3,685 | 3,715 | 109,700 |
| 2026/03/23 | 3,660 | 3,680 | 3,580 | 3,650 | 123,700 |
| 2026/03/19 | 3,835 | 3,860 | 3,715 | 3,730 | 215,300 |
| 2026/03/18 | 3,920 | 3,975 | 3,900 | 3,975 | 91,400 |
| 2026/03/17 | 3,890 | 3,930 | 3,840 | 3,850 | 58,900 |
| 2026/03/16 | 3,870 | 3,915 | 3,830 | 3,880 | 84,100 |
| 2026/03/13 | 3,860 | 3,920 | 3,850 | 3,880 | 113,300 |
| 2026/03/12 | 3,965 | 3,970 | 3,875 | 3,905 | 98,500 |
| 2026/03/11 | 4,040 | 4,075 | 4,010 | 4,015 | 72,400 |
| 2026/03/10 | 3,980 | 4,020 | 3,935 | 3,980 | 122,000 |
| 2026/03/09 | 3,865 | 3,940 | 3,785 | 3,860 | 163,800 |
| 2026/03/06 | 4,115 | 4,160 | 4,060 | 4,145 | 107,100 |
| 2026/03/05 | 4,085 | 4,170 | 4,050 | 4,115 | 119,100 |
| 2026/03/04 | 4,075 | 4,120 | 3,900 | 3,945 | 153,900 |
| 2026/03/03 | 4,325 | 4,385 | 4,200 | 4,200 | 179,200 |
| 2026/03/02 | 4,295 | 4,390 | 4,265 | 4,370 | 105,700 |
| 2026/02/27 | 4,325 | 4,410 | 4,265 | 4,395 | 103,700 |
| 2026/02/26 | 4,320 | 4,355 | 4,285 | 4,290 | 110,000 |
| 2026/02/25 | 4,310 | 4,330 | 4,225 | 4,310 | 128,600 |
| 2026/02/24 | 4,215 | 4,305 | 4,185 | 4,285 | 121,900 |
| 2026/02/20 | 4,180 | 4,195 | 4,110 | 4,160 | 118,200 |
| 2026/02/19 | 4,220 | 4,240 | 4,170 | 4,215 | 94,200 |
| 2026/02/18 | 4,165 | 4,255 | 4,140 | 4,230 | 111,200 |
| 2026/02/17 | 4,045 | 4,185 | 4,020 | 4,155 | 162,200 |
| 2026/02/16 | 3,965 | 4,125 | 3,925 | 4,065 | 259,500 |
| 2026/02/13 | 4,040 | 4,040 | 3,895 | 3,925 | 152,900 |
| 2026/02/12 | 3,965 | 4,050 | 3,960 | 4,035 | 142,600 |
| 2026/02/10 | 3,900 | 3,960 | 3,900 | 3,960 | 106,400 |
| 2026/02/09 | 3,900 | 3,900 | 3,850 | 3,895 | 97,200 |
| 2026/02/06 | 3,775 | 3,860 | 3,760 | 3,840 | 91,800 |
| 2026/02/05 | 3,815 | 3,860 | 3,800 | 3,800 | 100,800 |
| 2026/02/04 | 3,740 | 3,800 | 3,720 | 3,775 | 104,700 |
| 2026/02/03 | 3,660 | 3,720 | 3,660 | 3,720 | 117,800 |
| 2026/02/02 | 3,730 | 3,770 | 3,635 | 3,655 | 133,300 |
| 2026/01/30 | 3,700 | 3,730 | 3,675 | 3,700 | 129,700 |
| 2026/01/29 | 3,585 | 3,670 | 3,550 | 3,640 | 96,700 |
| 2026/01/28 | 3,605 | 3,620 | 3,575 | 3,585 | 87,900 |
| 2026/01/27 | 3,610 | 3,680 | 3,590 | 3,660 | 106,300 |
| 2026/01/26 | 3,605 | 3,650 | 3,595 | 3,620 | 86,400 |
| 2026/01/23 | 3,675 | 3,700 | 3,645 | 3,685 | 120,300 |
| 2026/01/22 | 3,620 | 3,690 | 3,585 | 3,675 | 108,300 |
| 2026/01/21 | 3,530 | 3,585 | 3,515 | 3,585 | 63,200 |
| 2026/01/20 | 3,625 | 3,630 | 3,575 | 3,585 | 66,600 |
| 2026/01/19 | 3,625 | 3,640 | 3,590 | 3,625 | 64,100 |
| 2026/01/16 | 3,585 | 3,640 | 3,575 | 3,635 | 59,700 |
