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
1985/12/28 553 559 553 558 265,000
1985/12/27 557 560 539 555 332,000
1985/12/26 559 567 558 564 3,323,000
1985/12/25 540 549 535 549 344,000
1985/12/24 537 541 535 540 293,000
1985/12/23 548 548 541 547 388,000
1985/12/21 549 550 541 549 168,000
1985/12/20 540 550 540 550 752,000
1985/12/19 540 541 535 540 654,000
1985/12/18 541 542 535 540 451,000
1985/12/17 546 546 541 544 204,000
1985/12/16 549 549 542 547 588,000
1985/12/13 540 543 533 543 1,723,000
1985/12/12 526 532 524 530 353,000
1985/12/11 525 528 516 517 459,000
1985/12/10 533 539 530 532 675,000
1985/12/09 538 546 535 535 518,000
1985/12/07 539 549 537 543 761,000
1985/12/06 560 560 536 543 2,800,000
1985/12/05 540 560 540 558 3,529,000
1985/12/04 539 540 530 530 1,803,000
1985/12/03 538 550 538 549 1,730,000
1985/12/02 538 551 535 543 2,139,000
1985/11/30 536 543 532 539 1,398,000
1985/11/29 550 551 534 541 3,434,000
1985/11/28 545 553 535 543 8,635,999
1985/11/27 490 535 489 535 7,206,999
1985/11/26 485 490 485 485 234,000
1985/11/25 489 489 480 482 415,000
1985/11/22 481 489 481 482 131,000
1985/11/21 486 490 475 480 271,000
1985/11/20 495 496 490 490 1,254,000
1985/11/19 488 495 486 490 87,000
1985/11/18 486 491 486 488 89,000
1985/11/16 485 495 485 495 83,000
1985/11/15 480 490 480 485 200,000
1985/11/14 490 495 486 489 184,000
1985/11/13 487 499 487 491 161,000
1985/11/12 487 489 485 485 146,000
1985/11/11 487 489 487 488 91,000
1985/11/08 500 500 490 492 370,000
1985/11/07 499 500 495 500 322,000
1985/11/06 499 505 499 502 372,000
1985/11/05 499 499 493 499 285,000
1985/11/02 494 499 490 499 155,000
1985/11/01 502 503 492 499 878,000
1985/10/31 494 504 490 502 1,865,000
1985/10/30 488 493 485 489 200,000
1985/10/29 485 489 480 485 124,000
1985/10/28 480 485 475 475 100,000
1985/10/26 490 490 481 482 136,000
1985/10/25 504 504 491 497 775,000
1985/10/24 492 504 489 500 1,294,000
1985/10/23 500 501 495 497 2,092,000
1985/10/22 475 489 475 488 716,000
1985/10/21 471 471 464 465 220,000
1985/10/19 468 470 468 469 113,000
1985/10/18 475 475 468 468 87,000
1985/10/17 471 475 470 470 34,000
1985/10/16 470 475 468 475 326,000
1985/10/15 465 470 465 470 94,000
1985/10/14 464 465 460 465 79,000
1985/10/11 463 467 463 467 160,000
1985/10/09 468 469 466 468 433,000
1985/10/08 459 470 458 468 138,000
1985/10/07 458 459 457 459 69,000
1985/10/05 458 460 458 458 61,000
1985/10/04 455 458 455 458 112,000
1985/10/03 457 458 455 457 62,000
1985/10/02 455 460 454 459 133,000
1985/10/01 455 461 455 460 111,000
1985/09/30 460 463 455 460 145,000
1985/09/28 464 464 458 460 104,000
1985/09/27 480 480 474 474 276,000
1985/09/26 482 482 475 480 115,000
1985/09/25 485 490 482 482 56,000
1985/09/24 481 482 480 482 68,000
1985/09/21 480 481 480 480 117,000
1985/09/20 486 486 478 480 221,000
1985/09/19 481 485 481 481 56,000
1985/09/18 485 485 480 481 49,000
1985/09/17 475 480 470 480 161,000
1985/09/13 476 480 471 475 100,000
1985/09/12 490 490 480 481 102,000
1985/09/11 485 490 479 490 52,000
1985/09/10 481 481 476 478 61,000
1985/09/09 478 478 475 476 71,000
1985/09/07 480 481 475 475 17,000
1985/09/06 484 485 475 475 113,000
1985/09/05 487 492 483 484 119,000
1985/09/04 497 497 493 493 77,000
1985/09/03 500 502 498 499 372,000
1985/09/02 503 503 500 502 215,000
1985/08/31 503 505 500 503 222,000
