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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,080 | 3,150 | 3,055 | 3,105 | 123,000 |
| 2024/07/25 | 3,100 | 3,115 | 3,060 | 3,080 | 179,300 |
| 2024/07/24 | 3,250 | 3,260 | 3,135 | 3,145 | 164,700 |
| 2024/07/23 | 3,305 | 3,320 | 3,275 | 3,280 | 84,300 |
| 2024/07/22 | 3,295 | 3,315 | 3,260 | 3,260 | 150,200 |
| 2024/07/19 | 3,320 | 3,325 | 3,285 | 3,305 | 134,900 |
| 2024/07/18 | 3,330 | 3,410 | 3,305 | 3,355 | 225,300 |
| 2024/07/17 | 3,330 | 3,360 | 3,280 | 3,350 | 143,600 |
| 2024/07/16 | 3,295 | 3,330 | 3,270 | 3,315 | 144,400 |
| 2024/07/12 | 3,310 | 3,340 | 3,265 | 3,295 | 100,100 |
| 2024/07/11 | 3,370 | 3,370 | 3,315 | 3,330 | 159,700 |
| 2024/07/10 | 3,265 | 3,340 | 3,255 | 3,325 | 165,000 |
| 2024/07/09 | 3,250 | 3,315 | 3,240 | 3,300 | 204,500 |
| 2024/07/08 | 3,240 | 3,250 | 3,185 | 3,220 | 131,900 |
| 2024/07/05 | 3,270 | 3,310 | 3,250 | 3,290 | 104,000 |
| 2024/07/04 | 3,310 | 3,320 | 3,240 | 3,260 | 92,200 |
| 2024/07/03 | 3,325 | 3,325 | 3,270 | 3,285 | 97,200 |
| 2024/07/02 | 3,335 | 3,360 | 3,300 | 3,300 | 112,900 |
| 2024/07/01 | 3,365 | 3,385 | 3,320 | 3,350 | 111,900 |
| 2024/06/28 | 3,335 | 3,380 | 3,310 | 3,360 | 156,400 |
| 2024/06/27 | 3,270 | 3,325 | 3,255 | 3,325 | 471,900 |
| 2024/06/26 | 3,280 | 3,310 | 3,270 | 3,285 | 178,500 |
| 2024/06/25 | 3,315 | 3,320 | 3,260 | 3,285 | 168,300 |
| 2024/06/24 | 3,300 | 3,345 | 3,285 | 3,295 | 159,400 |
| 2024/06/21 | 3,345 | 3,370 | 3,285 | 3,300 | 362,900 |
| 2024/06/20 | 3,330 | 3,355 | 3,290 | 3,310 | 117,100 |
| 2024/06/19 | 3,395 | 3,445 | 3,340 | 3,345 | 94,200 |
| 2024/06/18 | 3,380 | 3,395 | 3,350 | 3,380 | 80,700 |
| 2024/06/17 | 3,400 | 3,415 | 3,335 | 3,360 | 130,300 |
| 2024/06/14 | 3,435 | 3,445 | 3,390 | 3,430 | 126,300 |
| 2024/06/13 | 3,435 | 3,475 | 3,380 | 3,400 | 124,100 |
| 2024/06/12 | 3,425 | 3,465 | 3,420 | 3,455 | 127,500 |
| 2024/06/11 | 3,425 | 3,455 | 3,405 | 3,410 | 147,800 |
| 2024/06/10 | 3,415 | 3,475 | 3,400 | 3,425 | 232,500 |
| 2024/06/07 | 3,380 | 3,405 | 3,365 | 3,365 | 135,100 |
| 2024/06/06 | 3,395 | 3,395 | 3,310 | 3,345 | 157,600 |
| 2024/06/05 | 3,295 | 3,300 | 3,245 | 3,280 | 163,200 |
| 2024/06/04 | 3,350 | 3,380 | 3,320 | 3,345 | 169,100 |
| 2024/06/03 | 3,410 | 3,460 | 3,400 | 3,420 | 152,500 |