| 2026/01/15 | 3,555 | 3,610 | 3,555 | 3,600 | 92,400 |
| 2026/01/14 | 3,545 | 3,575 | 3,545 | 3,555 | 82,800 |
| 2026/01/13 | 3,555 | 3,565 | 3,495 | 3,545 | 118,600 |
| 2026/01/09 | 3,515 | 3,540 | 3,480 | 3,485 | 71,700 |
| 2026/01/08 | 3,510 | 3,535 | 3,495 | 3,515 | 61,300 |
| 2026/01/07 | 3,490 | 3,560 | 3,470 | 3,540 | 83,400 |
| 2026/01/06 | 3,455 | 3,510 | 3,455 | 3,500 | 83,500 |
| 2026/01/05 | 3,445 | 3,475 | 3,420 | 3,450 | 79,100 |
| 2025/12/30 | 3,440 | 3,460 | 3,430 | 3,440 | 55,800 |
| 2025/12/29 | 3,455 | 3,480 | 3,435 | 3,455 | 75,300 |
| 2025/12/26 | 3,500 | 3,520 | 3,475 | 3,500 | 61,900 |
| 2025/12/25 | 3,540 | 3,540 | 3,500 | 3,505 | 42,800 |
| 2025/12/24 | 3,560 | 3,570 | 3,510 | 3,525 | 55,100 |
| 2025/12/23 | 3,540 | 3,560 | 3,525 | 3,550 | 52,800 |
| 2025/12/22 | 3,525 | 3,565 | 3,525 | 3,540 | 64,900 |
| 2025/12/19 | 3,475 | 3,525 | 3,470 | 3,515 | 138,500 |
| 2025/12/18 | 3,450 | 3,475 | 3,420 | 3,460 | 87,000 |
| 2025/12/17 | 3,455 | 3,455 | 3,410 | 3,425 | 75,400 |
| 2025/12/16 | 3,515 | 3,520 | 3,445 | 3,455 | 118,600 |
| 2025/12/15 | 3,475 | 3,505 | 3,460 | 3,480 | 73,700 |
| 2025/12/12 | 3,470 | 3,480 | 3,440 | 3,475 | 75,500 |
| 2025/12/11 | 3,490 | 3,490 | 3,410 | 3,420 | 64,000 |
| 2025/12/10 | 3,435 | 3,475 | 3,430 | 3,440 | 86,700 |
| 2025/12/09 | 3,400 | 3,425 | 3,390 | 3,405 | 66,900 |
| 2025/12/08 | 3,350 | 3,400 | 3,350 | 3,400 | 84,700 |
| 2025/12/05 | 3,340 | 3,370 | 3,330 | 3,345 | 71,100 |
| 2025/12/04 | 3,325 | 3,380 | 3,325 | 3,365 | 75,600 |
| 2025/12/03 | 3,355 | 3,365 | 3,325 | 3,325 | 98,000 |
| 2025/12/02 | 3,385 | 3,405 | 3,330 | 3,355 | 144,200 |
| 2025/12/01 | 3,435 | 3,435 | 3,385 | 3,385 | 103,900 |
| 2025/11/28 | 3,385 | 3,445 | 3,385 | 3,430 | 87,200 |
| 2025/11/27 | 3,350 | 3,400 | 3,340 | 3,385 | 101,400 |
| 2025/11/26 | 3,350 | 3,370 | 3,310 | 3,325 | 85,400 |
| 2025/11/25 | 3,350 | 3,350 | 3,315 | 3,320 | 96,300 |
| 2025/11/21 | 3,260 | 3,335 | 3,260 | 3,335 | 104,100 |
| 2025/11/20 | 3,320 | 3,335 | 3,295 | 3,295 | 81,900 |
| 2025/11/19 | 3,250 | 3,280 | 3,235 | 3,270 | 118,300 |
| 2025/11/18 | 3,320 | 3,320 | 3,240 | 3,250 | 150,900 |
| 2025/11/17 | 3,165 | 3,360 | 3,165 | 3,345 | 202,900 |
| 2025/11/14 | 3,255 | 3,320 | 3,245 | 3,305 | 140,500 |
| 2025/11/13 | 3,290 | 3,310 | 3,260 | 3,265 | 133,900 |
| 2025/11/12 | 3,240 | 3,290 | 3,220 | 3,255 | 123,400 |
| 2025/11/11 | 3,225 | 3,240 | 3,195 | 3,220 | 94,500 |
| 2025/11/10 | 3,200 | 3,235 | 3,195 | 3,210 | 90,700 |
