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
2007/12/28 384 388 381 381 197,000
2007/12/27 383 389 383 387 182,000
2007/12/26 388 391 386 388 216,000
2007/12/25 397 397 383 385 332,000
2007/12/21 385 385 377 382 501,000
2007/12/20 389 390 379 381 373,000
2007/12/19 378 390 378 384 393,000
2007/12/18 384 387 382 383 206,000
2007/12/17 389 390 383 384 488,000
2007/12/14 383 389 381 384 439,000
2007/12/13 390 392 386 386 180,000
2007/12/12 389 395 386 394 227,000
2007/12/11 392 395 391 395 191,000
2007/12/10 391 398 388 394 270,000
2007/12/07 399 403 395 396 337,000
2007/12/06 390 399 386 399 580,000
2007/12/05 380 385 378 384 389,000
2007/12/04 377 381 376 377 168,000
2007/12/03 392 392 378 381 389,000
2007/11/30 380 380 375 377 448,000
2007/11/29 372 377 372 377 392,000
2007/11/28 376 376 365 373 348,000
2007/11/27 369 377 366 376 399,000
2007/11/26 369 373 364 371 292,000
2007/11/22 359 368 354 364 458,000
2007/11/21 372 373 358 360 516,000
2007/11/20 356 363 351 362 517,000
2007/11/19 360 361 356 357 262,000
2007/11/16 353 361 353 361 258,000
2007/11/15 361 371 361 368 300,000
2007/11/14 362 365 362 365 197,000
2007/11/13 357 361 352 353 480,000
2007/11/12 366 372 357 359 418,000
2007/11/09 371 373 365 365 410,000
2007/11/08 380 381 370 373 393,000
2007/11/07 384 387 382 382 253,000
2007/11/06 381 393 381 387 309,000
2007/11/05 394 394 384 385 232,000
2007/11/02 389 393 386 389 257,000
2007/11/01 391 396 390 393 391,000
2007/10/31 386 393 386 393 381,000
2007/10/30 384 388 380 380 543,000
2007/10/29 385 389 381 383 414,000
2007/10/26 382 382 376 378 446,000
2007/10/25 390 390 381 382 444,000
2007/10/24 389 390 381 382 401,000
2007/10/23 381 388 380 387 254,000
2007/10/22 384 387 375 379 556,000
2007/10/19 387 390 383 385 471,000
2007/10/18 386 393 383 392 710,000
2007/10/17 389 394 386 388 684,000
2007/10/16 395 400 390 390 637,000
2007/10/15 402 406 398 399 498,000
2007/10/12 405 408 402 402 491,000
2007/10/11 411 414 407 411 752,000
2007/10/10 412 415 405 406 578,000
2007/10/09 412 415 409 414 370,000
2007/10/05 408 412 407 411 365,000
2007/10/04 411 412 406 408 242,000
2007/10/03 403 411 401 411 601,000
2007/10/02 396 400 395 400 499,000
2007/10/01 394 394 388 391 551,000
2007/09/28 396 397 388 389 880,000
2007/09/27 395 400 391 394 1,214,000
2007/09/26 398 398 391 393 678,000
2007/09/25 407 407 399 401 251,000
2007/09/21 405 405 398 402 305,000
2007/09/20 408 408 395 401 574,000
2007/09/19 389 395 389 394 687,000
2007/09/18 391 394 383 385 668,000
2007/09/14 394 396 391 393 760,000
2007/09/13 401 402 396 396 716,000
2007/09/12 410 412 402 402 610,000
2007/09/11 408 412 405 410 524,000
2007/09/10 410 413 405 410 600,000
2007/09/07 412 421 412 421 939,000
2007/09/06 404 409 399 407 508,000
2007/09/05 417 417 408 409 463,000
2007/09/04 416 423 416 421 315,000
2007/09/03 420 421 416 417 340,000
2007/08/31 403 416 403 415 657,000
2007/08/30 404 409 399 402 477,000
