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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 3,040 | 3,040 | 3,010 | 3,015 | 102,900 |
| 2025/06/27 | 2,994 | 3,035 | 2,994 | 3,035 | 277,000 |
| 2025/06/26 | 3,005 | 3,045 | 3,005 | 3,040 | 169,800 |
| 2025/06/25 | 2,986 | 2,999 | 2,958 | 2,992 | 186,900 |
| 2025/06/24 | 2,995 | 3,005 | 2,972 | 2,984 | 147,000 |
| 2025/06/23 | 2,984 | 3,000 | 2,938 | 2,966 | 145,300 |
| 2025/06/20 | 3,020 | 3,030 | 3,000 | 3,000 | 109,400 |
| 2025/06/19 | 3,045 | 3,045 | 3,025 | 3,035 | 68,700 |
| 2025/06/18 | 3,010 | 3,055 | 3,005 | 3,045 | 80,100 |
| 2025/06/17 | 3,025 | 3,045 | 3,015 | 3,035 | 94,200 |
| 2025/06/16 | 2,998 | 3,010 | 2,980 | 3,005 | 83,200 |
| 2025/06/13 | 2,989 | 3,010 | 2,969 | 2,990 | 142,600 |
| 2025/06/12 | 3,020 | 3,035 | 2,972 | 2,993 | 110,000 |
| 2025/06/11 | 2,953 | 3,055 | 2,953 | 3,020 | 146,500 |
| 2025/06/10 | 2,979 | 2,998 | 2,952 | 2,952 | 130,600 |
| 2025/06/09 | 2,942 | 2,971 | 2,942 | 2,959 | 122,300 |
| 2025/06/06 | 2,902 | 2,947 | 2,901 | 2,928 | 238,700 |
| 2025/06/05 | 2,960 | 2,965 | 2,902 | 2,902 | 169,200 |
| 2025/06/04 | 2,999 | 3,015 | 2,977 | 2,982 | 230,900 |
| 2025/06/03 | 2,984 | 3,005 | 2,967 | 2,983 | 127,200 |
| 2025/06/02 | 2,954 | 2,991 | 2,954 | 2,985 | 115,700 |
| 2025/05/30 | 2,958 | 3,000 | 2,951 | 2,992 | 106,700 |
| 2025/05/29 | 2,973 | 3,000 | 2,970 | 2,982 | 114,400 |
| 2025/05/28 | 2,995 | 3,005 | 2,971 | 2,971 | 131,200 |
| 2025/05/27 | 2,980 | 2,987 | 2,962 | 2,979 | 86,000 |
| 2025/05/26 | 2,958 | 2,973 | 2,948 | 2,973 | 106,800 |
| 2025/05/23 | 2,929 | 2,991 | 2,920 | 2,968 | 133,200 |
| 2025/05/22 | 2,905 | 2,944 | 2,888 | 2,929 | 151,500 |
| 2025/05/21 | 2,961 | 2,967 | 2,934 | 2,934 | 179,600 |
| 2025/05/20 | 2,969 | 2,972 | 2,924 | 2,931 | 183,800 |
| 2025/05/19 | 2,952 | 2,987 | 2,949 | 2,969 | 181,700 |
| 2025/05/16 | 2,972 | 2,990 | 2,926 | 2,959 | 147,700 |
| 2025/05/15 | 2,990 | 3,020 | 2,970 | 2,989 | 246,900 |
| 2025/05/14 | 3,045 | 3,065 | 2,962 | 2,994 | 285,200 |
| 2025/05/13 | 3,040 | 3,090 | 3,015 | 3,055 | 155,100 |
| 2025/05/12 | 2,995 | 3,085 | 2,955 | 2,988 | 298,200 |
| 2025/05/09 | 2,928 | 2,961 | 2,914 | 2,948 | 153,200 |
| 2025/05/08 | 2,922 | 2,944 | 2,900 | 2,908 | 144,100 |
| 2025/05/07 | 2,906 | 2,930 | 2,894 | 2,923 | 122,200 |
| 2025/05/02 | 2,925 | 2,936 | 2,892 | 2,907 | 109,200 |
| 2025/05/01 | 2,953 | 2,955 | 2,913 | 2,913 | 85,800 |
| 2025/04/30 | 2,923 | 2,963 | 2,912 | 2,933 | 131,400 |
| 2025/04/28 | 2,936 | 2,970 | 2,918 | 2,923 | 166,100 |
