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
1992/12/30 469 471 465 465 182,000
1992/12/29 470 471 469 471 156,000
1992/12/28 481 481 470 470 133,000
1992/12/25 482 482 472 476 342,000
1992/12/24 485 485 471 477 332,000
1992/12/22 478 478 470 475 525,000
1992/12/21 485 488 478 478 180,000
1992/12/18 484 484 476 483 371,000
1992/12/17 473 480 470 479 491,000
1992/12/16 485 489 475 476 638,000
1992/12/15 487 492 481 486 497,000
1992/12/14 507 507 485 489 337,000
1992/12/11 518 520 496 507 1,010,000
1992/12/10 512 526 512 518 1,133,000
1992/12/09 512 515 507 512 787,000
1992/12/08 506 520 505 508 1,589,000
1992/12/07 495 508 490 508 743,000
1992/12/04 485 492 485 490 691,000
1992/12/03 490 494 480 480 306,000
1992/12/02 495 495 480 480 286,000
1992/12/01 483 498 483 495 440,000
1992/11/30 479 479 475 479 199,000
1992/11/27 475 478 468 469 264,000
1992/11/26 468 485 464 470 1,362,000
1992/11/25 466 466 460 463 255,000
1992/11/24 456 465 455 456 203,000
1992/11/20 450 457 440 451 371,000
1992/11/19 469 469 445 450 756,000
1992/11/18 428 465 422 459 675,000
1992/11/17 425 429 421 428 161,000
1992/11/16 412 432 412 430 328,000
1992/11/13 413 418 410 417 676,000
1992/11/12 423 423 406 418 433,000
1992/11/11 420 433 415 428 340,000
1992/11/10 427 427 417 420 428,000
1992/11/09 440 444 410 412 469,000
1992/11/06 449 450 440 440 364,000
1992/11/05 455 455 447 450 234,000
1992/11/04 445 459 440 450 156,000
1992/11/02 450 450 437 440 311,000
1992/10/30 463 465 446 446 394,000
1992/10/29 480 483 470 470 287,000
1992/10/28 482 487 480 482 386,000
1992/10/27 490 491 485 487 174,000
1992/10/26 496 496 490 491 138,000
1992/10/23 500 509 492 492 269,000
1992/10/22 494 510 492 500 236,000
1992/10/21 488 500 488 495 304,000
1992/10/20 504 504 490 491 343,000
1992/10/19 504 510 500 504 254,000
1992/10/16 508 510 502 504 233,000
1992/10/15 520 520 507 508 233,000
1992/10/14 521 530 510 510 225,000
1992/10/13 521 525 516 516 206,000
1992/10/12 530 530 520 520 133,000
1992/10/09 525 531 522 531 622,000
1992/10/08 522 530 516 521 319,000
1992/10/07 529 534 522 522 308,000
1992/10/06 500 521 495 520 235,000
1992/10/05 504 504 495 500 219,000
1992/10/02 501 519 500 503 257,000
1992/10/01 506 514 498 500 476,000
1992/09/30 515 515 505 506 413,000
1992/09/29 528 528 512 524 198,000
1992/09/28 533 540 519 519 161,000
1992/09/25 550 550 540 543 359,000
1992/09/24 550 551 542 550 417,000
1992/09/22 530 550 510 541 418,000
1992/09/21 528 530 520 520 175,000
1992/09/18 529 529 505 520 400,000
1992/09/17 518 520 510 516 325,000
1992/09/16 545 548 521 521 521,000
1992/09/14 546 555 545 550 186,000
1992/09/11 551 569 541 542 648,000
1992/09/10 569 580 561 561 1,031,000
1992/09/09 545 560 541 550 378,000
1992/09/08 555 565 546 555 453,000
1992/09/07 561 564 548 553 473,000
1992/09/04 575 580 538 538 623,000
1992/09/03 551 580 524 565 799,000
1992/09/02 570 589 556 556 1,070,000
1992/09/01 605 624 571 580 3,219,000
