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 |
---|---|---|---|---|---|
2017/12/29 | 669 | 674 | 665 | 667 | 192,000 |
2017/12/28 | 667 | 673 | 665 | 667 | 359,000 |
2017/12/27 | 669 | 673 | 664 | 671 | 276,000 |
2017/12/26 | 680 | 681 | 673 | 675 | 233,000 |
2017/12/25 | 680 | 680 | 676 | 678 | 304,000 |
2017/12/22 | 673 | 680 | 673 | 675 | 310,000 |
2017/12/21 | 665 | 674 | 662 | 673 | 329,000 |
2017/12/20 | 655 | 667 | 655 | 665 | 220,000 |
2017/12/19 | 663 | 663 | 657 | 658 | 189,000 |
2017/12/18 | 660 | 664 | 659 | 663 | 292,000 |
2017/12/15 | 653 | 662 | 648 | 656 | 456,000 |
2017/12/14 | 654 | 655 | 650 | 652 | 318,000 |
2017/12/13 | 662 | 662 | 646 | 649 | 355,000 |
2017/12/12 | 664 | 664 | 658 | 660 | 246,000 |
2017/12/11 | 663 | 666 | 655 | 659 | 239,000 |
2017/12/08 | 654 | 669 | 654 | 662 | 456,000 |
2017/12/07 | 658 | 665 | 658 | 664 | 254,000 |
2017/12/06 | 660 | 664 | 651 | 653 | 320,000 |
2017/12/05 | 653 | 665 | 652 | 663 | 493,000 |
2017/12/04 | 658 | 660 | 653 | 653 | 231,000 |
2017/12/01 | 650 | 657 | 646 | 653 | 448,000 |
2017/11/30 | 651 | 653 | 644 | 650 | 644,000 |
2017/11/29 | 649 | 652 | 643 | 647 | 369,000 |
2017/11/28 | 649 | 651 | 643 | 643 | 239,000 |
2017/11/27 | 647 | 650 | 645 | 648 | 296,000 |
2017/11/24 | 653 | 654 | 641 | 644 | 893,000 |
2017/11/22 | 669 | 673 | 660 | 663 | 531,000 |
2017/11/21 | 657 | 666 | 653 | 655 | 468,000 |
2017/11/20 | 655 | 664 | 653 | 657 | 598,000 |
2017/11/17 | 661 | 667 | 656 | 658 | 466,000 |
2017/11/16 | 644 | 657 | 639 | 655 | 388,000 |
2017/11/15 | 667 | 669 | 654 | 654 | 646,000 |
2017/11/14 | 665 | 674 | 665 | 670 | 501,000 |
2017/11/13 | 670 | 670 | 664 | 668 | 229,000 |
2017/11/10 | 668 | 677 | 667 | 673 | 600,000 |
2017/11/09 | 670 | 689 | 667 | 678 | 956,000 |
2017/11/08 | 655 | 666 | 649 | 666 | 662,000 |
2017/11/07 | 652 | 662 | 648 | 659 | 603,000 |
2017/11/06 | 654 | 662 | 650 | 651 | 423,000 |
2017/11/02 | 661 | 663 | 654 | 663 | 313,000 |
2017/11/01 | 669 | 670 | 661 | 664 | 349,000 |
2017/10/31 | 667 | 670 | 663 | 665 | 301,000 |
2017/10/30 | 665 | 670 | 661 | 668 | 517,000 |
2017/10/27 | 670 | 674 | 666 | 669 | 374,000 |
2017/10/26 | 662 | 673 | 662 | 668 | 405,000 |
2017/10/25 | 666 | 668 | 660 | 662 | 413,000 |
2017/10/24 | 647 | 661 | 647 | 661 | 659,000 |
2017/10/23 | 645 | 649 | 644 | 647 | 399,000 |
2017/10/20 | 634 | 643 | 634 | 642 | 308,000 |
2017/10/19 | 640 | 643 | 638 | 640 | 290,000 |
2017/10/18 | 640 | 640 | 634 | 638 | 172,000 |
2017/10/17 | 637 | 639 | 634 | 638 | 273,000 |
2017/10/16 | 635 | 638 | 630 | 633 | 293,000 |
2017/10/13 | 630 | 632 | 624 | 629 | 400,000 |
2017/10/12 | 638 | 641 | 630 | 631 | 334,000 |
2017/10/11 | 642 | 642 | 637 | 638 | 282,000 |
2017/10/10 | 636 | 644 | 635 | 644 | 221,000 |
2017/10/06 | 632 | 637 | 631 | 636 | 172,000 |
2017/10/05 | 635 | 641 | 632 | 636 | 372,000 |
2017/10/04 | 641 | 641 | 630 | 632 | 345,000 |
