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
1997/12/30 232 232 227 230 55,000
1997/12/29 225 228 220 222 147,000
1997/12/26 222 223 220 222 221,000
1997/12/25 218 228 218 220 588,000
1997/12/24 223 228 218 220 356,000
1997/12/22 244 244 216 218 525,000
1997/12/19 255 255 231 239 408,000
1997/12/18 263 264 250 250 118,000
1997/12/17 255 274 250 260 265,000
1997/12/16 251 265 250 250 214,000
1997/12/15 260 261 246 246 217,000
1997/12/12 263 273 260 273 521,000
1997/12/11 289 289 280 280 142,000
1997/12/10 301 301 285 287 236,000
1997/12/09 312 320 301 301 243,000
1997/12/08 315 315 302 302 193,000
1997/12/05 301 304 300 300 273,000
1997/12/04 306 306 302 302 65,000
1997/12/03 308 309 306 306 71,000
1997/12/02 306 311 306 309 327,000
1997/12/01 308 310 306 306 268,000
1997/11/28 307 311 307 310 383,000
1997/11/27 308 313 306 307 266,000
1997/11/26 315 320 311 313 154,000
1997/11/25 315 325 315 320 207,000
1997/11/21 339 345 339 342 397,000
1997/11/20 339 341 330 338 414,000
1997/11/19 338 338 330 330 323,000
1997/11/18 330 365 327 353 167,000
1997/11/17 326 338 326 330 246,000
1997/11/14 321 321 315 318 287,000
1997/11/13 321 331 320 331 309,000
1997/11/12 326 334 321 328 262,000
1997/11/11 321 333 320 326 77,000
1997/11/10 325 330 323 323 105,000
1997/11/07 344 344 330 340 229,000
1997/11/06 354 358 340 345 135,000
1997/11/05 361 361 350 359 103,000
1997/11/04 362 362 354 357 70,000
1997/10/31 351 360 351 358 87,000
1997/10/30 365 368 357 366 208,000
1997/10/29 366 367 357 360 467,000
1997/10/28 354 361 354 356 149,000
1997/10/27 369 370 365 370 191,000
1997/10/24 377 380 375 379 171,000
1997/10/23 383 385 373 373 355,000
1997/10/22 350 379 350 373 281,000
1997/10/21 330 341 330 340 331,000
1997/10/20 332 335 330 330 348,000
1997/10/17 327 332 327 327 228,000
1997/10/16 320 332 320 332 129,000
1997/10/15 325 327 320 324 89,000
1997/10/14 305 335 305 329 274,000
1997/10/13 318 318 302 302 153,000
1997/10/09 319 319 316 318 213,000
1997/10/08 325 325 319 319 174,000
1997/10/07 326 329 324 329 147,000
1997/10/06 324 325 322 325 375,000
1997/10/03 330 335 329 330 162,000
1997/10/02 345 345 331 332 151,000
1997/10/01 351 351 340 345 206,000
1997/09/30 352 362 350 355 140,000
1997/09/29 352 355 345 355 276,000
1997/09/26 352 358 350 352 297,000
1997/09/25 355 360 345 347 884,000
1997/09/24 364 374 359 363 383,000
1997/09/22 344 360 344 359 311,000
1997/09/19 363 366 355 355 451,000
1997/09/18 362 365 361 363 167,000
1997/09/17 360 363 360 363 227,000
1997/09/16 365 365 360 360 179,000
1997/09/12 368 368 363 365 288,000
1997/09/11 370 375 366 368 121,000
1997/09/10 376 377 371 375 124,000
1997/09/09 374 376 371 375 77,000
1997/09/08 376 382 365 369 249,000
1997/09/05 376 384 376 384 104,000
1997/09/04 376 382 374 376 166,000
1997/09/03 377 378 373 376 93,000
1997/09/02 377 377 366 370 124,000
1997/09/01 368 370 362 362 296,000