1992/08/31 545 595 533 595 1,492,000
1992/08/28 520 555 505 532 2,186,000
1992/08/27 501 536 494 530 1,444,000
1992/08/26 461 479 456 456 536,000
1992/08/25 480 490 461 461 860,000
1992/08/24 498 520 478 490 1,892,000
1992/08/21 425 494 425 488 1,526,000
1992/08/20 395 435 386 414 1,054,000
1992/08/19 375 399 360 399 462,000
1992/08/18 386 387 365 365 438,000
1992/08/17 405 410 386 390 575,000
1992/08/14 378 404 375 394 946,000
1992/08/13 352 381 352 378 759,000
1992/08/12 348 359 340 350 1,142,000
1992/08/11 385 385 353 353 699,000
1992/08/10 386 387 352 380 1,056,000
1992/08/07 408 412 387 396 1,093,000
1992/08/06 450 451 414 418 543,000
1992/08/05 447 459 445 446 311,000
1992/08/04 456 461 447 447 424,000
1992/08/03 472 478 460 461 319,000
1992/07/31 450 473 450 472 366,000
1992/07/30 440 455 433 445 836,000
1992/07/29 480 495 435 438 1,355,000
1992/07/28 490 491 475 475 858,000
1992/07/27 540 544 495 496 481,000
1992/07/24 504 520 502 520 339,000
1992/07/23 495 530 490 524 738,000
1992/07/22 514 521 501 509 696,000
1992/07/21 501 524 501 524 707,000
1992/07/20 520 524 502 506 680,000
1992/07/17 555 555 538 538 439,000
1992/07/16 558 560 545 554 292,000
1992/07/15 557 564 555 560 291,000
1992/07/14 553 565 551 558 236,000
1992/07/13 551 561 550 558 345,000
1992/07/10 558 570 545 560 448,000
1992/07/09 578 578 560 561 306,000
1992/07/08 533 570 532 570 870,000
1992/07/07 561 561 543 543 509,000
1992/07/06 590 590 571 571 342,000
1992/07/03 605 610 591 600 516,000
1992/07/02 573 600 563 595 651,000
1992/07/01 539 564 530 563 382,000
1992/06/30 533 548 530 539 535,000
1992/06/29 550 550 530 531 667,000
1992/06/26 574 580 550 560 642,000
1992/06/25 563 575 550 574 1,011,000
1992/06/24 610 615 566 573 1,074,000
1992/06/23 596 610 595 605 512,000
1992/06/22 630 633 595 595 632,000
1992/06/19 600 624 595 620 1,012,000
1992/06/18 590 600 583 587 1,938,000
1992/06/17 616 616 600 603 2,106,000
1992/06/16 634 641 616 616 1,760,000
1992/06/15 643 648 633 633 551,000
1992/06/12 688 688 653 657 2,015,000
1992/06/11 657 678 657 678 970,000
1992/06/10 641 679 640 666 1,215,000
1992/06/09 618 654 615 646 930,000
1992/06/08 622 624 612 617 650,000
1992/06/05 632 635 622 632 1,114,000
1992/06/04 662 663 642 642 799,000
1992/06/03 664 673 652 661 866,000
1992/06/02 684 685 671 674 711,000
1992/06/01 691 694 686 688 274,000
1992/05/29 705 710 693 695 434,000
1992/05/28 689 700 686 700 322,000
1992/05/27 700 702 681 686 691,000
1992/05/26 710 711 702 710 357,000
1992/05/25 686 710 685 710 452,000
1992/05/22 707 707 692 695 721,000
1992/05/21 720 722 710 712 590,000
1992/05/20 711 725 707 725 1,073,000
1992/05/19 743 747 706 706 1,223,000
1992/05/18 733 750 730 733 1,131,000
1992/05/15 757 769 710 727 1,689,000
1992/05/14 759 791 756 767 3,464,000
1992/05/13 712 745 711 742 1,397,000
1992/05/12 745 749 709 717 1,239,000
1992/05/11 735 750 730 742 2,069,000
1992/05/08 702 730 692 715 1,515,000
1992/05/07 673 710 670 700 2,986,000
