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 |
---|---|---|---|---|---|
2015/12/30 | 495 | 499 | 492 | 495 | 296,000 |
2015/12/29 | 492 | 495 | 488 | 493 | 548,000 |
2015/12/28 | 476 | 493 | 474 | 491 | 436,000 |
2015/12/25 | 487 | 487 | 475 | 477 | 506,000 |
2015/12/24 | 484 | 490 | 481 | 482 | 442,000 |
2015/12/22 | 482 | 485 | 480 | 483 | 321,000 |
2015/12/21 | 476 | 487 | 472 | 486 | 730,000 |
2015/12/18 | 487 | 490 | 480 | 483 | 1,160,000 |
2015/12/17 | 485 | 489 | 482 | 487 | 764,000 |
2015/12/16 | 476 | 484 | 474 | 484 | 778,000 |
2015/12/15 | 476 | 479 | 470 | 471 | 468,000 |
2015/12/14 | 468 | 478 | 466 | 477 | 818,000 |
2015/12/11 | 480 | 492 | 473 | 474 | 1,870,000 |
2015/12/10 | 487 | 494 | 484 | 488 | 445,000 |
2015/12/09 | 492 | 499 | 490 | 492 | 602,000 |
2015/12/08 | 504 | 509 | 499 | 501 | 516,000 |
2015/12/07 | 509 | 512 | 507 | 508 | 421,000 |
2015/12/04 | 499 | 510 | 499 | 508 | 667,000 |
2015/12/03 | 508 | 510 | 502 | 509 | 491,000 |
2015/12/02 | 515 | 516 | 510 | 510 | 344,000 |
2015/12/01 | 515 | 518 | 510 | 518 | 579,000 |
2015/11/30 | 507 | 513 | 504 | 512 | 401,000 |
2015/11/27 | 510 | 511 | 506 | 507 | 315,000 |
2015/11/26 | 510 | 516 | 507 | 509 | 495,000 |
2015/11/25 | 509 | 514 | 507 | 512 | 551,000 |
2015/11/24 | 506 | 510 | 506 | 509 | 302,000 |
2015/11/20 | 506 | 509 | 503 | 509 | 308,000 |
2015/11/19 | 510 | 510 | 502 | 506 | 390,000 |
2015/11/18 | 506 | 512 | 505 | 509 | 635,000 |
2015/11/17 | 501 | 506 | 501 | 505 | 559,000 |
2015/11/16 | 488 | 498 | 488 | 497 | 403,000 |
2015/11/13 | 490 | 496 | 487 | 495 | 367,000 |
2015/11/12 | 490 | 497 | 490 | 495 | 379,000 |
2015/11/11 | 499 | 504 | 485 | 490 | 1,016,000 |
2015/11/10 | 492 | 505 | 490 | 504 | 718,000 |
2015/11/09 | 498 | 504 | 490 | 502 | 670,000 |
2015/11/06 | 489 | 497 | 487 | 496 | 523,000 |
2015/11/05 | 483 | 495 | 483 | 489 | 642,000 |
2015/11/04 | 492 | 497 | 481 | 483 | 956,000 |
2015/11/02 | 488 | 496 | 488 | 490 | 453,000 |
2015/10/30 | 497 | 504 | 494 | 501 | 566,000 |
2015/10/29 | 498 | 498 | 493 | 498 | 363,000 |
2015/10/28 | 495 | 498 | 493 | 496 | 272,000 |
2015/10/27 | 500 | 500 | 494 | 495 | 320,000 |
2015/10/26 | 505 | 505 | 495 | 498 | 578,000 |
2015/10/23 | 500 | 507 | 500 | 502 | 608,000 |
2015/10/22 | 490 | 495 | 490 | 494 | 369,000 |
2015/10/21 | 484 | 496 | 483 | 496 | 571,000 |
2015/10/20 | 482 | 484 | 478 | 483 | 213,000 |
2015/10/19 | 485 | 486 | 477 | 481 | 252,000 |
2015/10/16 | 483 | 488 | 481 | 486 | 425,000 |
2015/10/15 | 475 | 483 | 472 | 481 | 489,000 |
2015/10/14 | 476 | 480 | 471 | 476 | 400,000 |
2015/10/13 | 482 | 484 | 479 | 481 | 417,000 |
2015/10/09 | 475 | 483 | 474 | 482 | 401,000 |
2015/10/08 | 471 | 478 | 471 | 474 | 365,000 |
2015/10/07 | 465 | 477 | 465 | 475 | 804,000 |
2015/10/06 | 459 | 468 | 459 | 466 | 625,000 |
2015/10/05 | 450 | 459 | 448 | 456 | 398,000 |
2015/10/02 | 447 | 454 | 447 | 450 | 443,000 |