1997/08/29 366 369 365 368 54,000
1997/08/28 365 372 365 369 408,000
1997/08/27 370 370 365 366 123,000
1997/08/26 384 384 370 370 310,000
1997/08/25 385 385 371 375 62,000
1997/08/22 360 370 360 360 191,000
1997/08/21 371 372 360 360 215,000
1997/08/20 381 381 369 369 215,000
1997/08/19 379 380 379 379 62,000
1997/08/18 379 380 375 375 99,000
1997/08/15 383 384 382 382 73,000
1997/08/14 380 383 380 382 38,000
1997/08/13 379 384 377 379 127,000
1997/08/12 375 382 375 382 232,000
1997/08/11 376 385 375 375 152,000
1997/08/08 386 387 380 385 299,000
1997/08/07 390 390 386 387 472,000
1997/08/06 394 395 390 392 151,000
1997/08/05 394 395 394 395 128,000
1997/08/04 402 403 396 396 159,000
1997/08/01 412 412 402 402 106,000
1997/07/31 416 416 412 412 50,000
1997/07/30 419 420 415 417 203,000
1997/07/29 420 420 412 415 292,000
1997/07/28 419 421 419 419 283,000
1997/07/25 420 420 417 418 306,000
1997/07/24 420 421 417 420 301,000
1997/07/23 419 420 414 420 213,000
1997/07/22 423 424 419 419 125,000
1997/07/18 425 426 423 425 260,000
1997/07/17 428 430 423 426 616,000
1997/07/16 428 428 425 425 869,000
1997/07/15 439 439 428 428 356,000
1997/07/14 443 443 436 438 546,000
1997/07/11 451 451 442 443 78,000
1997/07/10 455 460 442 450 140,000
1997/07/09 464 464 459 460 92,000
1997/07/08 466 470 466 466 69,000
1997/07/07 474 475 465 467 251,000
1997/07/04 460 462 456 462 266,000
1997/07/03 446 446 441 445 109,000
1997/07/02 448 450 445 448 115,000
1997/07/01 456 456 440 444 251,000
1997/06/30 461 469 458 458 184,000
1997/06/27 461 463 456 461 225,000
1997/06/26 471 475 460 460 218,000
1997/06/25 476 476 468 476 125,000
1997/06/24 482 482 470 471 131,000
1997/06/23 487 489 482 485 256,000
1997/06/20 492 492 482 486 348,000
1997/06/19 479 494 477 487 1,016,000
1997/06/18 465 480 464 475 360,000
1997/06/17 467 467 464 464 237,000
1997/06/16 466 466 464 464 154,000
1997/06/13 469 469 463 465 305,000
1997/06/12 465 469 464 464 143,000
1997/06/11 469 471 463 463 163,000
1997/06/10 469 472 460 469 180,000
1997/06/09 471 472 466 469 179,000
1997/06/06 460 474 459 466 494,000
1997/06/05 455 460 454 459 285,000
1997/06/04 448 455 448 452 363,000
1997/06/03 448 449 445 446 181,000
1997/06/02 444 450 440 449 349,000
1997/05/30 446 450 442 445 289,000
1997/05/29 453 453 445 446 149,000
1997/05/28 458 463 458 458 117,000
1997/05/27 450 453 445 453 63,000
1997/05/26 459 464 448 449 231,000
1997/05/23 465 469 458 458 206,000
1997/05/22 460 465 458 461 230,000
1997/05/21 461 462 455 455 53,000
1997/05/20 463 464 460 463 190,000
1997/05/19 446 458 445 455 362,000
1997/05/16 443 450 441 444 833,000
1997/05/15 448 448 441 443 126,000
1997/05/14 451 452 447 450 318,000
1997/05/13 463 464 456 456 282,000
1997/05/12 444 454 441 454 115,000
1997/05/09 454 454 443 449 146,000
1997/05/08 457 460 455 459 108,000
1997/05/07 465 465 458 462 157,000