2017/10/03 | 632 | 641 | 623 | 639 | 835,000 |
2017/10/02 | 635 | 635 | 628 | 629 | 215,000 |
2017/09/29 | 631 | 635 | 627 | 633 | 235,000 |
2017/09/28 | 628 | 632 | 624 | 632 | 269,000 |
2017/09/27 | 631 | 632 | 624 | 626 | 409,000 |
2017/09/26 | 633 | 639 | 627 | 637 | 348,000 |
2017/09/25 | 635 | 636 | 629 | 633 | 395,000 |
2017/09/22 | 632 | 632 | 624 | 627 | 312,000 |
2017/09/21 | 633 | 635 | 624 | 626 | 312,000 |
2017/09/20 | 640 | 643 | 634 | 635 | 412,000 |
2017/09/19 | 631 | 639 | 631 | 638 | 513,000 |
2017/09/15 | 623 | 623 | 617 | 622 | 556,000 |
2017/09/14 | 620 | 621 | 612 | 613 | 211,000 |
2017/09/13 | 618 | 623 | 615 | 618 | 311,000 |
2017/09/12 | 618 | 618 | 611 | 616 | 373,000 |
2017/09/11 | 616 | 625 | 613 | 614 | 389,000 |
2017/09/08 | 608 | 614 | 607 | 610 | 381,000 |
2017/09/07 | 603 | 614 | 603 | 612 | 360,000 |
2017/09/06 | 600 | 603 | 597 | 601 | 354,000 |
2017/09/05 | 607 | 611 | 603 | 603 | 314,000 |
2017/09/04 | 621 | 623 | 606 | 608 | 394,000 |
2017/09/01 | 626 | 629 | 617 | 625 | 448,000 |
2017/08/31 | 632 | 634 | 624 | 626 | 443,000 |
2017/08/30 | 629 | 632 | 626 | 632 | 385,000 |
2017/08/29 | 621 | 625 | 617 | 625 | 312,000 |
2017/08/28 | 617 | 621 | 614 | 621 | 246,000 |
2017/08/25 | 612 | 620 | 606 | 617 | 341,000 |
2017/08/24 | 602 | 612 | 602 | 609 | 334,000 |
2017/08/23 | 615 | 615 | 603 | 603 | 353,000 |
2017/08/22 | 599 | 611 | 598 | 608 | 333,000 |
2017/08/21 | 597 | 602 | 595 | 599 | 290,000 |
2017/08/18 | 589 | 600 | 583 | 595 | 425,000 |
2017/08/17 | 601 | 604 | 597 | 597 | 359,000 |
2017/08/16 | 606 | 609 | 599 | 599 | 281,000 |
2017/08/15 | 608 | 611 | 601 | 602 | 403,000 |
2017/08/14 | 599 | 606 | 598 | 599 | 400,000 |
2017/08/10 | 611 | 615 | 607 | 609 | 302,000 |
2017/08/09 | 627 | 627 | 608 | 610 | 539,000 |
2017/08/08 | 623 | 642 | 623 | 632 | 723,000 |
2017/08/07 | 605 | 622 | 604 | 621 | 854,000 |
2017/08/04 | 592 | 600 | 588 | 600 | 588,000 |
2017/08/03 | 585 | 592 | 583 | 591 | 193,000 |
2017/08/02 | 584 | 588 | 577 | 587 | 350,000 |
2017/08/01 | 574 | 583 | 574 | 581 | 217,000 |
2017/07/31 | 575 | 578 | 573 | 573 | 451,000 |
2017/07/28 | 578 | 580 | 574 | 579 | 235,000 |
2017/07/27 | 581 | 587 | 579 | 582 | 301,000 |
2017/07/26 | 584 | 587 | 576 | 580 | 259,000 |
2017/07/25 | 590 | 590 | 582 | 583 | 324,000 |
2017/07/24 | 584 | 591 | 583 | 591 | 346,000 |
2017/07/21 | 587 | 594 | 586 | 586 | 236,000 |
2017/07/20 | 585 | 593 | 585 | 592 | 232,000 |
2017/07/19 | 583 | 589 | 583 | 585 | 188,000 |
2017/07/18 | 589 | 589 | 583 | 588 | 284,000 |
2017/07/14 | 585 | 590 | 584 | 589 | 291,000 |
2017/07/13 | 585 | 588 | 579 | 585 | 368,000 |
2017/07/12 | 585 | 585 | 578 | 581 | 328,000 |
2017/07/11 | 581 | 588 | 581 | 586 | 136,000 |
2017/07/10 | 584 | 584 | 577 | 581 | 332,000 |
2017/07/07 | 576 | 585 | 576 | 577 | 206,000 |
2017/07/06 | 579 | 586 | 579 | 583 | 306,000 |
2017/07/05 | 580 | 588 | 578 | 587 | 411,000 |
2017/07/04 | 589 | 593 | 575 | 577 | 651,000 |