| 2025/11/07 | 3,170 | 3,190 | 3,140 | 3,170 | 90,500 |
| 2025/11/06 | 3,150 | 3,210 | 3,150 | 3,170 | 102,200 |
| 2025/11/05 | 3,175 | 3,190 | 3,095 | 3,140 | 124,300 |
| 2025/11/04 | 3,145 | 3,210 | 3,140 | 3,175 | 148,700 |
| 2025/10/31 | 3,145 | 3,165 | 3,120 | 3,145 | 106,700 |
| 2025/10/30 | 3,130 | 3,165 | 3,130 | 3,145 | 92,600 |
| 2025/10/29 | 3,155 | 3,185 | 3,130 | 3,130 | 98,200 |
| 2025/10/28 | 3,225 | 3,235 | 3,150 | 3,155 | 97,000 |
| 2025/10/27 | 3,225 | 3,270 | 3,225 | 3,255 | 84,300 |
| 2025/10/24 | 3,195 | 3,230 | 3,185 | 3,205 | 103,300 |
| 2025/10/23 | 3,155 | 3,205 | 3,155 | 3,185 | 83,200 |
| 2025/10/22 | 3,150 | 3,180 | 3,135 | 3,155 | 109,200 |
| 2025/10/21 | 3,170 | 3,200 | 3,140 | 3,140 | 80,300 |
| 2025/10/20 | 3,175 | 3,180 | 3,130 | 3,155 | 101,100 |
| 2025/10/17 | 3,110 | 3,140 | 3,110 | 3,120 | 78,700 |
| 2025/10/16 | 3,125 | 3,145 | 3,110 | 3,125 | 87,300 |
| 2025/10/15 | 3,095 | 3,130 | 3,095 | 3,125 | 82,300 |
| 2025/10/14 | 3,015 | 3,075 | 3,015 | 3,065 | 153,100 |
| 2025/10/10 | 3,140 | 3,160 | 3,055 | 3,055 | 155,400 |
| 2025/10/09 | 3,150 | 3,185 | 3,135 | 3,185 | 88,800 |
| 2025/10/08 | 3,155 | 3,175 | 3,140 | 3,150 | 129,000 |
| 2025/10/07 | 3,140 | 3,175 | 3,140 | 3,160 | 118,100 |
| 2025/10/06 | 3,195 | 3,195 | 3,125 | 3,140 | 139,100 |
| 2025/10/03 | 3,095 | 3,155 | 3,095 | 3,125 | 106,000 |
| 2025/10/02 | 3,080 | 3,120 | 3,075 | 3,095 | 111,100 |
| 2025/10/01 | 3,100 | 3,110 | 3,035 | 3,075 | 246,300 |
| 2025/09/30 | 3,170 | 3,200 | 3,105 | 3,130 | 163,300 |
| 2025/09/29 | 3,260 | 3,260 | 3,210 | 3,210 | 170,000 |
| 2025/09/26 | 3,185 | 3,270 | 3,185 | 3,265 | 161,300 |
| 2025/09/25 | 3,195 | 3,205 | 3,175 | 3,185 | 180,500 |
| 2025/09/24 | 3,150 | 3,180 | 3,140 | 3,175 | 102,600 |
| 2025/09/22 | 3,145 | 3,160 | 3,130 | 3,160 | 129,400 |
| 2025/09/19 | 3,185 | 3,200 | 3,135 | 3,155 | 158,500 |
| 2025/09/18 | 3,150 | 3,180 | 3,140 | 3,165 | 90,100 |
| 2025/09/17 | 3,160 | 3,170 | 3,105 | 3,150 | 113,300 |
| 2025/09/16 | 3,170 | 3,200 | 3,155 | 3,175 | 129,800 |
| 2025/09/12 | 3,185 | 3,205 | 3,180 | 3,185 | 123,200 |
| 2025/09/11 | 3,185 | 3,200 | 3,160 | 3,185 | 122,900 |
| 2025/09/10 | 3,205 | 3,220 | 3,185 | 3,200 | 102,700 |
| 2025/09/09 | 3,185 | 3,225 | 3,170 | 3,205 | 118,500 |
| 2025/09/08 | 3,180 | 3,195 | 3,155 | 3,185 | 102,000 |
| 2025/09/05 | 3,125 | 3,180 | 3,125 | 3,165 | 117,900 |
| 2025/09/04 | 3,110 | 3,130 | 3,090 | 3,125 | 118,200 |
| 2025/09/03 | 3,055 | 3,100 | 3,045 | 3,100 | 137,700 |