1997/05/06 469 469 454 460 361,000
1997/05/02 454 454 450 454 104,000
1997/05/01 460 463 456 459 262,000
1997/04/30 452 464 452 460 310,000
1997/04/28 453 455 451 451 270,000
1997/04/25 452 453 451 453 298,000
1997/04/24 455 460 450 452 345,000
1997/04/23 436 450 436 450 413,000
1997/04/22 444 446 436 436 276,000
1997/04/21 435 442 435 442 126,000
1997/04/18 420 429 420 420 455,000
1997/04/17 424 429 410 411 445,000
1997/04/16 410 424 410 424 226,000
1997/04/15 413 418 407 407 122,000
1997/04/14 413 419 411 411 48,000
1997/04/11 410 414 405 414 71,000
1997/04/10 409 417 409 410 135,000
1997/04/09 421 421 400 405 238,000
1997/04/08 425 435 420 430 223,000
1997/04/07 429 433 421 424 115,000
1997/04/04 429 431 425 429 122,000
1997/04/03 434 449 429 433 154,000
1997/04/02 430 435 425 434 163,000
1997/04/01 435 435 430 430 181,000
1997/03/31 437 442 435 435 41,000
1997/03/28 438 440 435 435 104,000
1997/03/27 441 444 436 440 244,000
1997/03/26 438 445 435 444 67,000
1997/03/25 459 459 435 436 207,000
1997/03/24 459 459 434 434 204,000
1997/03/21 458 458 446 450 164,000
1997/03/19 468 468 458 458 131,000
1997/03/18 454 468 454 468 318,000
1997/03/17 438 454 435 454 238,000
1997/03/14 427 453 427 433 502,000
1997/03/13 430 437 429 430 228,000
1997/03/12 430 434 426 430 161,000
1997/03/11 433 440 427 430 172,000
1997/03/10 436 439 429 437 145,000
1997/03/07 426 441 425 441 139,000
1997/03/06 435 447 430 434 271,000
1997/03/05 450 450 434 435 197,000
1997/03/04 461 461 446 446 424,000
1997/03/03 460 460 450 456 284,000
1997/02/28 460 461 457 457 159,000
1997/02/27 467 467 459 460 186,000
1997/02/26 468 470 465 467 179,000
1997/02/25 476 478 465 465 137,000
1997/02/24 483 486 475 476 241,000
1997/02/21 480 485 474 483 329,000
1997/02/20 475 485 475 482 395,000
1997/02/19 460 468 460 468 89,000
1997/02/18 456 464 455 461 229,000
1997/02/17 463 464 450 450 520,000
1997/02/14 473 474 460 460 747,000
1997/02/13 480 480 465 465 196,000
1997/02/12 476 481 470 470 130,000
1997/02/10 477 480 471 480 121,000
1997/02/07 473 480 473 480 204,000
1997/02/06 473 480 470 474 51,000
1997/02/05 475 480 460 473 226,000
1997/02/04 476 477 470 470 284,000
1997/02/03 470 475 470 475 105,000
1997/01/31 461 475 460 460 164,000
1997/01/30 467 468 459 460 241,000
1997/01/29 460 468 455 467 164,000
1997/01/28 453 462 453 462 452,000
1997/01/27 454 457 445 445 193,000
1997/01/24 460 464 456 460 589,000
1997/01/23 450 454 445 454 672,000
1997/01/22 436 442 432 437 213,000
1997/01/21 426 437 425 426 315,000
1997/01/20 445 445 430 430 992,000
1997/01/17 445 445 440 441 253,000
1997/01/16 448 453 443 445 292,000
1997/01/14 435 454 431 453 495,000
1997/01/13 433 442 425 427 475,000
1997/01/10 440 445 435 438 454,000
1997/01/09 450 455 435 435 451,000
1997/01/08 468 472 454 455 279,000
1997/01/07 476 476 467 468 267,000
1997/01/06 471 475 470 471 105,000

このページの先頭へ