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
2004/12/30 409 410 407 409 125,000
2004/12/29 408 411 406 408 176,000
2004/12/28 410 411 408 410 281,000
2004/12/27 415 415 409 412 377,000
2004/12/24 413 413 409 410 489,000
2004/12/22 405 408 404 406 585,000
2004/12/21 402 405 402 405 291,000
2004/12/20 403 403 399 402 363,000
2004/12/17 400 402 397 402 540,000
2004/12/16 396 407 396 402 993,000
2004/12/15 392 397 390 395 450,000
2004/12/14 388 389 384 389 340,000
2004/12/13 387 390 383 383 253,000
2004/12/10 390 395 386 387 866,000
2004/12/09 390 395 388 391 728,000
2004/12/08 387 394 387 391 551,000
2004/12/07 394 394 386 389 723,000
2004/12/06 402 403 390 394 3,411,000
2004/12/03 374 386 372 383 3,648,000
2004/12/02 367 367 360 364 1,292,000
2004/12/01 363 365 362 364 527,000
2004/11/30 367 369 359 364 750,000
2004/11/29 367 371 366 367 518,000
2004/11/26 371 373 367 367 496,000
2004/11/25 374 375 371 371 163,000
2004/11/24 377 377 370 371 355,000
2004/11/22 375 381 370 372 461,000
2004/11/19 387 388 382 383 267,000
2004/11/18 385 389 385 386 744,000
2004/11/17 383 386 382 384 446,000
2004/11/16 383 384 382 383 576,000
2004/11/15 377 385 376 383 752,000
2004/11/12 371 379 371 379 674,000
2004/11/11 373 376 370 374 586,000
2004/11/10 372 375 370 372 362,000
2004/11/09 375 377 370 373 460,000
2004/11/08 378 378 375 376 443,000
2004/11/05 380 381 377 379 473,000
2004/11/04 381 385 375 377 1,196,000
2004/11/02 365 387 364 383 2,138,000
2004/11/01 365 365 363 363 216,000
2004/10/29 365 366 362 365 432,000
2004/10/28 367 368 365 367 374,000
2004/10/27 366 369 363 364 549,000
2004/10/26 366 367 361 363 592,000
2004/10/25 372 373 364 365 564,000
2004/10/22 375 376 373 375 336,000
2004/10/21 377 378 373 373 377,000
2004/10/20 389 389 376 376 768,000
2004/10/19 389 390 386 389 631,000
2004/10/18 392 395 387 390 403,000
2004/10/15 395 395 390 391 542,000
2004/10/14 398 400 392 396 861,000
2004/10/13 403 403 397 399 922,000
2004/10/12 390 401 390 396 1,234,000
2004/10/08 390 394 388 388 373,000
2004/10/07 392 394 389 391 453,000
2004/10/06 394 397 389 389 931,000
2004/10/05 394 401 392 399 1,175,000
2004/10/04 381 392 381 389 673,000
2004/10/01 375 379 375 378 363,000
2004/09/30 378 382 377 380 255,000
2004/09/29 378 380 375 376 407,000
2004/09/28 377 380 375 377 295,000
2004/09/27 383 384 378 382 416,000
2004/09/24 386 387 382 384 467,000
2004/09/22 390 392 385 389 437,000
2004/09/21 391 392 389 390 364,000
2004/09/17 391 391 388 390 375,000
2004/09/16 393 393 388 390 490,000
2004/09/15 400 401 394 395 736,000
2004/09/14 399 401 398 399 492,000
2004/09/13 398 401 396 398 795,000
2004/09/10 403 403 394 396 1,375,000
2004/09/09 408 409 403 405 649,000
2004/09/08 412 417 407 409 984,000
2004/09/07 411 415 409 413 682,000
2004/09/06 410 412 402 408 572,000
2004/09/03 413 413 403 405 1,436,000
2004/09/02 403 415 403 413 2,040,000
2004/09/01 396 405 395 403 1,092,000
2004/08/31 395 397 394 394 1,132,000