2015/10/01 | 443 | 453 | 441 | 450 | 591,000 |
2015/09/30 | 430 | 440 | 430 | 437 | 615,000 |
2015/09/29 | 436 | 440 | 425 | 427 | 805,000 |
2015/09/28 | 441 | 448 | 436 | 443 | 582,000 |
2015/09/25 | 447 | 449 | 436 | 447 | 902,000 |
2015/09/24 | 447 | 455 | 442 | 442 | 780,000 |
2015/09/18 | 463 | 463 | 451 | 453 | 1,103,000 |
2015/09/17 | 469 | 475 | 463 | 466 | 665,000 |
2015/09/16 | 466 | 467 | 458 | 465 | 526,000 |
2015/09/15 | 459 | 466 | 456 | 459 | 626,000 |
2015/09/14 | 462 | 462 | 451 | 454 | 405,000 |
2015/09/11 | 458 | 463 | 454 | 454 | 708,000 |
2015/09/10 | 452 | 463 | 450 | 461 | 662,000 |
2015/09/09 | 457 | 462 | 452 | 459 | 884,000 |
2015/09/08 | 443 | 453 | 441 | 445 | 673,000 |
2015/09/07 | 438 | 445 | 433 | 441 | 637,000 |
2015/09/04 | 444 | 445 | 434 | 440 | 1,004,000 |
2015/09/03 | 442 | 452 | 441 | 443 | 726,000 |
2015/09/02 | 440 | 449 | 435 | 439 | 1,081,000 |
2015/09/01 | 456 | 458 | 444 | 445 | 932,000 |
2015/08/31 | 469 | 469 | 457 | 461 | 982,000 |
2015/08/28 | 454 | 472 | 454 | 471 | 2,741,000 |
2015/08/27 | 452 | 464 | 450 | 461 | 1,349,000 |
2015/08/26 | 444 | 449 | 438 | 448 | 2,065,000 |
2015/08/25 | 462 | 466 | 440 | 440 | 2,023,000 |
2015/08/24 | 472 | 478 | 469 | 470 | 1,089,000 |
2015/08/21 | 485 | 486 | 480 | 480 | 741,000 |
2015/08/20 | 492 | 496 | 488 | 491 | 532,000 |
2015/08/19 | 497 | 500 | 493 | 493 | 645,000 |
2015/08/18 | 501 | 506 | 497 | 504 | 508,000 |
2015/08/17 | 495 | 499 | 493 | 498 | 515,000 |
2015/08/14 | 498 | 498 | 493 | 496 | 430,000 |
2015/08/13 | 497 | 501 | 494 | 498 | 839,000 |
2015/08/12 | 505 | 507 | 500 | 502 | 706,000 |
2015/08/11 | 511 | 514 | 506 | 513 | 696,000 |
2015/08/10 | 495 | 511 | 495 | 507 | 955,000 |
2015/08/07 | 506 | 518 | 504 | 515 | 1,061,000 |
2015/08/06 | 495 | 512 | 495 | 506 | 1,017,000 |
2015/08/05 | 485 | 494 | 481 | 492 | 773,000 |
2015/08/04 | 488 | 488 | 483 | 485 | 731,000 |
2015/08/03 | 493 | 493 | 489 | 491 | 408,000 |
2015/07/31 | 494 | 496 | 492 | 494 | 630,000 |
2015/07/30 | 485 | 495 | 484 | 492 | 750,000 |
2015/07/29 | 482 | 485 | 477 | 484 | 501,000 |
2015/07/28 | 479 | 483 | 474 | 480 | 528,000 |
2015/07/27 | 482 | 482 | 477 | 480 | 558,000 |
2015/07/24 | 489 | 490 | 486 | 488 | 490,000 |
2015/07/23 | 484 | 490 | 483 | 490 | 591,000 |
2015/07/22 | 489 | 490 | 481 | 481 | 747,000 |
2015/07/21 | 500 | 500 | 491 | 491 | 582,000 |
2015/07/17 | 494 | 498 | 490 | 496 | 623,000 |
2015/07/16 | 491 | 493 | 485 | 492 | 465,000 |
2015/07/15 | 492 | 493 | 486 | 489 | 647,000 |
2015/07/14 | 484 | 492 | 483 | 489 | 869,000 |
2015/07/13 | 480 | 482 | 476 | 479 | 904,000 |
2015/07/10 | 478 | 480 | 469 | 472 | 1,422,000 |
2015/07/09 | 478 | 479 | 467 | 478 | 1,211,000 |
2015/07/08 | 491 | 491 | 482 | 482 | 1,282,000 |
2015/07/07 | 487 | 493 | 486 | 491 | 1,011,000 |
2015/07/06 | 488 | 489 | 483 | 484 | 992,000 |
2015/07/03 | 492 | 494 | 488 | 492 | 612,000 |
