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

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
2024/04/23 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
2023/10/02 2,356 2,367 2,314 2,317 126,800
2023/09/29 2,370 2,384 2,320 2,338 115,800
2023/09/28 2,371 2,384 2,350 2,363 106,400
2023/09/27 2,353 2,383 2,339 2,380 122,500
2023/09/26 2,372 2,386 2,348 2,370 90,400
2023/09/25 2,405 2,413 2,372 2,381 150,700
2023/09/22 2,364 2,376 2,350 2,365 93,700
2023/09/21 2,370 2,391 2,364 2,377 97,300
2023/09/20 2,425 2,431 2,371 2,371 137,700
2023/09/19 2,400 2,417 2,371 2,417 136,300
2023/09/15 2,400 2,427 2,393 2,416 195,100
2023/09/14 2,332 2,387 2,330 2,385 155,600
2023/09/13 2,344 2,346 2,321 2,332 141,300
2023/09/12 2,306 2,338 2,305 2,337 106,600
2023/09/11 2,279 2,287 2,271 2,281 65,500
2023/09/08 2,278 2,283 2,262 2,265 111,600
2023/09/07 2,267 2,301 2,266 2,277 222,200
2023/09/06 2,314 2,314 2,289 2,290 176,800
2023/09/05 2,317 2,319 2,290 2,299 97,200
2023/09/04 2,290 2,314 2,290 2,311 106,900
2023/09/01 2,269 2,283 2,262 2,276 133,400
2023/08/31 2,275 2,285 2,252 2,269 108,700
2023/08/30 2,270 2,285 2,255 2,278 271,600
2023/08/29 2,202 2,263 2,197 2,263 300,900
2023/08/28 2,155 2,214 2,154 2,200 243,300
2023/08/25 2,116 2,139 2,108 2,139 131,200
2023/08/24 2,086 2,118 2,082 2,116 117,100
2023/08/23 2,069 2,096 2,063 2,093 91,800
2023/08/22 2,075 2,075 2,048 2,074 92,200
2023/08/21 2,057 2,059 2,050 2,052 53,100
2023/08/18 2,045 2,058 2,035 2,047 74,900
2023/08/17 2,067 2,069 2,025 2,048 90,600
2023/08/16 2,070 2,078 2,062 2,064 86,900
2023/08/15 2,100 2,100 2,075 2,077 167,300
2023/08/14 2,138 2,147 2,100 2,104 99,800
2023/08/10 2,107 2,115 2,096 2,114 104,900
2023/08/09 2,160 2,160 2,107 2,122 196,900
2023/08/08 2,158 2,178 2,140 2,153 300,800
2023/08/07 2,102 2,132 2,099 2,126 109,800
2023/08/04 2,122 2,126 2,106 2,118 88,500
2023/08/03 2,150 2,151 2,108 2,116 128,100
2023/08/02 2,167 2,187 2,162 2,168 84,000
2023/08/01 2,200 2,202 2,181 2,192 113,200
2023/07/31 2,170 2,193 2,165 2,192 183,800
2023/07/28 2,131 2,158 2,128 2,142 661,900
2023/07/27 2,149 2,152 2,134 2,147 121,400
2023/07/26 2,153 2,161 2,141 2,141 102,000
2023/07/25 2,125 2,145 2,122 2,136 120,600
2023/07/24 2,105 2,120 2,098 2,120 80,400
2023/07/21 2,117 2,117 2,095 2,101 74,300
2023/07/20 2,115 2,122 2,098 2,098 76,600
2023/07/19 2,114 2,114 2,093 2,111 100,500
2023/07/18 2,080 2,100 2,079 2,089 85,700
2023/07/14 2,120 2,123 2,079 2,080 123,800
2023/07/13 2,149 2,154 2,110 2,110 116,900
2023/07/12 2,179 2,183 2,147 2,148 95,400
2023/07/11 2,170 2,195 2,169 2,169 229,300
2023/07/10 2,129 2,158 2,125 2,149 168,400
2023/07/07 2,138 2,144 2,118 2,126 159,900
2023/07/06 2,157 2,160 2,138 2,148 156,800
2023/07/05 2,152 2,169 2,152 2,159 128,300
2023/07/04 2,175 2,193 2,164 2,164 123,700
2023/07/03 2,189 2,204 2,180 2,187 147,300
2023/06/30 2,187 2,188 2,146 2,175 178,000

このページの先頭へ