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
2018/12/28 2,418 2,467 2,415 2,444 62,900
2018/12/27 2,338 2,437 2,338 2,428 67,800
2018/12/26 2,215 2,288 2,204 2,276 84,000
2018/12/25 2,271 2,271 2,224 2,242 114,700
2018/12/21 2,449 2,451 2,350 2,371 123,700
2018/12/20 2,532 2,544 2,426 2,438 82,800
2018/12/19 2,574 2,577 2,543 2,559 65,300
2018/12/18 2,601 2,622 2,581 2,581 79,900
2018/12/17 2,703 2,722 2,662 2,662 61,700
2018/12/14 2,701 2,726 2,683 2,685 143,900
2018/12/13 2,654 2,722 2,636 2,710 87,100
2018/12/12 2,611 2,641 2,611 2,624 100,500
2018/12/11 2,631 2,641 2,584 2,596 141,100
2018/12/10 2,620 2,642 2,614 2,627 77,000
2018/12/07 2,666 2,686 2,643 2,677 74,700
2018/12/06 2,723 2,723 2,662 2,674 99,400
2018/12/05 2,736 2,755 2,706 2,728 100,600
2018/12/04 2,815 2,834 2,762 2,786 102,100
2018/12/03 2,822 2,885 2,821 2,850 79,500
2018/11/30 2,806 2,840 2,794 2,807 142,800
2018/11/29 2,788 2,836 2,788 2,800 68,200
2018/11/28 2,747 2,783 2,744 2,767 84,700
2018/11/27 2,696 2,742 2,694 2,732 71,100
2018/11/26 2,646 2,698 2,641 2,678 37,900
2018/11/22 2,638 2,658 2,608 2,655 66,800
2018/11/21 2,564 2,619 2,551 2,608 91,300
2018/11/20 2,626 2,658 2,610 2,628 83,300
2018/11/19 2,656 2,691 2,649 2,683 39,100
2018/11/16 2,663 2,704 2,638 2,666 62,800
2018/11/15 2,627 2,670 2,627 2,666 53,200
2018/11/14 2,633 2,665 2,625 2,660 86,700
2018/11/13 2,589 2,642 2,540 2,633 99,500
2018/11/12 2,660 2,667 2,619 2,624 110,600
2018/11/09 2,733 2,751 2,688 2,710 116,500
2018/11/08 2,746 2,775 2,735 2,743 78,100
2018/11/07 2,748 2,761 2,670 2,681 127,000
2018/11/06 2,699 2,723 2,684 2,710 67,100
2018/11/05 2,681 2,697 2,659 2,667 59,600
2018/11/02 2,660 2,714 2,634 2,697 75,600
2018/11/01 2,616 2,678 2,593 2,635 69,000
2018/10/31 2,585 2,644 2,575 2,629 81,500
2018/10/30 2,543 2,613 2,531 2,595 84,500
2018/10/29 2,534 2,575 2,526 2,536 64,700
2018/10/26 2,584 2,605 2,515 2,529 145,100
2018/10/25 2,595 2,618 2,563 2,583 141,700
2018/10/24 2,664 2,667 2,608 2,659 133,100
2018/10/23 2,700 2,702 2,619 2,619 84,000
2018/10/22 2,677 2,745 2,666 2,718 91,400
2018/10/19 2,663 2,736 2,650 2,723 111,900
2018/10/18 2,749 2,753 2,694 2,712 86,100
2018/10/17 2,730 2,757 2,721 2,740 59,400
2018/10/16 2,634 2,709 2,634 2,707 103,300
2018/10/15 2,671 2,691 2,618 2,657 139,200
2018/10/12 2,695 2,723 2,663 2,707 92,800
2018/10/11 2,731 2,741 2,682 2,695 95,500
2018/10/10 2,850 2,872 2,809 2,820 55,700
2018/10/09 2,924 2,924 2,838 2,846 105,100
2018/10/05 2,924 2,977 2,924 2,954 87,500
2018/10/04 2,997 2,997 2,934 2,964 60,200
2018/10/03 3,025 3,030 2,954 2,955 80,500
2018/10/02 3,010 3,065 3,000 3,025 82,900
2018/10/01 2,966 3,005 2,951 2,974 110,500
2018/09/28 2,986 3,055 2,963 3,010 91,500
2018/09/27 3,010 3,040 2,971 2,971 87,200
2018/09/26 3,000 3,055 2,996 3,055 84,300
2018/09/25 3,045 3,045 2,983 3,040 154,700
2018/09/21 2,938 2,998 2,920 2,993 114,600
2018/09/20 2,993 2,993 2,908 2,923 71,400
2018/09/19 2,978 2,986 2,942 2,974 101,300
2018/09/18 2,848 2,937 2,843 2,929 98,400
2018/09/14 2,800 2,840 2,797 2,837 133,500
2018/09/13 2,710 2,769 2,710 2,747 51,700
2018/09/12 2,769 2,781 2,683 2,718 88,400
2018/09/11 2,751 2,775 2,733 2,762 60,200