2015/07/02 | 496 | 497 | 490 | 492 | 888,000 |
2015/07/01 | 494 | 495 | 488 | 489 | 1,042,000 |
2015/06/30 | 490 | 500 | 488 | 491 | 2,178,000 |
2015/06/29 | 502 | 504 | 485 | 487 | 3,638,000 |
2015/06/26 | 528 | 529 | 516 | 517 | 1,334,000 |
2015/06/25 | 535 | 536 | 525 | 525 | 1,512,000 |
2015/06/24 | 533 | 541 | 531 | 537 | 1,513,000 |
2015/06/23 | 528 | 532 | 524 | 528 | 809,000 |
2015/06/22 | 530 | 532 | 525 | 528 | 771,000 |
2015/06/19 | 527 | 532 | 526 | 532 | 990,000 |
2015/06/18 | 529 | 529 | 521 | 521 | 703,000 |
2015/06/17 | 526 | 527 | 522 | 525 | 638,000 |
2015/06/16 | 523 | 525 | 521 | 522 | 522,000 |
2015/06/15 | 528 | 528 | 522 | 525 | 543,000 |
2015/06/12 | 529 | 531 | 525 | 527 | 776,000 |
2015/06/11 | 528 | 529 | 524 | 527 | 560,000 |
2015/06/10 | 531 | 532 | 524 | 524 | 801,000 |
2015/06/09 | 537 | 537 | 525 | 527 | 1,629,000 |
2015/06/08 | 554 | 554 | 541 | 541 | 1,330,000 |
2015/06/05 | 548 | 558 | 545 | 549 | 1,572,000 |
2015/06/04 | 564 | 567 | 560 | 562 | 462,000 |
2015/06/03 | 564 | 571 | 564 | 566 | 318,000 |
2015/06/02 | 570 | 577 | 566 | 568 | 450,000 |
2015/06/01 | 562 | 571 | 561 | 570 | 445,000 |
2015/05/29 | 563 | 569 | 561 | 569 | 512,000 |
2015/05/28 | 560 | 568 | 559 | 563 | 927,000 |
2015/05/27 | 553 | 557 | 551 | 556 | 918,000 |
2015/05/26 | 542 | 554 | 542 | 552 | 530,000 |
2015/05/25 | 555 | 555 | 543 | 545 | 1,260,000 |
2015/05/22 | 549 | 553 | 548 | 549 | 397,000 |
2015/05/21 | 552 | 554 | 547 | 549 | 615,000 |
2015/05/20 | 550 | 556 | 549 | 554 | 910,000 |
2015/05/19 | 544 | 545 | 541 | 544 | 1,044,000 |
2015/05/18 | 535 | 541 | 525 | 538 | 2,340,000 |
2015/05/15 | 569 | 573 | 565 | 569 | 416,000 |
2015/05/14 | 569 | 573 | 564 | 566 | 384,000 |
2015/05/13 | 576 | 577 | 572 | 573 | 448,000 |
2015/05/12 | 581 | 581 | 574 | 581 | 316,000 |
2015/05/11 | 580 | 588 | 580 | 581 | 339,000 |
2015/05/08 | 571 | 576 | 569 | 572 | 320,000 |
2015/05/07 | 564 | 580 | 561 | 575 | 560,000 |
2015/05/01 | 565 | 571 | 564 | 565 | 387,000 |
2015/04/30 | 570 | 575 | 566 | 571 | 762,000 |
2015/04/28 | 573 | 579 | 573 | 575 | 449,000 |
2015/04/27 | 576 | 580 | 571 | 574 | 283,000 |
2015/04/24 | 580 | 581 | 575 | 577 | 329,000 |
2015/04/23 | 584 | 584 | 577 | 579 | 475,000 |
2015/04/22 | 587 | 589 | 582 | 585 | 475,000 |
2015/04/21 | 570 | 583 | 570 | 583 | 715,000 |
2015/04/20 | 573 | 579 | 567 | 573 | 756,000 |
2015/04/17 | 580 | 580 | 570 | 575 | 724,000 |
2015/04/16 | 567 | 581 | 565 | 580 | 1,325,000 |
2015/04/15 | 558 | 565 | 555 | 560 | 734,000 |
2015/04/14 | 548 | 559 | 547 | 558 | 468,000 |
2015/04/13 | 552 | 553 | 543 | 548 | 786,000 |
2015/04/10 | 555 | 556 | 550 | 553 | 478,000 |
2015/04/09 | 557 | 557 | 548 | 553 | 1,069,000 |
2015/04/08 | 562 | 565 | 557 | 557 | 448,000 |
2015/04/07 | 552 | 557 | 552 | 556 | 767,000 |
2015/04/06 | 556 | 557 | 549 | 553 | 789,000 |
2015/04/03 | 566 | 570 | 560 | 563 | 427,000 |
