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
1989/12/29 1,030 1,050 1,030 1,050 176,000
1989/12/28 1,050 1,060 1,030 1,030 285,000
1989/12/27 1,050 1,060 1,020 1,030 382,000
1989/12/26 1,090 1,090 1,050 1,050 392,000
1989/12/25 1,060 1,080 1,050 1,060 364,000
1989/12/22 1,100 1,120 1,050 1,050 667,000
1989/12/21 1,080 1,100 1,050 1,090 874,000
1989/12/20 1,060 1,070 1,050 1,060 576,000
1989/12/19 1,070 1,080 1,060 1,070 436,000
1989/12/18 1,070 1,080 1,060 1,070 382,000
1989/12/15 1,070 1,080 1,050 1,060 683,000
1989/12/14 1,090 1,090 1,070 1,070 385,000
1989/12/13 1,080 1,100 1,080 1,090 671,000
1989/12/12 1,130 1,140 1,090 1,100 903,000
1989/12/11 1,140 1,150 1,130 1,130 903,000
1989/12/08 1,150 1,160 1,130 1,150 1,775,000
1989/12/07 1,120 1,170 1,110 1,160 4,709,000
1989/12/06 1,100 1,120 1,100 1,110 1,060,000
1989/12/05 1,110 1,130 1,100 1,110 1,794,000
1989/12/04 1,140 1,140 1,090 1,130 2,883,000
1989/12/01 1,130 1,150 1,120 1,120 9,241,000
1989/11/30 1,070 1,110 1,060 1,080 9,125,000
1989/11/29 1,060 1,070 1,050 1,060 2,631,000
1989/11/28 1,070 1,080 1,040 1,060 6,762,000
1989/11/27 980 1,040 970 1,040 1,930,000
1989/11/24 972 980 960 980 550,000
1989/11/22 960 960 950 952 410,000
1989/11/21 960 960 952 960 341,000
1989/11/20 960 969 949 960 380,000
1989/11/17 990 991 970 970 568,000
1989/11/16 960 990 958 980 556,000
1989/11/15 957 960 955 960 304,000
1989/11/14 964 964 957 958 178,000
1989/11/13 967 974 952 957 249,000
1989/11/10 959 960 945 947 292,000
1989/11/09 951 960 950 951 131,000
1989/11/08 956 960 950 950 145,000
1989/11/07 955 960 950 950 179,000
1989/11/06 970 970 955 961 290,000
1989/11/02 940 960 940 960 254,000
1989/11/01 965 965 945 958 190,000
1989/10/31 954 960 945 958 241,000
1989/10/30 930 950 930 944 289,000
1989/10/27 957 960 920 946 454,000
1989/10/26 966 970 955 957 256,000
1989/10/25 977 980 970 970 308,000
1989/10/24 975 979 973 977 240,000
1989/10/23 971 980 971 979 243,000
1989/10/20 970 980 965 979 331,000
1989/10/19 965 984 965 975 323,000
1989/10/18 967 980 960 970 340,000
1989/10/17 985 985 967 969 166,000
1989/10/16 965 979 965 965 202,000
1989/10/13 980 988 971 985 278,000
1989/10/12 1,000 1,000 970 970 208,000
1989/10/11 1,000 1,010 990 991 323,000
1989/10/09 1,010 1,020 1,000 1,000 364,000
1989/10/06 1,000 1,010 992 1,010 832,000
1989/10/05 1,010 1,020 1,000 1,000 818,000
1989/10/04 1,000 1,010 995 1,010 825,000
1989/10/03 1,000 1,010 985 995 956,000
1989/10/02 1,000 1,020 998 1,010 2,280,000
1989/09/29 989 995 981 987 1,180,000
1989/09/28 970 1,020 968 988 3,652,000
1989/09/27 965 970 960 968 1,114,000
1989/09/26 980 980 966 971 832,000
1989/09/25 962 984 958 975 1,647,000
1989/09/22 955 960 950 951 651,000
1989/09/21 940 950 936 945 476,000
1989/09/20 951 951 937 940 214,000
1989/09/19 952 955 931 941 319,000
1989/09/18 960 960 946 950 352,000
1989/09/14 935 963 935 951 633,000
1989/09/13 935 941 930 935 242,000
1989/09/12 935 935 925 930 287,000
1989/09/11 927 931 927 927 121,000
1989/09/08 929 931 927 927 331,000