2018/09/10 2,709 2,756 2,709 2,749 86,400
2018/09/07 2,750 2,758 2,698 2,718 109,000
2018/09/06 2,770 2,810 2,754 2,774 149,000
2018/09/05 2,787 2,812 2,761 2,792 94,100
2018/09/04 2,816 2,817 2,777 2,788 72,300
2018/09/03 2,849 2,849 2,783 2,801 95,000
2018/08/31 2,893 2,895 2,845 2,846 85,600
2018/08/30 2,901 2,917 2,886 2,911 60,200
2018/08/29 2,877 2,893 2,861 2,870 39,800
2018/08/28 2,891 2,895 2,850 2,872 38,300
2018/08/27 2,820 2,870 2,815 2,860 51,800
2018/08/24 2,882 2,884 2,804 2,813 107,900
2018/08/23 2,854 2,869 2,807 2,832 78,300
2018/08/22 2,798 2,857 2,795 2,853 76,500
2018/08/21 2,739 2,809 2,739 2,793 91,600
2018/08/20 2,753 2,776 2,724 2,756 133,900
2018/08/17 2,740 2,797 2,739 2,785 69,500
2018/08/16 2,737 2,760 2,705 2,740 76,600
2018/08/15 2,841 2,860 2,758 2,774 88,200
2018/08/14 2,815 2,868 2,792 2,864 83,100
2018/08/13 2,910 2,967 2,835 2,839 171,800
2018/08/10 2,949 2,949 2,893 2,905 123,000
2018/08/09 2,912 2,977 2,897 2,967 111,200
2018/08/08 2,950 2,984 2,930 2,958 75,400
2018/08/07 2,891 2,961 2,881 2,959 64,600
2018/08/06 2,993 2,993 2,862 2,900 167,100
2018/08/03 3,085 3,095 2,986 3,000 81,600
2018/08/02 3,105 3,140 3,085 3,095 103,300
2018/08/01 3,090 3,105 3,035 3,105 65,000
2018/07/31 3,060 3,075 3,025 3,055 96,500
2018/07/30 3,055 3,090 3,055 3,085 35,800
2018/07/27 3,050 3,090 3,045 3,065 63,700
2018/07/26 2,989 3,060 2,989 3,040 78,400
2018/07/25 2,993 3,020 2,970 2,993 71,200
2018/07/24 2,992 3,005 2,966 2,992 53,100
2018/07/23 2,983 2,990 2,950 2,969 76,900
2018/07/20 3,050 3,070 2,990 3,015 142,000
2018/07/19 3,040 3,065 3,015 3,035 75,200
2018/07/18 3,055 3,075 2,999 3,000 131,700
2018/07/17 2,946 3,040 2,942 3,010 116,200
2018/07/13 2,935 2,950 2,883 2,920 126,500
2018/07/12 2,923 2,924 2,832 2,850 120,200
2018/07/11 2,915 2,921 2,866 2,873 151,100
2018/07/10 2,847 2,918 2,840 2,887 146,800
2018/07/09 2,764 2,857 2,764 2,819 139,300
2018/07/06 2,655 2,727 2,655 2,707 196,400
2018/07/05 2,725 2,742 2,697 2,705 92,700
2018/07/04 2,750 2,813 2,742 2,749 110,900
2018/07/03 2,786 2,852 2,750 2,773 109,000
2018/07/02 2,840 2,914 2,789 2,796 225,200
2018/06/29 2,849 2,913 2,822 2,890 158,700
2018/06/28 2,818 2,877 2,797 2,849 131,600
2018/06/27 2,885 2,890 2,794 2,818 108,300
2018/06/27 1 -> 0.20 分割
2018/06/26 570 587 567 585 378,000
2018/06/25 580 580 571 574 479,000
2018/06/22 564 574 562 573 703,000
2018/06/21 574 578 565 567 369,000
2018/06/20 573 576 565 574 495,000
2018/06/19 592 596 579 580 344,000
2018/06/18 604 607 593 598 303,000
2018/06/15 622 627 606 606 522,000
2018/06/14 627 635 624 624 353,000
2018/06/13 631 633 625 631 177,000
2018/06/12 636 637 628 632 213,000
2018/06/11 633 638 633 633 175,000
2018/06/08 639 644 638 639 428,000
2018/06/07 631 642 631 640 345,000
2018/06/06 617 633 616 628 410,000
2018/06/05 616 623 608 621 422,000
2018/06/04 606 612 602 608 454,000
2018/06/01 609 609 596 596 673,000
2018/05/31 619 621 606 610 724,000
2018/05/30 611 614 606 614 382,000
2018/05/29 627 631 617 623 236,000
2018/05/28 622 629 622 628 215,000
2018/05/25 629 635 625 628 301,000
2018/05/24 634 636 619 626 625,000
2018/05/23 635 643 635 639 280,000
2018/05/22 640 643 637 640 198,000
2018/05/21 647 649 643 644 311,000