2007/08/29 405 405 397 402 525,000
2007/08/28 406 410 406 410 306,000
2007/08/27 414 414 410 410 396,000
2007/08/24 412 413 405 409 249,000
2007/08/23 416 417 408 411 680,000
2007/08/22 397 404 397 401 400,000
2007/08/21 388 400 387 397 533,000
2007/08/20 401 401 386 387 478,000
2007/08/17 399 402 386 386 662,000
2007/08/16 410 411 396 401 1,107,000
2007/08/15 417 420 414 414 569,000
2007/08/14 421 429 417 427 748,000
2007/08/13 426 426 420 421 746,000
2007/08/10 424 433 415 425 1,502,000
2007/08/09 416 424 414 421 1,943,000
2007/08/08 415 418 411 411 801,000
2007/08/07 424 425 413 414 1,056,000
2007/08/06 418 424 414 423 1,115,000
2007/08/03 424 424 417 419 1,093,000
2007/08/02 436 437 420 424 2,784,000
2007/08/01 439 448 436 438 1,167,000
2007/07/31 448 450 439 440 1,346,000
2007/07/30 458 467 436 449 1,879,000
2007/07/27 476 476 464 465 945,000
2007/07/26 476 486 476 477 1,616,000
2007/07/25 476 476 470 475 736,000
2007/07/24 473 476 472 476 540,000
2007/07/23 474 475 471 471 380,000
2007/07/20 473 480 471 479 1,096,000
2007/07/19 469 472 469 470 334,000
2007/07/18 471 471 468 470 547,000
2007/07/17 469 471 468 470 428,000
2007/07/13 472 473 470 470 611,000
2007/07/12 469 472 466 468 633,000
2007/07/11 465 466 463 464 523,000
2007/07/10 461 469 460 465 806,000
2007/07/09 459 464 458 460 780,000
2007/07/06 463 464 456 459 1,175,000
2007/07/05 470 472 467 468 459,000
2007/07/04 475 475 472 472 321,000
2007/07/03 476 478 474 478 816,000
2007/07/02 474 475 471 473 627,000
2007/06/29 463 472 461 470 1,276,000
2007/06/28 459 461 456 460 486,000
2007/06/27 458 459 455 456 564,000
2007/06/26 456 457 454 456 534,000
2007/06/25 464 466 455 455 802,000
2007/06/22 460 461 457 461 359,000
2007/06/21 456 461 453 459 800,000
2007/06/20 454 458 452 455 733,000
2007/06/19 458 458 452 455 538,000
2007/06/18 455 459 454 457 515,000
2007/06/15 448 451 448 450 788,000
2007/06/14 451 452 447 450 831,000
2007/06/13 450 451 444 449 771,000
2007/06/12 456 457 450 451 515,000
2007/06/11 460 460 455 455 524,000
2007/06/08 458 461 457 459 988,000
2007/06/07 461 468 461 467 748,000
2007/06/06 466 470 463 463 564,000
2007/06/05 465 469 463 468 665,000
2007/06/04 474 475 468 469 781,000
2007/06/01 472 473 468 470 763,000
2007/05/31 468 471 464 471 734,000
2007/05/30 469 469 464 467 773,000
2007/05/29 462 470 461 468 322,000
2007/05/28 466 470 460 465 576,000
2007/05/25 465 465 454 461 780,000
2007/05/24 471 471 461 464 424,000
2007/05/23 470 473 467 470 474,000
2007/05/22 462 471 461 469 1,116,000
2007/05/21 457 462 450 457 1,154,000
2007/05/18 452 457 452 456 634,000
2007/05/17 451 457 451 453 411,000
2007/05/16 453 458 452 454 379,000
2007/05/15 458 464 455 455 468,000
2007/05/14 466 470 462 463 604,000
2007/05/11 469 470 464 466 537,000
2007/05/10 474 475 469 471 647,000
2007/05/09 472 477 470 473 1,224,000
2007/05/08 475 476 469 472 545,000
2007/05/07 476 476 472 475 598,000