| 2025/04/25 | 2,917 | 2,940 | 2,899 | 2,920 | 139,600 |
| 2025/04/24 | 2,877 | 2,926 | 2,877 | 2,883 | 116,700 |
| 2025/04/23 | 2,854 | 2,884 | 2,847 | 2,847 | 131,900 |
| 2025/04/22 | 2,792 | 2,815 | 2,780 | 2,812 | 82,300 |
| 2025/04/21 | 2,854 | 2,863 | 2,792 | 2,808 | 84,900 |
| 2025/04/18 | 2,848 | 2,874 | 2,840 | 2,858 | 119,700 |
| 2025/04/17 | 2,776 | 2,821 | 2,776 | 2,818 | 109,400 |
| 2025/04/16 | 2,815 | 2,816 | 2,755 | 2,775 | 91,700 |
| 2025/04/15 | 2,813 | 2,824 | 2,789 | 2,811 | 103,600 |
| 2025/04/14 | 2,794 | 2,828 | 2,787 | 2,795 | 98,200 |
| 2025/04/11 | 2,702 | 2,758 | 2,653 | 2,744 | 146,400 |
| 2025/04/10 | 2,858 | 2,869 | 2,775 | 2,797 | 172,700 |
| 2025/04/09 | 2,667 | 2,677 | 2,601 | 2,625 | 197,600 |
| 2025/04/08 | 2,688 | 2,804 | 2,688 | 2,767 | 115,200 |
| 2025/04/07 | 2,525 | 2,636 | 2,502 | 2,595 | 185,700 |
| 2025/04/04 | 2,858 | 2,859 | 2,730 | 2,791 | 171,200 |
| 2025/04/03 | 2,974 | 2,984 | 2,921 | 2,966 | 164,900 |
| 2025/04/02 | 3,105 | 3,110 | 3,060 | 3,080 | 102,100 |
| 2025/04/01 | 3,105 | 3,145 | 3,095 | 3,095 | 110,100 |
| 2025/03/31 | 3,110 | 3,115 | 3,060 | 3,085 | 132,400 |
| 2025/03/28 | 3,230 | 3,245 | 3,155 | 3,165 | 108,000 |
| 2025/03/27 | 3,225 | 3,250 | 3,200 | 3,235 | 127,900 |
| 2025/03/26 | 3,260 | 3,265 | 3,215 | 3,255 | 153,200 |
| 2025/03/25 | 3,255 | 3,255 | 3,195 | 3,250 | 103,700 |
| 2025/03/24 | 3,260 | 3,260 | 3,225 | 3,240 | 81,900 |
| 2025/03/21 | 3,230 | 3,290 | 3,230 | 3,255 | 187,500 |
| 2025/03/19 | 3,235 | 3,280 | 3,235 | 3,240 | 94,200 |
| 2025/03/18 | 3,220 | 3,230 | 3,195 | 3,215 | 98,600 |
| 2025/03/17 | 3,175 | 3,200 | 3,170 | 3,190 | 82,900 |
| 2025/03/14 | 3,175 | 3,200 | 3,135 | 3,175 | 112,100 |
| 2025/03/13 | 3,215 | 3,240 | 3,185 | 3,195 | 104,000 |
| 2025/03/12 | 3,085 | 3,210 | 3,085 | 3,175 | 188,200 |
| 2025/03/11 | 3,125 | 3,150 | 3,040 | 3,075 | 144,900 |
| 2025/03/10 | 3,235 | 3,250 | 3,165 | 3,175 | 98,000 |
| 2025/03/07 | 3,195 | 3,240 | 3,175 | 3,220 | 132,300 |
| 2025/03/06 | 3,245 | 3,260 | 3,200 | 3,215 | 125,100 |
| 2025/03/05 | 3,115 | 3,190 | 3,075 | 3,175 | 201,300 |
| 2025/03/04 | 3,130 | 3,140 | 3,065 | 3,080 | 109,400 |
| 2025/03/03 | 3,065 | 3,135 | 3,065 | 3,135 | 176,200 |
| 2025/02/28 | 3,055 | 3,065 | 3,010 | 3,025 | 167,700 |
| 2025/02/27 | 3,050 | 3,065 | 3,010 | 3,065 | 112,800 |
| 2025/02/26 | 3,050 | 3,075 | 2,999 | 3,050 | 205,000 |
| 2025/02/25 | 3,080 | 3,125 | 3,035 | 3,055 | 197,800 |
| 2025/02/21 | 3,180 | 3,195 | 3,070 | 3,150 | 650,200 |
