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
1990/12/28 540 550 530 540 83,000
1990/12/27 550 550 540 540 108,000
1990/12/26 542 545 535 540 70,000
1990/12/25 553 553 512 512 150,000
1990/12/21 557 564 550 560 96,000
1990/12/20 572 584 565 565 293,000
1990/12/19 595 600 581 585 147,000
1990/12/18 590 590 571 575 98,000
1990/12/17 595 600 585 588 107,000
1990/12/14 610 625 610 625 262,000
1990/12/13 610 630 594 630 266,000
1990/12/12 595 620 583 600 492,000
1990/12/11 570 600 561 600 362,000
1990/12/10 580 580 551 580 207,000
1990/12/07 540 566 535 550 253,000
1990/12/06 524 528 519 520 148,000
1990/12/05 505 520 495 511 190,000
1990/12/04 514 516 505 505 209,000
1990/12/03 535 540 516 516 136,000
1990/11/30 495 506 491 505 307,000
1990/11/29 500 512 497 505 252,000
1990/11/28 530 530 515 517 195,000
1990/11/27 559 568 549 560 71,000
1990/11/26 551 570 551 559 58,000
1990/11/22 517 560 517 560 210,000
1990/11/21 548 550 515 515 124,000
1990/11/20 560 581 550 560 100,000
1990/11/19 545 565 545 565 103,000
1990/11/16 545 555 535 542 241,000
1990/11/15 581 590 565 565 143,000
1990/11/14 598 598 581 581 87,000
1990/11/13 588 599 574 598 163,000
1990/11/09 565 576 560 567 119,000
1990/11/08 551 609 551 570 310,000
1990/11/07 590 600 560 580 438,000
1990/11/06 628 630 601 610 242,000
1990/11/05 630 630 627 627 115,000
1990/11/02 605 612 605 607 134,000
1990/11/01 660 660 625 625 186,000
1990/10/31 679 684 660 665 182,000
1990/10/30 699 700 655 679 611,000
1990/10/29 620 690 619 680 886,000
1990/10/26 625 627 615 625 233,000
1990/10/25 599 628 599 627 226,000
1990/10/24 605 606 598 606 139,000
1990/10/23 630 630 610 611 200,000
1990/10/22 610 640 610 638 185,000
1990/10/19 598 645 598 610 238,000
1990/10/18 589 604 580 598 74,000
1990/10/17 580 600 577 600 320,000
1990/10/16 542 551 540 547 168,000
1990/10/15 540 540 530 530 126,000
1990/10/12 520 550 515 520 173,000
1990/10/11 544 559 536 540 100,000
1990/10/09 575 585 564 564 182,000
1990/10/08 565 574 565 569 150,000
1990/10/05 549 560 540 560 273,000
1990/10/04 544 550 544 544 147,000
1990/10/03 545 557 540 555 286,000
1990/10/02 511 550 510 547 326,000
1990/10/01 501 503 480 491 489,000
1990/09/28 525 525 490 500 487,000
1990/09/27 535 550 521 521 196,000
1990/09/26 590 590 555 555 367,000
1990/09/25 600 600 580 580 122,000
1990/09/21 591 609 585 605 223,000
1990/09/20 590 599 585 590 246,000
1990/09/19 595 600 590 590 98,000
1990/09/18 604 610 580 595 98,000
1990/09/17 621 624 600 603 80,000
1990/09/14 636 645 630 634 243,000
1990/09/13 640 643 631 635 222,000
1990/09/12 600 640 600 635 168,000
1990/09/11 600 609 600 601 100,000
1990/09/10 580 620 580 620 171,000
1990/09/07 570 590 570 580 152,000
1990/09/06 590 600 570 580 112,000
1990/09/05 608 608 570 580 62,000
1990/09/04 625 630 610 616 96,000
1990/09/03 645 654 638 638 183,000
1990/08/31 630 649 620 637 169,000
1990/08/30 600 630 600 626 140,000