1985/08/30 501 505 497 501 752,000
1985/08/29 499 507 495 500 564,000
1985/08/28 490 499 486 497 792,000
1985/08/27 475 490 475 490 215,000
1985/08/26 485 485 475 475 59,000
1985/08/24 485 485 485 485 21,000
1985/08/23 481 489 481 485 161,000
1985/08/22 490 490 477 480 55,000
1985/08/21 475 490 475 490 231,000
1985/08/20 475 480 475 479 80,000
1985/08/19 480 480 475 480 22,000
1985/08/17 467 469 467 468 30,000
1985/08/16 466 470 466 467 79,000
1985/08/15 468 468 465 466 109,000
1985/08/14 466 469 466 468 68,000
1985/08/13 469 469 466 466 28,000
1985/08/12 468 472 467 467 29,000
1985/08/09 479 479 475 475 115,000
1985/08/08 473 480 473 480 98,000
1985/08/07 475 475 473 473 57,000
1985/08/06 470 472 470 472 29,000
1985/08/05 466 480 466 468 31,000
1985/08/03 466 466 465 466 29,000
1985/08/02 466 467 465 466 137,000
1985/08/01 466 470 465 466 75,000
1985/07/31 470 470 466 466 123,000
1985/07/30 467 475 467 470 57,000
1985/07/29 465 485 465 482 135,000
1985/07/27 468 469 465 465 47,000
1985/07/26 477 479 469 469 72,000
1985/07/25 472 475 472 473 41,000
1985/07/24 471 478 471 471 100,000
1985/07/23 480 480 476 476 69,000
1985/07/22 469 482 467 482 64,000
1985/07/20 472 472 463 467 77,000
1985/07/19 480 485 472 472 321,000
1985/07/18 482 485 480 481 329,000
1985/07/17 482 482 476 480 139,000
1985/07/16 495 495 481 483 56,000
1985/07/15 481 483 475 483 226,000
1985/07/12 481 495 481 481 154,000
1985/07/11 490 499 485 485 111,000
1985/07/10 502 505 492 492 267,000
1985/07/09 510 514 501 512 151,000
1985/07/08 510 514 500 505 141,000
1985/07/06 500 515 500 515 532,000
1985/07/05 519 519 507 510 491,000
1985/07/04 510 521 503 520 2,407,000
1985/07/03 505 511 495 511 562,000
1985/07/02 512 514 505 506 1,004,000
1985/07/01 495 515 495 515 2,207,000
1985/06/29 505 507 499 500 602,000
1985/06/28 494 510 492 505 1,925,000
1985/06/27 481 492 476 490 415,000
1985/06/26 485 487 476 483 151,000
1985/06/25 481 486 480 483 76,000
1985/06/24 488 489 483 488 90,000
1985/06/22 477 485 476 485 33,000
1985/06/21 485 485 475 475 61,000
1985/06/20 480 480 470 470 123,000
1985/06/19 475 484 470 480 436,000
1985/06/18 481 484 475 475 202,000
1985/06/17 487 487 483 484 157,000
1985/06/15 477 487 477 487 91,000
1985/06/14 480 482 477 482 154,000
1985/06/13 480 490 480 481 334,000
1985/06/12 479 485 476 485 297,000
1985/06/11 470 479 470 474 375,000
1985/06/10 480 482 470 470 182,000
1985/06/07 480 481 480 481 145,000
1985/06/06 492 492 480 481 131,000
1985/06/05 490 494 489 490 420,000
1985/06/04 471 498 470 495 810,000
1985/06/03 475 480 468 468 247,000
1985/06/01 485 489 471 471 228,000
1985/05/31 495 495 485 485 948,000
1985/05/30 480 496 480 495 1,338,000
1985/05/29 480 484 473 480 321,000
1985/05/28 485 485 475 476 444,000
1985/05/27 481 481 476 481 94,000
1985/05/25 481 486 465 465 190,000
1985/05/24 460 490 460 476 438,000
1985/05/23 460 464 458 460 239,000
1985/05/22 457 464 457 462 474,000
1985/05/21 449 460 449 459 445,000
1985/05/20 455 464 450 450 345,000
1985/05/18 455 460 450 460 66,000
1985/05/17 448 465 445 460 146,000
1985/05/16 445 455 435 455 220,000
1985/05/15 452 452 445 450 200,000
1985/05/14 456 456 455 455 165,000
1985/05/13 451 460 451 455 106,000
1985/05/10 456 460 456 456 128,000
1985/05/09 459 465 456 465 166,000
1985/05/08 458 460 457 457 197,000
1985/05/07 462 462 456 456 112,000