| 2024/05/31 | 3,370 | 3,385 | 3,320 | 3,365 | 260,800 |
| 2024/05/30 | 3,290 | 3,370 | 3,290 | 3,350 | 115,000 |
| 2024/05/29 | 3,375 | 3,405 | 3,335 | 3,350 | 86,900 |
| 2024/05/28 | 3,400 | 3,430 | 3,365 | 3,365 | 83,800 |
| 2024/05/27 | 3,465 | 3,470 | 3,370 | 3,400 | 112,200 |
| 2024/05/24 | 3,380 | 3,470 | 3,375 | 3,430 | 215,600 |
| 2024/05/23 | 3,250 | 3,355 | 3,235 | 3,340 | 194,100 |
| 2024/05/22 | 3,300 | 3,300 | 3,255 | 3,265 | 124,800 |
| 2024/05/21 | 3,315 | 3,365 | 3,300 | 3,300 | 108,700 |
| 2024/05/20 | 3,270 | 3,310 | 3,250 | 3,300 | 123,600 |
| 2024/05/17 | 3,225 | 3,310 | 3,225 | 3,260 | 104,200 |
| 2024/05/16 | 3,270 | 3,285 | 3,255 | 3,255 | 100,800 |
| 2024/05/15 | 3,245 | 3,285 | 3,210 | 3,235 | 214,300 |
| 2024/05/14 | 3,340 | 3,340 | 3,220 | 3,245 | 166,400 |
| 2024/05/13 | 3,375 | 3,440 | 3,310 | 3,380 | 487,200 |
| 2024/05/10 | 2,989 | 3,035 | 2,978 | 3,025 | 171,300 |
| 2024/05/09 | 2,960 | 2,993 | 2,930 | 2,961 | 90,200 |
| 2024/05/08 | 2,951 | 2,951 | 2,915 | 2,934 | 74,100 |
| 2024/05/07 | 2,930 | 2,982 | 2,920 | 2,967 | 127,000 |
| 2024/05/02 | 2,909 | 2,935 | 2,898 | 2,925 | 96,900 |
| 2024/05/01 | 2,894 | 2,935 | 2,894 | 2,913 | 74,400 |
| 2024/04/30 | 2,884 | 2,934 | 2,867 | 2,925 | 83,700 |
| 2024/04/26 | 2,828 | 2,879 | 2,822 | 2,869 | 89,600 |
| 2024/04/25 | 2,912 | 2,912 | 2,838 | 2,838 | 120,600 |
| 2024/04/24 | 2,910 | 2,928 | 2,894 | 2,915 | 98,300 |
| 2024/04/23 | 2,915 | 2,915 | 2,877 | 2,882 | 55,700 |
| 2024/04/22 | 2,900 | 2,916 | 2,886 | 2,915 | 72,700 |
| 2024/04/19 | 2,907 | 2,934 | 2,868 | 2,888 | 103,000 |
| 2024/04/18 | 2,887 | 2,934 | 2,886 | 2,915 | 77,500 |
| 2024/04/17 | 2,909 | 2,927 | 2,864 | 2,882 | 85,100 |
| 2024/04/16 | 2,983 | 2,983 | 2,892 | 2,892 | 149,900 |
| 2024/04/15 | 2,999 | 3,025 | 2,965 | 3,025 | 88,700 |
| 2024/04/12 | 3,040 | 3,050 | 3,015 | 3,030 | 86,300 |
| 2024/04/11 | 2,987 | 3,030 | 2,969 | 3,015 | 83,600 |
| 2024/04/10 | 2,990 | 3,030 | 2,990 | 3,005 | 86,900 |
| 2024/04/09 | 3,000 | 3,015 | 2,971 | 2,990 | 85,700 |
| 2024/04/08 | 2,974 | 3,015 | 2,970 | 2,993 | 87,700 |
| 2024/04/05 | 2,960 | 2,975 | 2,930 | 2,971 | 116,800 |
| 2024/04/04 | 2,950 | 2,994 | 2,934 | 2,972 | 119,600 |
| 2024/04/03 | 2,892 | 2,959 | 2,890 | 2,937 | 135,300 |