| 2025/09/02 | 3,060 | 3,085 | 3,040 | 3,060 | 118,100 |
| 2025/09/01 | 3,065 | 3,090 | 3,045 | 3,065 | 106,400 |
| 2025/08/29 | 3,090 | 3,115 | 3,085 | 3,085 | 120,200 |
| 2025/08/28 | 3,150 | 3,150 | 3,050 | 3,090 | 208,000 |
| 2025/08/27 | 3,195 | 3,225 | 3,175 | 3,205 | 109,200 |
| 2025/08/26 | 3,200 | 3,230 | 3,195 | 3,205 | 110,100 |
| 2025/08/25 | 3,210 | 3,245 | 3,190 | 3,195 | 88,900 |
| 2025/08/22 | 3,160 | 3,210 | 3,145 | 3,195 | 150,300 |
| 2025/08/21 | 3,130 | 3,170 | 3,130 | 3,155 | 86,000 |
| 2025/08/20 | 3,130 | 3,170 | 3,125 | 3,130 | 101,500 |
| 2025/08/19 | 3,110 | 3,140 | 3,100 | 3,125 | 87,000 |
| 2025/08/18 | 3,095 | 3,115 | 3,080 | 3,110 | 122,500 |
| 2025/08/15 | 3,075 | 3,095 | 3,050 | 3,095 | 165,600 |
| 2025/08/14 | 3,030 | 3,070 | 3,015 | 3,070 | 167,900 |
| 2025/08/13 | 3,005 | 3,050 | 2,991 | 3,030 | 291,600 |
| 2025/08/12 | 3,100 | 3,105 | 2,971 | 2,978 | 572,800 |
| 2025/08/08 | 3,360 | 3,405 | 3,360 | 3,380 | 140,200 |
| 2025/08/07 | 3,340 | 3,385 | 3,340 | 3,385 | 105,800 |
| 2025/08/06 | 3,330 | 3,365 | 3,315 | 3,340 | 111,200 |
| 2025/08/05 | 3,335 | 3,345 | 3,300 | 3,300 | 131,400 |
| 2025/08/04 | 3,205 | 3,310 | 3,205 | 3,310 | 182,000 |
| 2025/08/01 | 3,250 | 3,280 | 3,245 | 3,255 | 103,000 |
| 2025/07/31 | 3,170 | 3,260 | 3,165 | 3,230 | 181,900 |
| 2025/07/30 | 3,185 | 3,210 | 3,155 | 3,155 | 402,100 |
| 2025/07/29 | 3,170 | 3,200 | 3,160 | 3,185 | 147,100 |
| 2025/07/28 | 3,190 | 3,215 | 3,175 | 3,185 | 120,700 |
| 2025/07/25 | 3,160 | 3,210 | 3,120 | 3,190 | 134,500 |
| 2025/07/24 | 3,170 | 3,180 | 3,150 | 3,160 | 121,300 |
| 2025/07/23 | 3,140 | 3,165 | 3,125 | 3,150 | 133,600 |
| 2025/07/22 | 3,085 | 3,125 | 3,085 | 3,090 | 103,500 |
| 2025/07/18 | 3,095 | 3,115 | 3,080 | 3,085 | 96,000 |
| 2025/07/17 | 3,070 | 3,090 | 3,060 | 3,075 | 123,700 |
| 2025/07/16 | 3,100 | 3,125 | 3,070 | 3,070 | 111,200 |
| 2025/07/15 | 3,110 | 3,115 | 3,085 | 3,095 | 99,000 |
| 2025/07/14 | 3,100 | 3,130 | 3,100 | 3,110 | 100,700 |
| 2025/07/11 | 3,085 | 3,125 | 3,085 | 3,095 | 115,000 |
| 2025/07/10 | 3,070 | 3,095 | 3,050 | 3,060 | 137,900 |
| 2025/07/09 | 3,055 | 3,125 | 3,055 | 3,070 | 145,800 |
| 2025/07/08 | 3,015 | 3,050 | 3,005 | 3,035 | 137,500 |
| 2025/07/07 | 3,050 | 3,055 | 3,015 | 3,015 | 82,500 |
| 2025/07/04 | 3,055 | 3,070 | 3,050 | 3,055 | 66,900 |
| 2025/07/03 | 3,040 | 3,055 | 3,015 | 3,045 | 91,400 |
| 2025/07/02 | 3,025 | 3,060 | 2,994 | 3,040 | 113,600 |
| 2025/07/01 | 2,994 | 3,030 | 2,993 | 3,025 | 97,000 |