2004/08/30 396 399 393 394 338,000
2004/08/27 395 396 393 395 278,000
2004/08/26 400 402 392 393 542,000
2004/08/25 392 395 392 395 232,000
2004/08/24 393 395 391 392 422,000
2004/08/23 395 399 393 393 777,000
2004/08/20 398 400 394 394 582,000
2004/08/19 396 399 395 397 291,000
2004/08/18 398 398 392 396 96,000
2004/08/17 396 399 394 395 197,000
2004/08/16 395 396 390 394 182,000
2004/08/13 403 403 397 398 340,000
2004/08/12 404 404 399 402 164,000
2004/08/11 402 405 398 403 251,000
2004/08/10 395 400 393 398 442,000
2004/08/09 391 395 390 391 214,000
2004/08/06 396 398 393 396 326,000
2004/08/05 397 400 394 398 275,000
2004/08/04 405 405 391 395 341,000
2004/08/03 409 410 403 407 448,000
2004/08/02 400 408 396 405 965,000
2004/07/30 395 395 390 395 859,000
2004/07/29 395 395 385 391 1,345,000
2004/07/28 397 404 392 397 953,000
2004/07/27 403 403 392 392 590,000
2004/07/26 409 409 399 399 748,000
2004/07/23 418 418 407 407 524,000
2004/07/22 418 419 409 410 736,000
2004/07/21 422 424 417 419 778,000
2004/07/20 430 430 421 421 486,000
2004/07/16 425 427 421 424 305,000
2004/07/15 425 435 425 427 484,000
2004/07/14 435 438 427 430 439,000
2004/07/13 431 437 431 435 277,000
2004/07/12 437 439 435 436 403,000
2004/07/09 427 432 427 432 473,000
2004/07/08 423 430 423 427 492,000
2004/07/07 430 433 426 428 500,000
2004/07/06 431 439 431 434 1,043,000
2004/07/05 438 438 428 432 797,000
2004/07/02 436 436 430 434 338,000
2004/07/01 433 440 431 436 739,000
2004/06/30 429 432 427 431 510,000
2004/06/29 432 432 427 429 369,000
2004/06/28 430 431 426 431 400,000
2004/06/25 434 434 427 430 955,000
2004/06/24 429 436 428 435 2,219,000
2004/06/23 424 427 423 425 668,000
2004/06/22 422 424 420 421 577,000
2004/06/21 418 423 415 420 991,000
2004/06/18 417 422 410 414 1,796,000
2004/06/17 420 421 412 415 1,730,000
2004/06/16 416 420 410 419 1,889,000
2004/06/15 423 423 413 414 1,443,000
2004/06/14 429 429 422 424 1,205,000
2004/06/11 425 428 423 425 1,369,000
2004/06/10 422 427 422 422 1,428,000
2004/06/09 434 435 422 424 1,355,000
2004/06/08 432 434 426 433 1,025,000
2004/06/07 432 434 425 432 1,220,000
2004/06/04 423 428 422 427 672,000
2004/06/03 432 434 421 421 956,000
2004/06/02 436 436 420 422 2,072,000
2004/06/01 443 444 437 440 1,248,000
2004/05/31 452 455 444 448 456,000
2004/05/28 446 451 444 447 941,000
2004/05/27 459 461 447 451 721,000
2004/05/26 466 470 463 464 525,000
2004/05/25 470 471 464 470 526,000
2004/05/24 470 470 462 465 319,000
2004/05/21 464 473 457 470 923,000
2004/05/20 456 475 453 464 1,347,000
2004/05/19 445 456 438 455 595,000
2004/05/18 431 442 431 440 444,000
2004/05/17 456 456 431 432 603,000
2004/05/14 445 456 444 451 663,000
2004/05/13 451 452 443 445 383,000
2004/05/12 455 455 444 450 333,000
2004/05/11 442 449 442 446 362,000
2004/05/10 455 458 445 445 927,000
2004/05/07 459 465 458 459 449,000
2004/05/06 463 467 460 466 503,000