2015/04/02 | 552 | 573 | 552 | 566 | 969,000 |
2015/04/01 | 563 | 567 | 553 | 554 | 924,000 |
2015/03/31 | 573 | 576 | 563 | 563 | 677,000 |
2015/03/30 | 570 | 572 | 564 | 570 | 583,000 |
2015/03/27 | 576 | 585 | 565 | 570 | 693,000 |
2015/03/26 | 583 | 587 | 579 | 586 | 707,000 |
2015/03/25 | 592 | 597 | 581 | 587 | 1,125,000 |
2015/03/24 | 596 | 596 | 581 | 587 | 853,000 |
2015/03/23 | 603 | 603 | 593 | 597 | 642,000 |
2015/03/20 | 600 | 606 | 595 | 603 | 652,000 |
2015/03/19 | 601 | 604 | 595 | 598 | 382,000 |
2015/03/18 | 609 | 609 | 602 | 607 | 429,000 |
2015/03/17 | 594 | 613 | 593 | 608 | 808,000 |
2015/03/16 | 591 | 594 | 587 | 591 | 619,000 |
2015/03/13 | 596 | 600 | 591 | 596 | 821,000 |
2015/03/12 | 587 | 594 | 582 | 592 | 457,000 |
2015/03/11 | 580 | 588 | 578 | 585 | 626,000 |
2015/03/10 | 595 | 598 | 586 | 587 | 488,000 |
2015/03/09 | 596 | 600 | 591 | 592 | 488,000 |
2015/03/06 | 595 | 604 | 595 | 603 | 533,000 |
2015/03/05 | 591 | 602 | 590 | 596 | 628,000 |
2015/03/04 | 588 | 592 | 580 | 589 | 649,000 |
2015/03/03 | 593 | 599 | 591 | 593 | 454,000 |
2015/03/02 | 590 | 596 | 587 | 593 | 415,000 |
2015/02/27 | 592 | 600 | 585 | 590 | 849,000 |
2015/02/26 | 584 | 590 | 582 | 588 | 560,000 |
2015/02/25 | 580 | 588 | 578 | 585 | 746,000 |
2015/02/24 | 576 | 583 | 572 | 582 | 796,000 |
2015/02/23 | 578 | 583 | 576 | 578 | 821,000 |
2015/02/20 | 569 | 575 | 566 | 575 | 737,000 |
2015/02/19 | 561 | 572 | 561 | 571 | 871,000 |
2015/02/18 | 559 | 578 | 559 | 565 | 1,543,000 |
2015/02/17 | 560 | 561 | 553 | 557 | 645,000 |
2015/02/16 | 559 | 564 | 554 | 558 | 851,000 |
2015/02/13 | 567 | 573 | 552 | 559 | 1,188,000 |
2015/02/12 | 555 | 566 | 553 | 554 | 672,000 |
2015/02/10 | 549 | 554 | 547 | 549 | 616,000 |
2015/02/09 | 553 | 557 | 546 | 549 | 446,000 |
2015/02/06 | 545 | 550 | 542 | 548 | 658,000 |
2015/02/05 | 542 | 548 | 542 | 543 | 463,000 |
2015/02/04 | 543 | 555 | 542 | 549 | 955,000 |
2015/02/03 | 548 | 553 | 539 | 544 | 793,000 |
2015/02/02 | 555 | 557 | 549 | 550 | 558,000 |
2015/01/30 | 552 | 561 | 551 | 555 | 740,000 |
2015/01/29 | 555 | 563 | 553 | 554 | 708,000 |
2015/01/28 | 555 | 565 | 555 | 561 | 1,036,000 |
2015/01/27 | 566 | 570 | 555 | 560 | 937,000 |
2015/01/26 | 543 | 557 | 543 | 554 | 720,000 |
2015/01/23 | 547 | 552 | 544 | 549 | 866,000 |
2015/01/22 | 549 | 551 | 541 | 543 | 838,000 |
2015/01/21 | 563 | 563 | 549 | 552 | 754,000 |
2015/01/20 | 556 | 563 | 553 | 563 | 869,000 |
2015/01/19 | 556 | 556 | 551 | 552 | 553,000 |
2015/01/16 | 559 | 560 | 549 | 552 | 686,000 |
2015/01/15 | 563 | 578 | 563 | 573 | 949,000 |
2015/01/14 | 563 | 573 | 556 | 557 | 987,000 |
2015/01/13 | 559 | 565 | 547 | 563 | 1,012,000 |
2015/01/09 | 568 | 572 | 561 | 569 | 578,000 |
2015/01/08 | 568 | 575 | 568 | 569 | 560,000 |
2015/01/07 | 559 | 574 | 559 | 568 | 591,000 |
2015/01/06 | 583 | 585 | 566 | 568 | 938,000 |
2015/01/05 | 594 | 603 | 591 | 597 | 399,000 |