| 2024/04/02 | 2,874 | 2,894 | 2,845 | 2,880 | 167,000 |
| 2024/04/01 | 2,943 | 2,943 | 2,880 | 2,881 | 97,000 |
| 2024/03/29 | 2,906 | 2,944 | 2,901 | 2,912 | 114,900 |
| 2024/03/28 | 2,994 | 3,005 | 2,918 | 2,929 | 127,600 |
| 2024/03/27 | 3,025 | 3,030 | 2,988 | 2,994 | 144,700 |
| 2024/03/26 | 2,995 | 3,015 | 2,982 | 3,015 | 142,900 |
| 2024/03/25 | 2,998 | 2,998 | 2,955 | 2,964 | 145,500 |
| 2024/03/22 | 2,956 | 3,000 | 2,942 | 2,987 | 155,200 |
| 2024/03/21 | 2,898 | 2,945 | 2,898 | 2,938 | 147,300 |
| 2024/03/19 | 2,871 | 2,885 | 2,855 | 2,876 | 93,600 |
| 2024/03/18 | 2,871 | 2,872 | 2,843 | 2,863 | 94,000 |
| 2024/03/15 | 2,840 | 2,869 | 2,833 | 2,861 | 140,200 |
| 2024/03/14 | 2,865 | 2,866 | 2,808 | 2,849 | 101,900 |
| 2024/03/13 | 2,905 | 2,905 | 2,815 | 2,835 | 131,000 |
| 2024/03/12 | 2,823 | 2,836 | 2,780 | 2,830 | 127,100 |
| 2024/03/11 | 2,855 | 2,894 | 2,782 | 2,823 | 132,300 |
| 2024/03/08 | 2,746 | 2,870 | 2,746 | 2,857 | 264,800 |
| 2024/03/07 | 2,740 | 2,762 | 2,716 | 2,746 | 282,700 |
| 2024/03/06 | 2,742 | 2,794 | 2,737 | 2,762 | 174,900 |
| 2024/03/05 | 2,795 | 2,795 | 2,756 | 2,767 | 169,500 |
| 2024/03/04 | 2,836 | 2,852 | 2,792 | 2,804 | 208,100 |
| 2024/03/01 | 2,837 | 2,840 | 2,801 | 2,814 | 178,200 |
| 2024/02/29 | 2,894 | 2,917 | 2,841 | 2,845 | 232,300 |
| 2024/02/28 | 2,903 | 2,939 | 2,899 | 2,916 | 109,900 |
| 2024/02/27 | 2,950 | 2,973 | 2,902 | 2,913 | 199,700 |
| 2024/02/26 | 2,956 | 2,960 | 2,869 | 2,883 | 136,300 |
| 2024/02/22 | 2,980 | 2,992 | 2,945 | 2,956 | 121,200 |
| 2024/02/21 | 3,000 | 3,015 | 2,920 | 2,956 | 159,200 |
| 2024/02/20 | 2,926 | 3,025 | 2,904 | 3,000 | 260,800 |
| 2024/02/19 | 2,904 | 2,922 | 2,893 | 2,904 | 151,800 |
| 2024/02/16 | 2,899 | 2,906 | 2,856 | 2,888 | 191,100 |
| 2024/02/15 | 2,800 | 2,926 | 2,800 | 2,854 | 317,700 |
| 2024/02/14 | 2,876 | 2,935 | 2,863 | 2,908 | 361,800 |
| 2024/02/13 | 2,854 | 2,883 | 2,810 | 2,882 | 362,700 |
| 2024/02/09 | 2,753 | 2,786 | 2,741 | 2,780 | 136,700 |
| 2024/02/08 | 2,776 | 2,776 | 2,723 | 2,753 | 130,800 |
| 2024/02/07 | 2,735 | 2,791 | 2,733 | 2,772 | 130,200 |
| 2024/02/06 | 2,755 | 2,782 | 2,744 | 2,745 | 139,500 |
| 2024/02/05 | 2,799 | 2,806 | 2,778 | 2,779 | 112,200 |
| 2024/02/02 | 2,779 | 2,795 | 2,758 | 2,785 | 135,200 |
