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
1988/12/28 929 930 919 926 374,000
1988/12/27 915 932 909 931 1,013,000
1988/12/26 910 915 897 909 218,000
1988/12/24 905 905 893 905 71,000
1988/12/23 905 910 891 895 110,000
1988/12/22 895 899 891 899 160,000
1988/12/21 899 900 895 897 80,000
1988/12/20 899 905 880 894 258,000
1988/12/19 900 900 890 900 97,000
1988/12/16 900 905 890 896 231,000
1988/12/15 907 913 900 909 149,000
1988/12/14 905 915 905 909 193,000
1988/12/13 911 915 908 908 185,000
1988/12/12 920 920 907 910 274,000
1988/12/09 910 919 907 910 159,000
1988/12/08 900 918 900 917 168,000
1988/12/07 918 919 907 915 298,000
1988/12/06 919 919 915 917 305,000
1988/12/05 920 921 908 915 511,000
1988/12/03 890 902 890 902 196,000
1988/12/02 897 901 886 890 431,000
1988/12/01 899 899 890 895 245,000
1988/11/30 900 900 881 898 192,000
1988/11/29 895 899 880 899 141,000
1988/11/28 899 899 885 885 83,000
1988/11/26 905 905 890 899 187,000
1988/11/25 902 902 875 895 460,000
1988/11/24 890 892 876 892 158,000
1988/11/22 880 880 863 880 733,000
1988/11/21 890 890 867 870 316,000
1988/11/18 881 881 866 880 584,000
1988/11/17 900 900 870 880 255,000
1988/11/16 890 900 888 890 153,000
1988/11/15 910 911 890 900 385,000
1988/11/14 903 908 896 900 294,000
1988/11/11 901 909 900 908 207,000
1988/11/10 914 919 905 908 564,000
1988/11/09 906 912 900 908 515,000
1988/11/08 908 908 900 906 301,000
1988/11/07 900 910 898 900 660,000
1988/11/05 890 900 890 899 123,000
1988/11/04 900 908 890 894 714,000
1988/11/02 882 925 879 890 1,198,000
1988/11/01 881 910 881 892 546,000
1988/10/31 898 898 890 893 300,000
1988/10/29 855 860 851 858 234,000
1988/10/28 855 870 850 860 196,000
1988/10/27 863 864 855 860 140,000
1988/10/26 868 875 865 866 179,000
1988/10/25 875 879 870 870 91,000
1988/10/24 878 887 875 885 52,000
1988/10/22 865 900 865 898 112,000
1988/10/21 873 876 865 865 171,000
1988/10/20 876 884 873 878 160,000
1988/10/19 880 900 861 886 235,000
1988/10/18 900 900 880 880 226,000
1988/10/17 900 909 900 901 121,000
1988/10/14 883 910 883 910 278,000
1988/10/13 880 900 880 895 140,000
1988/10/12 900 914 896 900 204,000
1988/10/11 901 916 901 915 91,000
1988/10/07 925 925 910 910 204,000
1988/10/06 911 920 901 909 348,000
1988/10/05 905 910 901 901 265,000
1988/10/04 916 916 905 905 193,000
1988/10/03 920 935 906 906 636,000
1988/10/01 905 930 902 917 1,415,000
1988/09/30 901 919 901 908 198,000
1988/09/29 915 923 900 904 310,000
1988/09/28 905 918 900 905 275,000
1988/09/27 905 915 895 900 490,000
1988/09/26 915 919 901 905 498,000
1988/09/24 920 923 905 915 561,000
1988/09/22 920 925 912 915 664,000
1988/09/21 949 950 911 920 2,698,000
1988/09/20 913 948 904 939 6,299,000
1988/09/19 887 893 880 893 746,000
1988/09/16 881 881 850 870 196,000
1988/09/14 880 885 880 880 210,000
1988/09/13 888 895 880 885 483,000
1988/09/12 890 890 881 883 156,000
1988/09/09 888 903 888 890 261,000
1988/09/08 885 895 880 880 222,000
1988/09/07 900 903 875 875 791,000
1988/09/06 895 906 875 895 551,000
1988/09/05 851 885 845 885 822,000
1988/09/03 855 855 850 850 42,000
1988/09/02 851 855 835 835 78,000
1988/09/01 850 851 840 851 219,000
1988/08/31 865 865 841 850 175,000