1990/08/29 620 620 605 605 169,000
1990/08/28 630 630 605 615 190,000
1990/08/27 565 580 562 580 145,000
1990/08/24 531 562 520 550 558,000
1990/08/23 550 550 530 530 483,000
1990/08/22 665 665 595 620 269,000
1990/08/21 676 676 666 666 104,000
1990/08/20 675 685 675 676 124,000
1990/08/17 695 700 670 685 160,000
1990/08/16 719 719 714 714 118,000
1990/08/15 694 726 694 726 255,000
1990/08/14 699 699 680 694 134,000
1990/08/13 695 695 679 679 169,000
1990/08/10 690 710 690 695 190,000
1990/08/09 700 705 695 695 257,000
1990/08/08 699 719 698 710 200,000
1990/08/07 690 720 681 695 252,000
1990/08/06 745 745 730 735 106,000
1990/08/03 774 785 765 765 227,000
1990/08/02 800 802 790 794 160,000
1990/08/01 811 820 811 818 158,000
1990/07/31 801 821 801 821 172,000
1990/07/30 830 830 809 809 183,000
1990/07/27 844 844 800 813 278,000
1990/07/26 858 858 831 831 262,000
1990/07/25 848 848 835 848 236,000
1990/07/24 858 858 841 848 233,000
1990/07/23 840 860 839 859 2,602,000
1990/07/20 850 850 826 830 482,000
1990/07/19 849 874 846 848 1,507,000
1990/07/18 835 839 822 839 365,000
1990/07/17 815 815 803 815 193,000
1990/07/16 815 815 800 800 227,000
1990/07/13 810 814 800 810 251,000
1990/07/12 810 810 795 800 208,000
1990/07/11 805 805 800 802 105,000
1990/07/10 801 804 798 798 109,000
1990/07/09 800 805 800 800 125,000
1990/07/06 813 813 800 800 219,000
1990/07/05 812 812 800 808 167,000
1990/07/04 800 805 798 802 185,000
1990/07/03 801 805 800 800 303,000
1990/07/02 799 801 798 801 96,000
1990/06/29 798 803 798 798 232,000
1990/06/28 805 806 798 798 288,000
1990/06/27 803 811 796 811 130,000
1990/06/26 811 811 805 811 132,000
1990/06/25 794 825 794 825 184,000
1990/06/22 803 834 798 834 288,000
1990/06/21 822 822 802 803 181,000
1990/06/20 818 823 812 812 225,000
1990/06/19 825 835 820 834 261,000
1990/06/18 828 833 825 828 85,000
1990/06/15 840 840 821 825 210,000
1990/06/14 818 850 818 850 300,000
1990/06/13 853 853 828 828 214,000
1990/06/12 850 854 850 853 170,000
1990/06/11 860 867 860 866 318,000
1990/06/08 901 901 850 850 725,000
1990/06/07 857 882 857 881 768,000
1990/06/06 841 851 840 847 627,000
1990/06/05 870 870 831 840 405,000
1990/06/04 849 858 823 856 616,000
1990/06/01 845 845 817 817 523,000
1990/05/31 850 875 845 850 328,000
1990/05/30 837 837 825 835 457,000
1990/05/29 839 840 830 830 541,000
1990/05/28 860 861 837 837 294,000
1990/05/25 865 870 860 860 208,000
1990/05/24 875 875 861 865 241,000
1990/05/23 882 882 861 865 159,000
1990/05/22 860 884 860 870 244,000
1990/05/21 890 890 860 860 167,000
1990/05/18 900 903 890 890 459,000
1990/05/17 924 935 910 915 994,000
1990/05/16 899 930 890 925 1,675,000
1990/05/15 865 889 853 889 360,000
1990/05/14 850 865 845 850 400,000
1990/05/11 847 848 830 843 656,000
1990/05/10 820 845 818 834 921,000
1990/05/09 798 800 785 795 480,000
1990/05/08 760 795 760 790 358,000
1990/05/07 740 757 735 746 223,000