| 2024/02/01 | 2,754 | 2,771 | 2,736 | 2,769 | 148,100 |
| 2024/01/31 | 2,715 | 2,777 | 2,707 | 2,770 | 139,400 |
| 2024/01/30 | 2,739 | 2,742 | 2,710 | 2,722 | 104,600 |
| 2024/01/29 | 2,707 | 2,732 | 2,707 | 2,730 | 99,000 |
| 2024/01/26 | 2,734 | 2,745 | 2,706 | 2,706 | 115,800 |
| 2024/01/25 | 2,736 | 2,763 | 2,725 | 2,761 | 129,100 |
| 2024/01/24 | 2,756 | 2,756 | 2,709 | 2,731 | 191,100 |
| 2024/01/23 | 2,739 | 2,775 | 2,735 | 2,764 | 199,400 |
| 2024/01/22 | 2,725 | 2,739 | 2,714 | 2,727 | 100,700 |
| 2024/01/19 | 2,689 | 2,734 | 2,680 | 2,730 | 170,000 |
| 2024/01/18 | 2,674 | 2,695 | 2,669 | 2,674 | 105,800 |
| 2024/01/17 | 2,663 | 2,715 | 2,662 | 2,674 | 145,600 |
| 2024/01/16 | 2,689 | 2,692 | 2,648 | 2,649 | 135,400 |
| 2024/01/15 | 2,660 | 2,698 | 2,660 | 2,688 | 114,200 |
| 2024/01/12 | 2,717 | 2,717 | 2,659 | 2,671 | 144,800 |
| 2024/01/11 | 2,696 | 2,718 | 2,693 | 2,700 | 169,100 |
| 2024/01/10 | 2,645 | 2,670 | 2,636 | 2,670 | 162,700 |
| 2024/01/09 | 2,620 | 2,652 | 2,611 | 2,640 | 242,800 |
| 2024/01/05 | 2,653 | 2,659 | 2,611 | 2,621 | 130,900 |
| 2024/01/04 | 2,634 | 2,658 | 2,609 | 2,656 | 213,400 |
| 2023/12/29 | 2,600 | 2,629 | 2,585 | 2,629 | 144,300 |
| 2023/12/28 | 2,567 | 2,624 | 2,563 | 2,583 | 172,600 |
| 2023/12/27 | 2,642 | 2,653 | 2,625 | 2,653 | 181,100 |
| 2023/12/26 | 2,620 | 2,641 | 2,607 | 2,633 | 188,700 |
| 2023/12/25 | 2,647 | 2,647 | 2,601 | 2,604 | 175,300 |
| 2023/12/22 | 2,650 | 2,670 | 2,628 | 2,647 | 156,500 |
| 2023/12/21 | 2,640 | 2,640 | 2,608 | 2,621 | 177,300 |
| 2023/12/20 | 2,649 | 2,682 | 2,649 | 2,663 | 198,300 |
| 2023/12/19 | 2,676 | 2,676 | 2,629 | 2,646 | 156,900 |
| 2023/12/18 | 2,661 | 2,694 | 2,647 | 2,687 | 114,200 |
| 2023/12/15 | 2,655 | 2,685 | 2,643 | 2,671 | 169,900 |
| 2023/12/14 | 2,675 | 2,683 | 2,632 | 2,648 | 119,000 |
| 2023/12/13 | 2,694 | 2,699 | 2,664 | 2,675 | 163,600 |
| 2023/12/12 | 2,689 | 2,701 | 2,649 | 2,658 | 147,800 |
| 2023/12/11 | 2,640 | 2,678 | 2,633 | 2,677 | 165,300 |
| 2023/12/08 | 2,620 | 2,637 | 2,604 | 2,613 | 172,900 |
| 2023/12/07 | 2,608 | 2,648 | 2,601 | 2,641 | 120,900 |
| 2023/12/06 | 2,578 | 2,626 | 2,573 | 2,620 | 114,800 |
| 2023/12/05 | 2,580 | 2,587 | 2,559 | 2,567 | 127,000 |
| 2023/12/04 | 2,628 | 2,628 | 2,591 | 2,593 | 141,600 |
| 2023/12/01 | 2,693 | 2,693 | 2,634 | 2,650 | 188,800 |