1988/08/30 841 876 830 860 181,000
1988/08/29 870 870 840 840 65,000
1988/08/27 865 870 860 865 201,000
1988/08/26 865 865 860 860 79,000
1988/08/25 861 870 860 865 137,000
1988/08/24 874 874 860 861 90,000
1988/08/23 874 874 870 870 106,000
1988/08/22 860 875 860 870 208,000
1988/08/19 870 888 870 870 180,000
1988/08/18 870 870 865 866 99,000
1988/08/17 883 883 869 870 141,000
1988/08/16 874 874 869 873 46,000
1988/08/15 874 874 869 869 80,000
1988/08/12 866 874 866 874 44,000
1988/08/11 875 875 843 865 124,000
1988/08/10 875 875 860 865 120,000
1988/08/09 882 890 882 885 38,000
1988/08/08 892 892 880 882 91,000
1988/08/06 882 885 880 882 143,000
1988/08/05 870 894 860 880 330,000
1988/08/04 875 875 865 870 76,000
1988/08/03 865 865 860 865 141,000
1988/08/02 860 868 850 868 236,000
1988/08/01 839 860 831 846 47,000
1988/07/30 831 840 831 839 37,000
1988/07/29 835 840 830 830 192,000
1988/07/28 830 840 827 828 108,000
1988/07/27 840 840 830 835 169,000
1988/07/26 831 835 830 830 172,000
1988/07/25 850 850 826 830 350,000
1988/07/23 850 850 829 850 197,000
1988/07/22 862 862 846 852 240,000
1988/07/21 861 865 851 852 308,000
1988/07/20 875 880 846 846 194,000
1988/07/19 874 874 867 874 182,000
1988/07/18 880 880 864 874 129,000
1988/07/15 886 890 880 880 264,000
1988/07/14 894 894 885 886 161,000
1988/07/13 900 900 890 894 263,000
1988/07/12 898 910 894 900 149,000
1988/07/11 897 900 890 894 364,000
1988/07/08 895 895 885 887 293,000
1988/07/07 887 889 882 885 307,000
1988/07/06 895 898 886 889 249,000
1988/07/05 893 893 885 890 112,000
1988/07/04 884 905 880 895 136,000
1988/07/02 891 891 880 884 72,000
1988/07/01 895 895 880 888 197,000
1988/06/30 905 910 875 875 296,000
1988/06/29 885 915 885 905 154,000
1988/06/28 900 900 880 885 324,000
1988/06/27 910 910 900 900 110,000
1988/06/25 919 919 910 910 119,000
1988/06/24 920 924 912 919 281,000
1988/06/23 920 926 908 910 225,000
1988/06/22 935 938 921 925 673,000
1988/06/21 920 940 920 934 1,083,000
1988/06/20 921 925 915 924 920,000
1988/06/17 907 920 905 911 383,000
1988/06/16 904 909 900 908 299,000
1988/06/15 900 910 895 900 547,000
1988/06/14 900 900 890 900 301,000
1988/06/13 909 909 900 900 163,000
1988/06/10 920 920 906 909 90,000
1988/06/09 924 924 915 920 295,000
1988/06/08 919 920 910 914 137,000
1988/06/07 925 935 905 918 427,000
1988/06/06 947 949 929 935 711,000
1988/06/04 945 948 940 940 1,061,000
1988/06/03 920 946 914 938 3,888,000
1988/06/02 908 920 906 914 1,143,000
1988/06/01 904 908 891 906 424,000
1988/05/31 890 904 887 904 119,000
1988/05/30 900 909 897 897 272,000
1988/05/28 910 910 900 903 330,000
1988/05/27 910 910 900 900 301,000
1988/05/26 907 910 900 910 425,000
1988/05/25 900 903 898 901 841,000
1988/05/24 891 899 888 899 422,000
1988/05/23 910 912 896 898 1,068,000
1988/05/20 910 915 900 900 1,758,000
1988/05/19 893 915 888 901 2,876,000
1988/05/18 884 898 880 896 1,245,000
1988/05/17 879 884 879 880 435,000
1988/05/16 880 880 877 880 252,000
1988/05/13 869 880 865 880 198,000
1988/05/12 869 872 860 865 199,000
1988/05/11 883 883 870 870 696,000
1988/05/10 875 879 870 879 424,000
1988/05/09 882 882 865 878 172,000
1988/05/07 884 885 881 882 140,000
1988/05/06 888 888 881 885 421,000