2017/07/03 | 587 | 595 | 586 | 592 | 562,000 |
2017/06/30 | 585 | 592 | 583 | 590 | 393,000 |
2017/06/29 | 590 | 592 | 586 | 590 | 381,000 |
2017/06/28 | 586 | 592 | 586 | 587 | 360,000 |
2017/06/27 | 582 | 588 | 582 | 588 | 250,000 |
2017/06/26 | 585 | 586 | 581 | 582 | 234,000 |
2017/06/23 | 585 | 586 | 582 | 584 | 323,000 |
2017/06/22 | 577 | 586 | 577 | 585 | 277,000 |
2017/06/21 | 581 | 582 | 577 | 578 | 273,000 |
2017/06/20 | 582 | 585 | 581 | 582 | 326,000 |
2017/06/19 | 578 | 583 | 575 | 577 | 291,000 |
2017/06/16 | 566 | 579 | 566 | 579 | 521,000 |
2017/06/15 | 569 | 571 | 564 | 566 | 257,000 |
2017/06/14 | 578 | 578 | 573 | 573 | 237,000 |
2017/06/13 | 573 | 578 | 571 | 576 | 271,000 |
2017/06/12 | 573 | 575 | 570 | 573 | 228,000 |
2017/06/09 | 569 | 574 | 566 | 571 | 404,000 |
2017/06/08 | 572 | 573 | 568 | 570 | 412,000 |
2017/06/07 | 562 | 574 | 559 | 573 | 588,000 |
2017/06/06 | 572 | 572 | 562 | 562 | 392,000 |
2017/06/05 | 568 | 573 | 561 | 571 | 577,000 |
2017/06/02 | 569 | 576 | 566 | 574 | 603,000 |
2017/06/01 | 557 | 565 | 557 | 564 | 321,000 |
2017/05/31 | 557 | 561 | 557 | 557 | 313,000 |
2017/05/30 | 553 | 564 | 552 | 562 | 264,000 |
2017/05/29 | 555 | 559 | 552 | 556 | 206,000 |
2017/05/26 | 552 | 555 | 550 | 554 | 359,000 |
2017/05/25 | 554 | 554 | 550 | 552 | 348,000 |
2017/05/24 | 557 | 559 | 551 | 553 | 268,000 |
2017/05/23 | 551 | 554 | 548 | 552 | 312,000 |
2017/05/22 | 559 | 559 | 554 | 555 | 196,000 |
2017/05/19 | 553 | 559 | 550 | 558 | 279,000 |
2017/05/18 | 558 | 560 | 553 | 554 | 406,000 |
2017/05/17 | 566 | 569 | 564 | 565 | 366,000 |
2017/05/16 | 573 | 573 | 567 | 569 | 293,000 |
2017/05/15 | 560 | 570 | 560 | 569 | 413,000 |
2017/05/12 | 574 | 576 | 566 | 570 | 316,000 |
2017/05/11 | 573 | 577 | 570 | 574 | 269,000 |
2017/05/10 | 570 | 578 | 570 | 574 | 341,000 |
2017/05/09 | 580 | 581 | 575 | 579 | 539,000 |
2017/05/08 | 568 | 579 | 567 | 579 | 662,000 |
2017/05/02 | 559 | 561 | 556 | 559 | 377,000 |
2017/05/01 | 550 | 554 | 548 | 554 | 259,000 |
2017/04/28 | 552 | 552 | 543 | 548 | 364,000 |
2017/04/27 | 544 | 552 | 544 | 550 | 270,000 |
2017/04/26 | 544 | 548 | 540 | 548 | 341,000 |
2017/04/25 | 535 | 540 | 532 | 539 | 328,000 |
2017/04/24 | 539 | 539 | 525 | 535 | 254,000 |
2017/04/21 | 530 | 533 | 528 | 531 | 335,000 |
2017/04/20 | 517 | 525 | 517 | 523 | 214,000 |
2017/04/19 | 512 | 522 | 512 | 518 | 366,000 |
2017/04/18 | 520 | 527 | 516 | 517 | 198,000 |
2017/04/17 | 516 | 518 | 512 | 515 | 146,000 |
2017/04/14 | 513 | 521 | 510 | 517 | 335,000 |
2017/04/13 | 515 | 518 | 513 | 515 | 386,000 |
2017/04/12 | 528 | 528 | 521 | 524 | 213,000 |
2017/04/11 | 527 | 536 | 527 | 531 | 240,000 |
2017/04/10 | 533 | 543 | 529 | 534 | 264,000 |
2017/04/07 | 535 | 535 | 528 | 531 | 340,000 |
2017/04/06 | 533 | 535 | 525 | 525 | 233,000 |
2017/04/05 | 541 | 543 | 534 | 537 | 189,000 |
2017/04/04 | 550 | 550 | 539 | 541 | 537,000 |