| 2023/11/30 | 2,635 | 2,667 | 2,615 | 2,667 | 192,200 |
| 2023/11/29 | 2,650 | 2,664 | 2,626 | 2,632 | 63,600 |
| 2023/11/28 | 2,653 | 2,657 | 2,639 | 2,652 | 61,700 |
| 2023/11/27 | 2,649 | 2,672 | 2,635 | 2,641 | 96,200 |
| 2023/11/24 | 2,627 | 2,635 | 2,613 | 2,633 | 98,100 |
| 2023/11/22 | 2,569 | 2,624 | 2,566 | 2,611 | 106,200 |
| 2023/11/21 | 2,559 | 2,575 | 2,543 | 2,569 | 124,900 |
| 2023/11/20 | 2,636 | 2,650 | 2,575 | 2,575 | 123,500 |
| 2023/11/17 | 2,593 | 2,640 | 2,577 | 2,640 | 116,400 |
| 2023/11/16 | 2,598 | 2,613 | 2,575 | 2,606 | 148,600 |
| 2023/11/15 | 2,605 | 2,605 | 2,576 | 2,585 | 145,400 |
| 2023/11/14 | 2,617 | 2,637 | 2,573 | 2,592 | 145,000 |
| 2023/11/13 | 2,610 | 2,625 | 2,537 | 2,614 | 296,900 |
| 2023/11/10 | 2,500 | 2,544 | 2,490 | 2,542 | 132,300 |
| 2023/11/09 | 2,500 | 2,530 | 2,488 | 2,500 | 111,400 |
| 2023/11/08 | 2,538 | 2,547 | 2,469 | 2,501 | 181,700 |
| 2023/11/07 | 2,545 | 2,596 | 2,540 | 2,561 | 125,000 |
| 2023/11/06 | 2,584 | 2,590 | 2,556 | 2,562 | 134,900 |
| 2023/11/02 | 2,604 | 2,605 | 2,566 | 2,581 | 115,900 |
| 2023/11/01 | 2,581 | 2,596 | 2,561 | 2,585 | 111,900 |
| 2023/10/31 | 2,520 | 2,555 | 2,510 | 2,555 | 130,400 |
| 2023/10/30 | 2,476 | 2,507 | 2,476 | 2,504 | 111,100 |
| 2023/10/27 | 2,489 | 2,520 | 2,480 | 2,519 | 98,800 |
| 2023/10/26 | 2,486 | 2,500 | 2,436 | 2,443 | 99,100 |
| 2023/10/25 | 2,519 | 2,522 | 2,484 | 2,487 | 148,900 |
| 2023/10/24 | 2,419 | 2,468 | 2,391 | 2,461 | 120,100 |
| 2023/10/23 | 2,464 | 2,470 | 2,415 | 2,415 | 101,100 |
| 2023/10/20 | 2,478 | 2,486 | 2,452 | 2,464 | 104,700 |
| 2023/10/19 | 2,450 | 2,479 | 2,450 | 2,478 | 76,000 |
| 2023/10/18 | 2,500 | 2,516 | 2,447 | 2,473 | 146,400 |
| 2023/10/17 | 2,487 | 2,510 | 2,475 | 2,479 | 109,600 |
| 2023/10/16 | 2,491 | 2,503 | 2,461 | 2,470 | 101,800 |
| 2023/10/13 | 2,504 | 2,513 | 2,474 | 2,480 | 157,300 |
| 2023/10/12 | 2,485 | 2,506 | 2,454 | 2,504 | 130,600 |
| 2023/10/11 | 2,490 | 2,490 | 2,436 | 2,451 | 160,000 |
| 2023/10/10 | 2,468 | 2,495 | 2,442 | 2,490 | 242,700 |
| 2023/10/06 | 2,350 | 2,460 | 2,335 | 2,456 | 409,400 |
| 2023/10/05 | 2,264 | 2,345 | 2,258 | 2,344 | 292,400 |
| 2023/10/04 | 2,244 | 2,244 | 2,201 | 2,214 | 158,800 |
| 2023/10/03 | 2,322 | 2,336 | 2,247 | 2,247 | 121,300 |