2018/05/18 652 652 647 651 209,000
2018/05/17 643 656 637 653 533,000
2018/05/16 643 650 639 648 373,000
2018/05/15 659 659 639 642 844,000
2018/05/14 655 672 644 657 1,079,000
2018/05/11 693 706 692 705 488,000
2018/05/10 684 699 684 691 507,000
2018/05/09 675 691 671 689 527,000
2018/05/08 663 675 662 672 479,000
2018/05/07 672 672 656 659 393,000
2018/05/02 670 685 667 685 285,000
2018/05/01 676 676 667 670 140,000
2018/04/27 685 685 670 676 238,000
2018/04/26 693 693 682 683 306,000
2018/04/25 687 692 681 689 464,000
2018/04/24 686 687 681 686 241,000
2018/04/23 681 684 677 680 185,000
2018/04/20 682 684 677 681 218,000
2018/04/19 682 686 681 682 196,000
2018/04/18 684 686 675 683 359,000
2018/04/17 672 681 671 674 279,000
2018/04/16 670 678 665 677 217,000
2018/04/13 656 667 656 665 365,000
2018/04/12 660 660 648 649 261,000
2018/04/11 660 660 652 653 191,000
2018/04/10 653 660 647 657 208,000
2018/04/09 653 655 644 653 249,000
2018/04/06 649 659 645 650 321,000
2018/04/05 651 660 645 647 680,000
2018/04/04 648 653 641 651 397,000
2018/04/03 653 655 643 647 344,000
2018/04/02 661 661 653 654 141,000
2018/03/30 666 666 658 660 205,000
2018/03/29 664 668 648 658 277,000
2018/03/28 648 659 645 658 340,000
2018/03/27 633 654 633 654 520,000
2018/03/26 627 629 613 629 439,000
2018/03/23 642 643 632 633 605,000
2018/03/22 645 652 644 652 402,000
2018/03/20 655 655 648 653 278,000
2018/03/19 665 670 658 659 438,000
2018/03/16 681 681 670 673 341,000
2018/03/15 686 688 674 681 380,000
2018/03/14 681 696 679 691 581,000
2018/03/13 683 684 675 684 319,000
2018/03/12 682 685 675 684 599,000
2018/03/09 665 671 658 666 918,000
2018/03/08 654 659 646 652 493,000
2018/03/07 639 650 634 642 384,000
2018/03/06 645 650 640 642 256,000
2018/03/05 638 642 627 638 522,000
2018/03/02 644 644 637 642 341,000
2018/03/01 668 668 653 657 378,000
2018/02/28 681 687 674 674 492,000
2018/02/27 687 691 680 683 274,000
2018/02/26 684 691 675 686 460,000
2018/02/23 676 688 675 683 636,000
2018/02/22 658 664 654 663 380,000
2018/02/21 655 673 652 668 563,000
2018/02/20 656 657 647 650 341,000
2018/02/19 639 657 637 657 643,000
2018/02/16 641 646 625 630 590,000
2018/02/15 626 649 624 643 1,080,000
2018/02/14 613 631 613 620 589,000
2018/02/13 623 623 611 621 630,000
2018/02/09 607 617 607 616 376,000
2018/02/08 625 634 625 629 471,000
2018/02/07 637 648 623 625 504,000
2018/02/06 632 637 608 620 697,000
2018/02/05 664 665 657 662 432,000
2018/02/02 677 677 669 674 242,000
2018/02/01 677 680 669 679 313,000
2018/01/31 668 681 663 663 424,000
2018/01/30 685 685 671 672 401,000
2018/01/29 670 689 670 688 617,000
2018/01/26 669 674 665 670 417,000
2018/01/25 665 665 660 662 346,000
2018/01/24 665 668 662 667 273,000
2018/01/23 667 667 659 665 163,000
2018/01/22 665 665 657 661 222,000
2018/01/19 656 665 656 665 225,000
2018/01/18 675 676 657 658 503,000
2018/01/17 682 682 672 674 327,000
2018/01/16 683 688 683 686 216,000
2018/01/15 689 689 681 682 208,000
2018/01/12 685 686 679 681 426,000
2018/01/11 689 691 683 688 261,000
2018/01/10 694 694 688 691 410,000
2018/01/09 696 696 688 695 279,000
2018/01/05 683 694 683 694 400,000
2018/01/04 675 682 672 682 301,000

このページの先頭へ