1988/05/02 893 893 881 888 656,000
1988/04/30 890 893 885 887 653,000
1988/04/28 882 897 878 890 2,741,000
1988/04/27 881 884 871 879 2,080,000
1988/04/26 865 880 863 876 2,156,000
1988/04/25 854 859 850 858 410,000
1988/04/23 850 855 845 850 204,000
1988/04/22 849 854 830 845 263,000
1988/04/21 855 860 848 850 151,000
1988/04/20 854 860 850 860 229,000
1988/04/19 847 860 847 854 225,000
1988/04/18 856 865 852 862 431,000
1988/04/15 859 865 854 855 1,298,000
1988/04/14 854 869 851 869 1,385,000
1988/04/13 847 855 845 850 783,000
1988/04/12 852 852 841 845 255,000
1988/04/11 854 855 845 853 550,000
1988/04/08 835 850 833 847 721,000
1988/04/07 835 844 835 835 410,000
1988/04/06 835 844 830 831 631,000
1988/04/05 843 845 834 834 247,000
1988/04/04 848 851 842 843 728,000
1988/04/02 840 840 830 838 246,000
1988/04/01 840 850 835 836 228,000
1988/03/31 835 844 820 844 276,000
1988/03/30 840 843 835 840 286,000
1988/03/29 829 830 805 805 163,000
1988/03/28 801 830 800 830 81,000
1988/03/26 801 809 796 805 702,000
1988/03/25 821 821 811 811 317,000
1988/03/24 820 820 810 811 249,000
1988/03/23 812 816 807 810 567,000
1988/03/22 811 816 810 812 234,000
1988/03/18 825 825 811 811 268,000
1988/03/17 811 819 811 815 601,000
1988/03/16 822 845 816 818 327,000
1988/03/15 825 825 812 812 235,000
1988/03/14 819 825 812 825 272,000
1988/03/11 810 824 810 816 258,000
1988/03/10 816 824 816 820 176,000
1988/03/09 822 829 820 825 112,000
1988/03/08 820 824 818 820 222,000
1988/03/07 825 830 820 820 685,000
1988/03/05 836 838 835 835 211,000
1988/03/04 836 836 826 835 120,000
1988/03/03 840 840 835 835 323,000
1988/03/02 836 840 830 840 423,000
1988/03/01 840 840 830 830 401,000
1988/02/29 848 849 836 836 361,000
1988/02/27 836 850 836 850 161,000
1988/02/26 845 850 835 845 311,000
1988/02/25 860 860 853 855 214,000
1988/02/24 861 862 855 860 214,000
1988/02/23 860 863 856 861 426,000
1988/02/22 863 868 858 863 981,000
1988/02/19 859 865 855 863 931,000
1988/02/18 848 868 847 860 2,180,000
1988/02/17 849 849 840 848 666,000
1988/02/16 835 853 835 850 2,219,000
1988/02/15 825 843 825 830 427,000
1988/02/12 831 839 826 835 471,000
1988/02/10 839 848 830 831 1,872,000
1988/02/09 825 843 825 838 2,290,000
1988/02/08 824 830 820 824 399,000
1988/02/06 820 829 815 824 166,000
1988/02/05 818 830 812 829 1,719,000
1988/02/04 809 820 795 810 368,000
1988/02/03 800 810 796 809 369,000
1988/02/02 795 800 795 800 48,000
1988/02/01 801 805 795 795 128,000
1988/01/30 810 810 791 791 778,000
1988/01/29 790 810 790 810 195,000
1988/01/28 804 805 790 800 354,000
1988/01/27 792 805 790 800 997,000
1988/01/26 803 803 786 802 912,000
1988/01/25 781 794 781 793 286,000
1988/01/23 785 794 785 790 140,000
1988/01/22 791 795 782 795 223,000
1988/01/21 797 803 795 801 239,000
1988/01/20 800 803 797 803 319,000
1988/01/19 810 820 805 810 113,000
1988/01/18 820 829 804 820 179,000
1988/01/14 801 839 801 811 464,000
1988/01/13 817 817 800 805 245,000
1988/01/12 821 830 815 827 415,000
1988/01/11 815 835 815 820 1,071,000
1988/01/08 785 860 785 825 4,331,000
1988/01/07 814 815 795 795 214,000
1988/01/06 779 819 779 818 714,000
1988/01/05 789 789 770 789 363,000
1988/01/04 746 767 746 760 129,000

このページの先頭へ