1992/05/06 643 687 643 663 883,000
1992/05/01 637 651 631 633 594,000
1992/04/30 649 652 637 638 351,000
1992/04/28 645 649 631 649 475,000
1992/04/27 646 654 643 645 584,000
1992/04/24 654 654 635 640 642,000
1992/04/23 630 644 621 644 513,000
1992/04/22 616 632 610 620 713,000
1992/04/21 614 636 611 619 750,000
1992/04/20 650 659 622 624 836,000
1992/04/17 632 650 627 649 1,170,000
1992/04/16 670 680 640 642 1,458,000
1992/04/15 670 691 661 661 2,778,000
1992/04/14 579 649 555 640 2,639,000
1992/04/13 566 599 565 569 1,272,000
1992/04/10 541 581 541 555 1,435,000
1992/04/09 502 540 500 502 1,397,000
1992/04/08 496 530 492 500 1,557,000
1992/04/07 535 539 506 506 549,000
1992/04/06 555 560 531 537 512,000
1992/04/03 550 565 510 550 1,037,000
1992/04/02 515 545 488 540 1,380,000
1992/04/01 560 561 496 510 1,529,000
1992/03/31 600 601 570 570 533,000
1992/03/30 561 592 561 580 792,000
1992/03/27 616 616 579 581 1,337,000
1992/03/26 660 668 621 636 645,000
1992/03/25 660 673 655 655 551,000
1992/03/24 677 679 661 661 467,000
1992/03/23 698 704 685 687 504,000
1992/03/19 664 710 652 685 1,186,000
1992/03/18 709 709 650 650 1,282,000
1992/03/17 720 730 707 711 918,000
1992/03/16 743 750 723 730 698,000
1992/03/13 742 760 730 743 989,000
1992/03/12 742 747 740 740 729,000
1992/03/11 751 756 746 747 506,000
1992/03/10 760 769 755 757 478,000
1992/03/09 775 784 761 770 454,000
1992/03/06 800 817 775 775 1,788,000
1992/03/05 741 794 737 785 2,230,000
1992/03/04 740 745 740 742 498,000
1992/03/03 749 752 740 745 552,000
1992/03/02 740 759 740 750 752,000
1992/02/28 745 752 741 745 682,000
1992/02/27 751 758 749 752 830,000
1992/02/26 742 758 742 750 1,070,000
1992/02/25 740 750 739 749 610,000
1992/02/24 771 771 750 750 983,000
1992/02/21 764 775 756 771 1,217,000
1992/02/20 740 780 740 754 791,000
1992/02/19 729 745 729 738 927,000
1992/02/18 743 748 730 739 776,000
1992/02/17 723 743 721 743 1,172,000
1992/02/14 760 760 741 743 1,346,000
1992/02/13 762 770 760 763 488,000
1992/02/12 767 777 761 770 658,000
1992/02/10 765 771 761 771 677,000
1992/02/07 778 785 772 772 998,000
1992/02/06 785 794 778 778 775,000
1992/02/05 781 800 779 795 1,086,000
1992/02/04 790 798 776 776 1,154,000
1992/02/03 836 838 800 800 1,461,000
1992/01/31 812 840 810 830 1,873,000
1992/01/30 799 829 793 820 2,406,000
1992/01/29 780 803 770 803 1,641,000
1992/01/28 755 770 752 770 1,352,000
1992/01/27 765 770 759 760 1,391,000
1992/01/24 771 785 765 770 2,167,000
1992/01/23 790 795 770 790 2,867,000
1992/01/22 759 797 730 780 5,074,000
1992/01/21 820 840 756 774 5,155,000
1992/01/20 865 866 807 819 4,712,000
1992/01/17 854 870 837 857 4,791,000
1992/01/16 915 919 850 864 4,690,000
1992/01/14 880 910 876 901 3,044,000
1992/01/13 884 890 868 880 2,415,000
1992/01/10 920 925 890 894 3,705,000
1992/01/09 875 915 865 911 2,707,000
1992/01/08 899 917 864 870 3,928,000
1992/01/07 835 905 832 890 3,630,000
1992/01/06 865 869 831 840 800,000

このページの先頭へ