1989/09/07 931 935 926 927 236,000
1989/09/06 935 935 925 931 144,000
1989/09/05 925 930 920 925 209,000
1989/09/04 930 930 920 920 141,000
1989/09/01 925 926 919 920 135,000
1989/08/31 930 935 925 925 169,000
1989/08/30 923 930 920 930 135,000
1989/08/29 931 934 920 934 183,000
1989/08/28 931 934 920 931 99,000
1989/08/25 935 935 930 934 145,000
1989/08/24 942 942 925 936 155,000
1989/08/23 939 944 930 941 182,000
1989/08/22 945 945 937 939 187,000
1989/08/21 930 945 925 932 118,000
1989/08/18 945 945 930 930 198,000
1989/08/17 947 948 930 930 391,000
1989/08/16 939 948 935 948 220,000
1989/08/15 920 940 920 940 79,000
1989/08/14 923 930 920 920 48,000
1989/08/11 942 942 932 933 57,000
1989/08/10 931 942 931 940 96,000
1989/08/09 949 949 930 940 194,000
1989/08/08 940 947 940 942 176,000
1989/08/07 950 950 930 940 216,000
1989/08/04 945 945 935 940 133,000
1989/08/03 948 949 937 940 252,000
1989/08/02 940 948 935 948 255,000
1989/08/01 948 948 933 935 267,000
1989/07/31 942 945 931 940 425,000
1989/07/28 939 939 930 939 459,000
1989/07/27 930 934 925 930 385,000
1989/07/26 939 939 923 930 466,000
1989/07/25 920 935 916 935 331,000
1989/07/24 910 915 904 910 276,000
1989/07/21 902 905 901 902 143,000
1989/07/20 910 910 900 901 140,000
1989/07/19 905 905 898 899 95,000
1989/07/18 900 905 895 905 231,000
1989/07/17 900 905 900 900 89,000
1989/07/14 900 905 895 900 105,000
1989/07/13 908 909 895 900 175,000
1989/07/12 909 909 898 902 316,000
1989/07/11 903 905 899 899 176,000
1989/07/10 911 911 900 903 90,000
1989/07/07 904 910 896 900 162,000
1989/07/06 909 909 896 904 87,000
1989/07/05 902 905 899 899 182,000
1989/07/04 908 908 898 900 68,000
1989/07/03 885 900 885 898 107,000
1989/06/30 895 895 869 869 285,000
1989/06/29 898 898 892 895 80,000
1989/06/28 906 906 891 899 104,000
1989/06/27 906 910 892 901 226,000
1989/06/26 920 920 911 911 88,000
1989/06/23 923 923 910 910 90,000
1989/06/22 929 930 910 911 145,000
1989/06/21 917 929 917 924 240,000
1989/06/20 909 910 905 910 69,000
1989/06/19 911 917 905 905 97,000
1989/06/16 915 915 900 901 165,000
1989/06/15 910 920 900 900 182,000
1989/06/14 901 910 890 900 387,000
1989/06/13 928 928 905 905 165,000
1989/06/12 925 925 916 918 132,000
1989/06/09 921 929 921 928 250,000
1989/06/08 930 930 912 921 208,000
1989/06/07 921 930 920 920 171,000
1989/06/06 925 925 920 921 239,000
1989/06/05 920 920 915 915 217,000
1989/06/02 930 930 913 916 274,000
1989/06/01 927 935 921 921 266,000
1989/05/31 935 935 921 935 507,000
1989/05/30 929 941 921 936 201,000
1989/05/29 950 955 930 940 394,000
1989/05/26 940 945 925 940 346,000
1989/05/25 935 940 930 935 113,000
1989/05/24 938 940 935 938 246,000
1989/05/23 941 945 928 928 268,000
1989/05/22 935 950 935 945 217,000
1989/05/19 954 956 940 945 246,000
1989/05/18 955 960 952 952 236,000
1989/05/17 965 965 955 964 246,000
1989/05/16 962 963 952 963 299,000
1989/05/15 967 967 955 956 227,000
1989/05/12 966 970 960 967 1,022,000
1989/05/11 960 961 951 956 580,000