2007/05/02 469 471 464 471 584,000
2007/05/01 465 474 465 470 664,000
2007/04/27 465 470 463 468 621,000
2007/04/26 464 470 462 468 431,000
2007/04/25 467 467 461 463 543,000
2007/04/24 464 466 461 466 586,000
2007/04/23 469 472 462 465 661,000
2007/04/20 475 476 468 470 735,000
2007/04/19 483 484 466 474 1,658,000
2007/04/18 471 479 470 479 1,748,000
2007/04/17 480 493 462 469 3,877,000
2007/04/16 465 478 464 475 1,724,000
2007/04/13 464 468 458 459 767,000
2007/04/12 465 465 457 461 477,000
2007/04/11 461 469 460 467 1,695,000
2007/04/10 455 461 453 459 1,387,000
2007/04/09 452 457 448 455 1,071,000
2007/04/06 455 457 447 449 1,034,000
2007/04/05 450 457 446 455 1,120,000
2007/04/04 447 448 444 448 738,000
2007/04/03 438 442 435 441 634,000
2007/04/02 442 444 433 436 668,000
2007/03/30 439 440 436 440 652,000
2007/03/29 436 442 432 442 876,000
2007/03/28 443 443 436 440 1,302,000
2007/03/27 451 451 442 444 755,000
2007/03/26 454 454 449 452 941,000
2007/03/23 453 455 448 449 1,148,000
2007/03/22 455 458 451 453 1,418,000
2007/03/20 448 452 447 452 918,000
2007/03/19 447 449 442 447 916,000
2007/03/16 445 453 440 447 1,460,000
2007/03/15 443 450 441 447 1,476,000
2007/03/14 450 452 443 443 1,141,000
2007/03/13 463 465 457 457 1,001,000
2007/03/12 468 470 461 464 1,061,000
2007/03/09 468 472 462 465 1,270,000
2007/03/08 461 470 461 470 378,000
2007/03/07 468 472 462 463 667,000
2007/03/06 453 465 452 465 636,000
2007/03/05 466 469 455 458 840,000
2007/03/02 483 483 469 471 681,000
2007/03/01 478 478 470 476 955,000
2007/02/28 470 474 456 469 1,494,000
2007/02/27 494 494 480 484 1,470,000
2007/02/26 479 489 479 489 1,162,000
2007/02/23 476 480 476 478 1,063,000
2007/02/22 484 488 473 476 2,856,000
2007/02/21 488 490 484 488 1,220,000
2007/02/20 493 494 486 491 707,000
2007/02/19 492 494 488 489 770,000
2007/02/16 491 491 484 489 1,350,000
2007/02/15 494 497 489 495 2,325,000
2007/02/14 503 505 499 499 1,301,000
2007/02/13 501 508 501 504 1,418,000
2007/02/09 500 514 500 513 809,000
2007/02/08 504 507 499 504 403,000
2007/02/07 511 511 503 506 392,000
2007/02/06 508 511 506 511 587,000
2007/02/05 515 515 503 509 820,000
2007/02/02 517 519 512 513 667,000
2007/02/01 505 516 505 516 895,000
2007/01/31 510 512 504 505 751,000
2007/01/30 510 512 505 506 690,000
2007/01/29 508 515 505 513 924,000
2007/01/26 495 504 494 504 1,019,000
2007/01/25 499 501 494 495 715,000
2007/01/24 508 508 498 501 830,000
2007/01/23 507 507 503 505 622,000
2007/01/22 504 509 502 507 536,000
2007/01/19 507 507 502 504 464,000
2007/01/18 506 508 500 507 811,000
2007/01/17 505 511 504 509 915,000
2007/01/16 510 514 505 509 458,000
2007/01/15 508 517 507 514 1,010,000
2007/01/12 500 508 496 507 1,375,000
2007/01/11 485 507 484 503 2,625,000
2007/01/10 481 485 472 473 735,000
2007/01/09 471 482 471 481 845,000
2007/01/05 486 488 480 481 418,000
2007/01/04 482 486 481 486 169,000

このページの先頭へ