| 2025/02/20 | 3,030 | 3,040 | 2,973 | 2,991 | 146,800 |
| 2025/02/19 | 3,120 | 3,130 | 3,030 | 3,035 | 124,200 |
| 2025/02/18 | 3,150 | 3,170 | 3,085 | 3,120 | 121,000 |
| 2025/02/17 | 3,165 | 3,205 | 3,120 | 3,140 | 200,100 |
| 2025/02/14 | 3,185 | 3,195 | 3,150 | 3,190 | 212,300 |
| 2025/02/13 | 3,105 | 3,185 | 3,105 | 3,165 | 194,600 |
| 2025/02/12 | 3,100 | 3,115 | 3,080 | 3,085 | 153,300 |
| 2025/02/10 | 3,070 | 3,085 | 3,060 | 3,065 | 117,400 |
| 2025/02/07 | 3,055 | 3,090 | 3,055 | 3,070 | 90,400 |
| 2025/02/06 | 3,020 | 3,065 | 3,020 | 3,045 | 93,100 |
| 2025/02/05 | 3,030 | 3,060 | 3,015 | 3,030 | 101,800 |
| 2025/02/04 | 3,055 | 3,070 | 3,015 | 3,015 | 126,800 |
| 2025/02/03 | 3,055 | 3,080 | 2,980 | 3,000 | 255,000 |
| 2025/01/31 | 3,085 | 3,105 | 3,070 | 3,095 | 79,900 |
| 2025/01/30 | 3,090 | 3,100 | 3,075 | 3,090 | 82,400 |
| 2025/01/29 | 3,080 | 3,110 | 3,080 | 3,110 | 95,400 |
| 2025/01/28 | 3,090 | 3,115 | 3,075 | 3,085 | 119,500 |
| 2025/01/27 | 3,120 | 3,120 | 3,065 | 3,090 | 127,100 |
| 2025/01/24 | 3,120 | 3,135 | 3,090 | 3,100 | 139,300 |
| 2025/01/23 | 3,120 | 3,130 | 3,100 | 3,120 | 134,000 |
| 2025/01/22 | 3,070 | 3,135 | 3,070 | 3,135 | 143,700 |
| 2025/01/21 | 3,040 | 3,085 | 3,035 | 3,085 | 187,100 |
| 2025/01/20 | 2,990 | 3,030 | 2,990 | 3,020 | 177,700 |
| 2025/01/17 | 2,977 | 3,015 | 2,963 | 3,015 | 180,000 |
| 2025/01/16 | 2,983 | 3,005 | 2,970 | 2,987 | 180,800 |
| 2025/01/15 | 2,957 | 2,979 | 2,923 | 2,964 | 211,700 |
| 2025/01/14 | 2,950 | 2,975 | 2,921 | 2,951 | 181,900 |
| 2025/01/10 | 2,970 | 2,983 | 2,956 | 2,971 | 178,200 |
| 2025/01/09 | 2,986 | 3,000 | 2,968 | 3,000 | 218,100 |
| 2025/01/08 | 3,050 | 3,065 | 2,995 | 3,015 | 194,200 |
| 2025/01/07 | 3,115 | 3,120 | 3,065 | 3,095 | 144,000 |
| 2025/01/06 | 3,155 | 3,155 | 3,085 | 3,095 | 121,200 |
| 2024/12/30 | 3,155 | 3,185 | 3,150 | 3,155 | 140,600 |
| 2024/12/27 | 3,070 | 3,175 | 3,060 | 3,150 | 292,200 |
| 2024/12/26 | 3,080 | 3,100 | 3,045 | 3,090 | 146,100 |
| 2024/12/25 | 3,080 | 3,080 | 3,030 | 3,070 | 115,100 |
| 2024/12/24 | 3,045 | 3,065 | 3,020 | 3,065 | 86,400 |
| 2024/12/23 | 3,020 | 3,045 | 2,991 | 3,040 | 156,500 |
| 2024/12/20 | 3,065 | 3,105 | 3,025 | 3,025 | 211,400 |
| 2024/12/19 | 3,025 | 3,090 | 3,015 | 3,065 | 155,300 |
| 2024/12/18 | 2,976 | 3,030 | 2,976 | 3,020 | 214,000 |
| 2024/12/17 | 3,025 | 3,050 | 2,986 | 2,986 | 276,300 |
| 2024/12/16 | 3,040 | 3,045 | 3,005 | 3,035 | 151,400 |
| 2024/12/13 | 3,040 | 3,060 | 2,997 | 3,030 | 352,000 |