1989/05/10 965 965 952 957 446,000
1989/05/09 971 974 958 960 704,000
1989/05/08 969 975 965 970 728,000
1989/05/02 959 966 955 966 502,000
1989/05/01 964 965 955 964 716,000
1989/04/28 956 960 952 954 640,000
1989/04/27 963 971 945 946 1,306,000
1989/04/26 936 964 934 954 649,000
1989/04/25 933 940 933 933 287,000
1989/04/24 950 950 930 935 328,000
1989/04/21 952 953 930 948 379,000
1989/04/20 979 979 958 958 1,865,000
1989/04/19 941 985 935 980 4,289,000
1989/04/18 923 930 920 930 1,235,000
1989/04/17 929 929 915 918 220,000
1989/04/14 910 925 908 914 277,000
1989/04/13 930 930 920 920 496,000
1989/04/12 930 930 918 929 642,000
1989/04/11 924 925 910 920 379,000
1989/04/10 922 924 915 919 241,000
1989/04/07 925 927 910 920 443,000
1989/04/06 929 929 905 905 654,000
1989/04/05 931 931 921 929 547,000
1989/04/04 930 931 916 921 827,000
1989/04/03 930 930 915 925 447,000
1989/03/31 910 925 907 924 639,000
1989/03/30 900 909 895 905 387,000
1989/03/29 891 891 883 890 208,000
1989/03/28 897 900 880 881 145,000
1989/03/27 888 890 875 880 224,000
1989/03/24 882 882 850 861 271,000
1989/03/23 889 889 871 881 228,000
1989/03/22 889 890 870 871 169,000
1989/03/20 875 889 875 889 421,000
1989/03/17 889 890 885 885 327,000
1989/03/16 890 895 888 888 373,000
1989/03/15 900 900 888 889 199,000
1989/03/14 890 900 885 888 236,000
1989/03/13 909 909 890 890 85,000
1989/03/10 902 902 885 900 207,000
1989/03/09 908 908 890 902 161,000
1989/03/08 910 913 900 905 219,000
1989/03/07 918 918 901 901 233,000
1989/03/06 919 919 910 910 358,000
1989/03/03 920 920 909 909 366,000
1989/03/02 918 919 905 910 313,000
1989/03/01 920 920 905 910 297,000
1989/02/28 918 920 906 910 251,000
1989/02/27 910 916 900 905 305,000
1989/02/23 895 920 895 915 1,540,000
1989/02/22 916 917 895 900 421,000
1989/02/21 919 920 896 910 319,000
1989/02/20 920 934 901 917 551,000
1989/02/17 910 929 903 925 1,546,000
1989/02/16 892 910 890 900 535,000
1989/02/15 891 894 880 894 562,000
1989/02/14 894 895 875 895 388,000
1989/02/13 900 900 894 894 330,000
1989/02/10 910 910 899 900 234,000
1989/02/09 899 899 891 895 212,000
1989/02/08 898 900 891 894 473,000
1989/02/07 908 908 898 898 376,000
1989/02/06 900 910 892 905 323,000
1989/02/03 915 915 896 900 370,000
1989/02/02 911 911 896 910 452,000
1989/02/01 915 915 901 901 242,000
1989/01/31 900 914 899 914 744,000
1989/01/30 900 905 894 899 644,000
1989/01/28 890 896 888 896 234,000
1989/01/27 890 890 885 888 525,000
1989/01/26 897 900 877 877 422,000
1989/01/25 900 900 890 897 451,000
1989/01/24 900 900 888 890 319,000
1989/01/23 905 905 885 900 267,000
1989/01/20 891 905 886 905 232,000
1989/01/19 908 908 891 900 369,000
1989/01/18 911 919 901 910 1,297,000
1989/01/17 895 898 885 897 1,024,000
1989/01/13 900 900 885 885 931,000
1989/01/12 899 900 890 900 795,000
1989/01/11 891 912 889 900 374,000
1989/01/10 900 900 889 891 545,000
1989/01/09 930 938 905 910 806,000
1989/01/06 929 930 910 920 595,000
1989/01/05 918 945 918 930 647,000
1989/01/04 918 929 918 918 205,000

このページの先頭へ