1990/05/02 733 739 733 739 160,000
1990/05/01 720 722 715 722 73,000
1990/04/27 750 755 730 740 248,000
1990/04/26 730 748 723 746 284,000
1990/04/25 715 740 710 740 313,000
1990/04/24 710 725 700 725 104,000
1990/04/23 710 710 701 706 83,000
1990/04/20 720 725 711 719 127,000
1990/04/19 715 725 711 720 184,000
1990/04/18 680 700 675 700 120,000
1990/04/17 681 690 681 685 83,000
1990/04/16 690 690 670 671 97,000
1990/04/13 721 721 689 690 182,000
1990/04/12 722 724 700 711 239,000
1990/04/11 705 718 705 708 449,000
1990/04/10 705 719 705 705 352,000
1990/04/09 720 745 720 725 291,000
1990/04/06 660 680 660 676 281,000
1990/04/05 630 630 580 600 704,000
1990/04/04 700 702 630 630 400,000
1990/04/03 710 710 659 685 398,000
1990/04/02 750 750 699 700 245,000
1990/03/30 815 820 780 780 132,000
1990/03/29 830 840 825 840 166,000
1990/03/28 865 866 838 866 242,000
1990/03/27 885 890 870 871 180,000
1990/03/26 870 881 865 870 324,000
1990/03/23 805 845 805 845 334,000
1990/03/22 790 790 752 765 525,000
1990/03/20 838 840 780 780 244,000
1990/03/19 860 861 815 821 232,000
1990/03/16 860 869 860 860 157,000
1990/03/15 873 873 863 863 192,000
1990/03/14 890 890 860 863 252,000
1990/03/13 915 915 890 890 135,000
1990/03/12 918 920 912 912 226,000
1990/03/09 915 916 900 903 253,000
1990/03/08 901 925 900 915 147,000
1990/03/07 915 915 905 905 212,000
1990/03/06 919 919 902 905 94,000
1990/03/05 923 928 900 919 248,000
1990/03/02 900 905 892 905 281,000
1990/03/01 904 927 904 910 126,000
1990/02/28 900 934 900 930 266,000
1990/02/27 900 900 850 866 245,000
1990/02/26 881 881 851 870 189,000
1990/02/23 921 935 910 911 245,000
1990/02/22 933 933 920 921 197,000
1990/02/21 950 950 933 934 232,000
1990/02/20 956 964 951 951 69,000
1990/02/19 969 969 955 956 138,000
1990/02/16 950 960 950 960 283,000
1990/02/15 955 955 946 950 270,000
1990/02/14 956 956 955 956 158,000
1990/02/13 951 960 951 957 293,000
1990/02/09 960 960 953 955 269,000
1990/02/08 965 970 962 966 259,000
1990/02/07 970 970 965 966 288,000
1990/02/06 972 980 967 968 188,000
1990/02/05 972 972 961 972 333,000
1990/02/02 965 974 957 962 459,000
1990/02/01 989 989 970 975 274,000
1990/01/31 989 989 970 984 156,000
1990/01/30 965 990 960 989 166,000
1990/01/29 958 966 950 961 172,000
1990/01/26 960 981 960 966 173,000
1990/01/25 981 981 951 951 217,000
1990/01/24 991 991 975 975 166,000
1990/01/23 998 998 988 989 265,000
1990/01/22 984 989 984 988 79,000
1990/01/19 990 990 970 971 148,000
1990/01/18 1,010 1,010 990 990 313,000
1990/01/17 1,020 1,020 998 1,010 240,000
1990/01/16 1,000 1,020 994 1,000 315,000
1990/01/12 1,040 1,040 1,000 1,020 358,000
1990/01/11 1,010 1,020 1,000 1,000 237,000
1990/01/10 1,030 1,030 1,000 1,020 184,000
1990/01/09 1,010 1,030 1,000 1,030 255,000
1990/01/08 1,030 1,030 996 1,010 504,000
1990/01/05 1,020 1,040 1,000 1,010 397,000
1990/01/04 1,030 1,040 1,020 1,020 71,000

このページの先頭へ