2017/04/03 | 543 | 556 | 542 | 550 | 686,000 |
2017/03/31 | 556 | 556 | 536 | 536 | 513,000 |
2017/03/30 | 555 | 555 | 549 | 549 | 254,000 |
2017/03/29 | 555 | 560 | 552 | 555 | 348,000 |
2017/03/28 | 558 | 563 | 557 | 563 | 359,000 |
2017/03/27 | 551 | 556 | 550 | 550 | 207,000 |
2017/03/24 | 552 | 560 | 546 | 558 | 683,000 |
2017/03/23 | 551 | 554 | 548 | 552 | 344,000 |
2017/03/22 | 565 | 565 | 552 | 552 | 435,000 |
2017/03/21 | 567 | 573 | 566 | 571 | 378,000 |
2017/03/17 | 567 | 576 | 567 | 573 | 417,000 |
2017/03/16 | 570 | 575 | 567 | 569 | 596,000 |
2017/03/15 | 577 | 578 | 570 | 571 | 358,000 |
2017/03/14 | 585 | 588 | 582 | 582 | 335,000 |
2017/03/13 | 579 | 585 | 577 | 584 | 336,000 |
2017/03/10 | 579 | 582 | 575 | 581 | 697,000 |
2017/03/09 | 570 | 571 | 566 | 570 | 348,000 |
2017/03/08 | 567 | 567 | 562 | 564 | 267,000 |
2017/03/07 | 564 | 569 | 561 | 567 | 281,000 |
2017/03/06 | 566 | 568 | 563 | 565 | 180,000 |
2017/03/03 | 571 | 572 | 565 | 567 | 139,000 |
2017/03/02 | 574 | 577 | 570 | 573 | 421,000 |
2017/03/01 | 560 | 568 | 556 | 568 | 418,000 |
2017/02/28 | 563 | 566 | 558 | 559 | 475,000 |
2017/02/27 | 552 | 557 | 546 | 556 | 505,000 |
2017/02/24 | 560 | 564 | 553 | 560 | 343,000 |
2017/02/23 | 563 | 564 | 555 | 563 | 342,000 |
2017/02/22 | 561 | 563 | 556 | 561 | 401,000 |
2017/02/21 | 558 | 566 | 558 | 564 | 380,000 |
2017/02/20 | 554 | 558 | 552 | 555 | 292,000 |
2017/02/17 | 561 | 564 | 556 | 559 | 341,000 |
2017/02/16 | 566 | 569 | 562 | 565 | 252,000 |
2017/02/15 | 560 | 568 | 556 | 568 | 540,000 |
2017/02/14 | 555 | 564 | 553 | 559 | 597,000 |
2017/02/13 | 535 | 555 | 535 | 555 | 720,000 |
2017/02/10 | 542 | 546 | 526 | 529 | 901,000 |
2017/02/09 | 549 | 549 | 543 | 547 | 253,000 |
2017/02/08 | 540 | 549 | 540 | 548 | 335,000 |
2017/02/07 | 543 | 548 | 541 | 545 | 149,000 |
2017/02/06 | 553 | 553 | 545 | 548 | 154,000 |
2017/02/03 | 549 | 555 | 548 | 550 | 231,000 |
2017/02/02 | 563 | 563 | 547 | 548 | 230,000 |
2017/02/01 | 546 | 563 | 545 | 560 | 436,000 |
2017/01/31 | 552 | 554 | 546 | 552 | 214,000 |
2017/01/30 | 554 | 560 | 548 | 558 | 360,000 |
2017/01/27 | 556 | 557 | 553 | 556 | 258,000 |
2017/01/26 | 552 | 556 | 549 | 554 | 376,000 |
2017/01/25 | 548 | 551 | 547 | 551 | 468,000 |
2017/01/24 | 540 | 542 | 537 | 539 | 203,000 |
2017/01/23 | 540 | 546 | 536 | 542 | 247,000 |
2017/01/20 | 540 | 545 | 538 | 542 | 439,000 |
2017/01/19 | 543 | 543 | 540 | 543 | 201,000 |
2017/01/18 | 539 | 539 | 531 | 537 | 269,000 |
2017/01/17 | 547 | 547 | 538 | 540 | 359,000 |
2017/01/16 | 549 | 550 | 544 | 546 | 265,000 |
2017/01/13 | 549 | 551 | 547 | 549 | 243,000 |
2017/01/12 | 551 | 553 | 547 | 551 | 309,000 |
2017/01/11 | 552 | 556 | 551 | 553 | 431,000 |
2017/01/10 | 550 | 552 | 545 | 549 | 430,000 |
2017/01/06 | 546 | 551 | 544 | 550 | 322,000 |
2017/01/05 | 553 | 554 | 548 | 552 | 417,000 |
2017/01/04 | 541 | 554 | 540 | 554 | 733,000 |