1985/05/04 463 465 460 460 67,000
1985/05/02 465 469 463 465 150,000
1985/05/01 468 470 462 470 280,000
1985/04/30 469 469 461 461 66,000
1985/04/27 469 473 468 473 18,000
1985/04/26 460 473 457 473 229,000
1985/04/25 457 466 457 460 49,000
1985/04/24 459 460 455 456 26,000
1985/04/23 452 460 451 459 44,000
1985/04/22 460 460 451 451 64,000
1985/04/20 457 460 451 460 30,000
1985/04/19 451 451 450 450 65,000
1985/04/18 456 456 451 451 70,000
1985/04/17 455 456 450 456 69,000
1985/04/16 462 462 456 456 117,000
1985/04/15 457 465 457 462 102,000
1985/04/12 466 466 456 456 113,000
1985/04/11 468 470 465 470 188,000
1985/04/10 475 475 470 470 266,000
1985/04/09 472 475 472 475 149,000
1985/04/08 470 472 466 472 73,000
1985/04/06 466 469 465 469 36,000
1985/04/05 473 473 470 470 75,000
1985/04/04 468 473 468 473 317,000
1985/04/03 465 473 465 473 136,000
1985/04/02 464 470 463 470 61,000
1985/04/01 465 465 461 464 72,000
1985/03/30 466 466 461 461 49,000
1985/03/29 470 470 465 465 84,000
1985/03/28 470 470 461 470 509,000
1985/03/27 464 471 464 465 162,000
1985/03/27 1 -> 1.10 分割
1985/03/26 517 530 516 529 550,000
1985/03/25 516 520 515 515 285,000
1985/03/23 518 522 517 522 151,000
1985/03/22 525 525 517 517 222,000
1985/03/20 521 525 517 523 292,000
1985/03/19 519 524 515 519 238,000
1985/03/18 520 520 518 520 106,000
1985/03/16 517 517 516 517 75,000
1985/03/15 519 520 517 517 140,000
1985/03/14 520 520 518 520 75,000
1985/03/13 518 525 518 518 207,000
1985/03/12 518 520 516 518 161,000
1985/03/11 520 520 516 518 138,000
1985/03/08 520 521 516 521 199,000
1985/03/07 521 524 521 521 111,000
1985/03/06 525 532 521 521 193,000
1985/03/05 529 529 525 525 56,000
1985/03/04 530 530 527 530 137,000
1985/03/02 540 540 531 531 242,000
1985/03/01 530 540 527 533 481,000
1985/02/28 517 520 511 520 345,000
1985/02/27 518 518 511 517 135,000
1985/02/26 518 522 511 517 185,000
1985/02/25 521 522 516 518 102,000
1985/02/23 516 522 515 520 162,000
1985/02/22 520 521 518 519 237,000
1985/02/21 522 522 520 522 191,000
1985/02/20 520 523 520 523 263,000
1985/02/19 524 524 520 520 113,000
1985/02/18 522 522 518 520 114,000
1985/02/16 520 520 518 518 37,000
1985/02/15 521 523 518 523 109,000
1985/02/14 521 521 518 521 294,000
1985/02/13 520 522 520 520 168,000
1985/02/12 521 523 520 520 270,000
1985/02/08 521 524 520 520 127,000
1985/02/07 522 525 521 521 153,000
1985/02/06 525 525 522 522 131,000
1985/02/05 526 527 525 525 91,000
1985/02/04 528 529 526 526 107,000
1985/02/02 526 527 525 525 86,000
1985/02/01 529 529 520 527 206,000
1985/01/31 530 530 521 525 230,000
1985/01/30 529 531 525 530 468,000
1985/01/29 521 529 520 529 262,000
1985/01/28 527 529 525 525 86,000
1985/01/26 527 529 527 527 73,000
1985/01/25 529 530 528 530 161,000
1985/01/24 533 535 530 530 413,000
1985/01/23 531 535 530 533 235,000
1985/01/22 530 533 528 530 230,000
1985/01/21 530 535 527 527 118,000
1985/01/19 525 530 525 530 79,000
1985/01/18 525 530 522 525 387,000
1985/01/17 539 540 530 530 287,000
1985/01/16 535 544 531 537 997,000
1985/01/14 530 535 525 535 419,000
1985/01/11 525 535 524 530 363,000
1985/01/10 520 525 520 523 440,000
1985/01/09 523 525 522 524 278,000
1985/01/08 524 525 522 522 170,000
1985/01/07 521 525 520 525 182,000
1985/01/05 520 521 520 520 151,000
1985/01/04 522 523 520 520 81,000

このページの先頭へ