2004/04/30 471 477 468 472 492,000
2004/04/28 483 489 479 482 1,130,000
2004/04/27 478 482 473 480 596,000
2004/04/26 471 483 465 480 1,279,000
2004/04/23 474 474 470 472 494,000
2004/04/22 465 472 463 469 666,000
2004/04/21 460 466 457 464 473,000
2004/04/20 453 459 452 454 951,000
2004/04/19 462 464 449 453 748,000
2004/04/16 472 472 462 466 416,000
2004/04/15 474 477 464 467 451,000
2004/04/14 477 478 470 474 644,000
2004/04/13 476 483 470 480 1,760,000
2004/04/12 461 466 460 463 324,000
2004/04/09 467 467 461 463 342,000
2004/04/08 465 470 465 468 237,000
2004/04/07 470 470 465 468 352,000
2004/04/06 473 477 462 471 1,847,000
2004/04/05 475 483 473 478 1,157,000
2004/04/02 473 479 473 477 1,067,000
2004/04/01 477 478 470 473 582,000
2004/03/31 477 483 472 483 371,000
2004/03/30 489 489 473 481 510,000
2004/03/29 485 498 483 490 1,256,000
2004/03/26 474 487 474 482 2,011,000
2004/03/25 467 475 467 472 489,000
2004/03/24 469 470 462 465 460,000
2004/03/23 461 468 454 468 564,000
2004/03/22 455 468 455 464 549,000
2004/03/19 460 471 460 460 496,000
2004/03/18 465 471 464 467 968,000
2004/03/17 466 466 458 461 1,277,000
2004/03/16 462 470 460 469 671,000
2004/03/15 464 465 460 462 406,000
2004/03/12 451 461 451 459 939,000
2004/03/11 464 466 455 456 1,112,000
2004/03/10 465 469 463 465 592,000
2004/03/09 466 469 459 463 1,440,000
2004/03/08 463 467 457 461 997,000
2004/03/05 459 459 450 455 1,246,000
2004/03/04 464 467 456 458 1,061,000
2004/03/03 468 470 463 466 655,000
2004/03/02 466 478 464 468 819,000
2004/03/01 476 476 466 469 781,000
2004/02/27 470 478 466 475 2,693,000
2004/02/26 446 467 445 467 1,938,000
2004/02/25 452 456 445 445 1,036,000
2004/02/24 455 459 447 447 1,192,000
2004/02/23 463 469 457 459 1,252,000
2004/02/20 448 470 444 465 5,058,000
2004/02/19 446 455 445 451 4,555,000
2004/02/18 427 436 426 436 2,147,000
2004/02/17 419 424 416 422 519,000
2004/02/16 428 428 417 419 516,000
2004/02/13 422 432 417 427 1,034,000
2004/02/12 415 427 414 418 694,000
2004/02/10 417 424 411 412 1,024,000
2004/02/09 427 429 415 422 1,264,000
2004/02/06 425 432 424 426 1,158,000
2004/02/05 426 431 422 430 1,121,000
2004/02/04 433 433 407 421 3,127,000
2004/02/03 450 450 425 435 2,546,000
2004/02/02 450 454 441 449 2,283,000
2004/01/30 450 460 445 460 11,572,000
2004/01/29 415 443 411 433 11,781,000
2004/01/28 394 407 390 405 1,892,000
2004/01/27 391 396 389 394 289,000
2004/01/26 397 397 386 395 523,000
2004/01/23 389 400 388 396 729,000
2004/01/22 387 397 384 390 955,000
2004/01/21 390 392 384 388 387,000
2004/01/20 384 395 380 395 800,000
2004/01/19 378 384 374 382 345,000
2004/01/16 381 382 373 375 301,000
2004/01/15 380 388 379 381 946,000
2004/01/14 371 377 365 376 365,000
2004/01/13 376 377 370 371 293,000
2004/01/09 380 381 376 376 348,000
2004/01/08 375 379 373 377 446,000
2004/01/07 372 375 371 373 170,000
2004/01/06 376 381 372 372 196,000
2004/01/05 386 386 379 381 95,000

このページの先頭へ