| 2024/12/12 | 3,110 | 3,110 | 3,055 | 3,070 | 251,800 |
| 2024/12/11 | 3,150 | 3,160 | 3,100 | 3,105 | 181,500 |
| 2024/12/10 | 3,155 | 3,170 | 3,125 | 3,150 | 114,800 |
| 2024/12/09 | 3,100 | 3,135 | 3,095 | 3,125 | 111,300 |
| 2024/12/06 | 3,095 | 3,115 | 3,075 | 3,090 | 86,700 |
| 2024/12/05 | 3,090 | 3,120 | 3,080 | 3,095 | 127,400 |
| 2024/12/04 | 3,105 | 3,110 | 3,075 | 3,090 | 112,400 |
| 2024/12/03 | 3,185 | 3,220 | 3,085 | 3,105 | 219,300 |
| 2024/12/02 | 3,105 | 3,180 | 3,105 | 3,170 | 281,500 |
| 2024/11/29 | 3,085 | 3,130 | 3,075 | 3,100 | 194,900 |
| 2024/11/28 | 3,030 | 3,085 | 3,020 | 3,085 | 194,600 |
| 2024/11/27 | 3,100 | 3,110 | 3,025 | 3,030 | 281,600 |
| 2024/11/26 | 3,160 | 3,205 | 3,090 | 3,130 | 240,600 |
| 2024/11/25 | 3,145 | 3,160 | 3,110 | 3,140 | 345,800 |
| 2024/11/22 | 3,095 | 3,115 | 3,075 | 3,110 | 248,500 |
| 2024/11/21 | 3,075 | 3,085 | 3,035 | 3,070 | 265,100 |
| 2024/11/20 | 3,070 | 3,115 | 3,055 | 3,110 | 302,100 |
| 2024/11/19 | 3,005 | 3,070 | 3,000 | 3,070 | 377,500 |
| 2024/11/18 | 3,070 | 3,095 | 3,020 | 3,060 | 364,700 |
| 2024/11/15 | 3,085 | 3,150 | 3,060 | 3,095 | 407,100 |
| 2024/11/14 | 3,090 | 3,100 | 3,035 | 3,070 | 313,800 |
| 2024/11/13 | 3,065 | 3,135 | 3,025 | 3,080 | 386,100 |
| 2024/11/12 | 3,105 | 3,120 | 3,025 | 3,060 | 586,800 |
| 2024/11/11 | 3,335 | 3,395 | 3,055 | 3,055 | 744,800 |
| 2024/11/08 | 3,750 | 3,775 | 3,715 | 3,755 | 204,400 |
| 2024/11/07 | 3,700 | 3,745 | 3,665 | 3,720 | 155,900 |
| 2024/11/06 | 3,650 | 3,720 | 3,635 | 3,685 | 138,300 |
| 2024/11/05 | 3,575 | 3,650 | 3,540 | 3,650 | 98,100 |
| 2024/11/01 | 3,650 | 3,650 | 3,585 | 3,595 | 120,800 |
| 2024/10/31 | 3,665 | 3,715 | 3,615 | 3,690 | 199,100 |
| 2024/10/30 | 3,670 | 3,700 | 3,635 | 3,650 | 341,100 |
| 2024/10/29 | 3,710 | 3,710 | 3,640 | 3,660 | 171,500 |
| 2024/10/28 | 3,600 | 3,695 | 3,595 | 3,675 | 170,900 |
| 2024/10/25 | 3,660 | 3,670 | 3,595 | 3,620 | 147,400 |
| 2024/10/24 | 3,555 | 3,670 | 3,525 | 3,660 | 252,200 |
| 2024/10/23 | 3,550 | 3,600 | 3,540 | 3,575 | 193,200 |
| 2024/10/22 | 3,595 | 3,600 | 3,550 | 3,575 | 191,100 |
| 2024/10/21 | 3,640 | 3,655 | 3,575 | 3,595 | 152,000 |
| 2024/10/18 | 3,685 | 3,685 | 3,605 | 3,640 | 203,900 |
| 2024/10/17 | 3,710 | 3,710 | 3,635 | 3,670 | 156,700 |
| 2024/10/16 | 3,700 | 3,740 | 3,665 | 3,710 | 160,900 |
| 2024/10/15 | 3,845 | 3,845 | 3,710 | 3,735 | 238,400 |
| 2024/10/11 | 3,825 | 3,830 | 3,775 | 3,800 | 192,600 |
| 2024/10/10 | 3,905 | 3,905 | 3,800 | 3,850 | 126,100 |