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
2019/12/30 2,698 2,703 2,661 2,667 40,200
2019/12/27 2,712 2,715 2,694 2,708 51,400
2019/12/26 2,702 2,730 2,693 2,729 68,000
2019/12/25 2,703 2,705 2,678 2,686 84,400
2019/12/24 2,685 2,706 2,670 2,696 73,100
2019/12/23 2,706 2,706 2,664 2,671 71,300
2019/12/20 2,703 2,723 2,682 2,685 67,900
2019/12/19 2,681 2,707 2,681 2,693 70,200
2019/12/18 2,725 2,734 2,684 2,706 122,900
2019/12/17 2,738 2,747 2,715 2,740 84,800
2019/12/16 2,718 2,747 2,709 2,722 94,900
2019/12/13 2,765 2,779 2,728 2,734 130,600
2019/12/12 2,705 2,712 2,681 2,687 47,100
2019/12/11 2,713 2,714 2,683 2,693 64,200
2019/12/10 2,713 2,728 2,703 2,709 70,600
2019/12/09 2,700 2,723 2,686 2,718 38,700
2019/12/06 2,647 2,682 2,647 2,670 90,600
2019/12/05 2,681 2,692 2,642 2,654 75,400
2019/12/04 2,643 2,659 2,623 2,656 90,100
2019/12/03 2,649 2,674 2,606 2,656 104,100
2019/12/02 2,688 2,714 2,670 2,681 108,400
2019/11/29 2,714 2,721 2,677 2,695 80,900
2019/11/28 2,726 2,745 2,714 2,714 96,500
2019/11/27 2,694 2,725 2,693 2,707 55,100
2019/11/26 2,715 2,715 2,671 2,684 119,500
2019/11/25 2,720 2,720 2,687 2,702 54,600
2019/11/22 2,639 2,695 2,639 2,671 35,200
2019/11/21 2,653 2,672 2,594 2,639 87,700
2019/11/20 2,652 2,679 2,644 2,667 49,000
2019/11/19 2,664 2,691 2,653 2,682 33,800
2019/11/18 2,713 2,716 2,673 2,685 48,500
2019/11/15 2,678 2,723 2,675 2,722 60,500
2019/11/14 2,701 2,701 2,662 2,665 92,600
2019/11/13 2,744 2,772 2,706 2,722 69,900
2019/11/12 2,748 2,748 2,717 2,745 69,700
2019/11/11 2,748 2,765 2,714 2,765 67,500
2019/11/08 2,800 2,808 2,762 2,766 82,100
2019/11/07 2,772 2,778 2,739 2,758 74,700
2019/11/06 2,750 2,768 2,730 2,768 73,800
2019/11/05 2,696 2,730 2,687 2,716 85,400
2019/11/01 2,633 2,658 2,623 2,658 35,000
2019/10/31 2,676 2,690 2,642 2,661 63,600
2019/10/30 2,673 2,688 2,650 2,675 69,700
2019/10/29 2,694 2,698 2,668 2,670 59,700
2019/10/28 2,666 2,689 2,665 2,668 44,800
2019/10/25 2,624 2,660 2,608 2,660 72,000
2019/10/24 2,641 2,650 2,619 2,624 62,700
2019/10/23 2,615 2,618 2,558 2,618 41,600
2019/10/21 2,618 2,622 2,599 2,603 44,500
2019/10/18 2,617 2,649 2,590 2,600 74,700
2019/10/17 2,611 2,611 2,579 2,590 61,600
2019/10/16 2,609 2,636 2,583 2,599 85,200
2019/10/15 2,574 2,603 2,562 2,568 93,100
2019/10/11 2,515 2,527 2,490 2,524 86,700
2019/10/10 2,506 2,521 2,479 2,510 75,300
2019/10/09 2,421 2,498 2,405 2,498 87,800
2019/10/08 2,455 2,487 2,433 2,464 132,400
2019/10/07 2,454 2,470 2,428 2,452 100,000
2019/10/04 2,448 2,457 2,397 2,454 84,100
2019/10/03 2,453 2,464 2,412 2,443 59,800
2019/10/02 2,458 2,524 2,449 2,512 92,000
2019/10/01 2,456 2,494 2,456 2,486 67,500
2019/09/30 2,455 2,476 2,422 2,450 91,800
2019/09/27 2,517 2,524 2,467 2,497 79,700
2019/09/26 2,525 2,539 2,488 2,501 93,600
2019/09/25 2,493 2,500 2,465 2,482 91,300
2019/09/24 2,460 2,504 2,460 2,484 86,200
2019/09/20 2,483 2,490 2,461 2,477 125,900
2019/09/19 2,430 2,478 2,430 2,470 89,800
2019/09/18 2,440 2,447 2,403 2,430 64,300
2019/09/17 2,452 2,452 2,414 2,428 73,000
2019/09/13 2,454 2,468 2,425 2,462 130,800
2019/09/12 2,422 2,450 2,395 2,435 81,700
2019/09/11 2,337 2,398 2,337 2,398 80,000
2019/09/10 2,327 2,340 2,312 2,330 64,300
2019/09/09 2,274 2,310 2,255 2,306 38,800
2019/09/06 2,258 2,282 2,244 2,268 54,200
2019/09/05 2,210 2,253 2,202 2,245 80,100
2019/09/04 2,158 2,200 2,157 2,183 65,300
2019/09/03 2,143 2,187 2,143 2,186 37,000
2019/09/02 2,178 2,180 2,144 2,151 43,200
2019/08/30 2,158 2,211 2,138 2,201 96,000
2019/08/29 2,111 2,124 2,080 2,123 43,900
2019/08/28 2,097 2,104 2,079 2,104 44,200
2019/08/27 2,112 2,117 2,079 2,089 42,400
2019/08/26 2,089 2,094 2,066 2,077 72,100
2019/08/23 2,177 2,178 2,142 2,153 53,600
2019/08/22 2,166 2,166 2,141 2,160 41,900
2019/08/21 2,119 2,171 2,118 2,151 43,300
2019/08/20 2,146 2,169 2,142 2,169 31,000
2019/08/19 2,142 2,171 2,111 2,154 61,800
2019/08/16 2,105 2,119 2,084 2,109 60,400
2019/08/15 2,065 2,117 2,060 2,117 76,400
2019/08/14 2,066 2,138 2,066 2,138 117,000
2019/08/13 2,004 2,051 1,994 2,036 191,200
2019/08/09 2,216 2,243 2,208 2,216 75,300
2019/08/08 2,186 2,228 2,161 2,204 66,500
2019/08/07 2,176 2,216 2,176 2,203 76,600
2019/08/06 2,131 2,214 2,128 2,208 95,400
2019/08/05 2,232 2,236 2,181 2,210 80,200
2019/08/02 2,303 2,312 2,242 2,266 102,900
2019/08/01 2,374 2,388 2,355 2,373 31,300
2019/07/31 2,355 2,411 2,355 2,391 68,100
2019/07/30 2,359 2,393 2,359 2,393 56,700
2019/07/29 2,358 2,358 2,335 2,342 49,800
2019/07/26 2,376 2,384 2,360 2,376 52,900
2019/07/25 2,400 2,417 2,390 2,412 61,000
2019/07/24 2,394 2,400 2,360 2,379 46,700
2019/07/23 2,326 2,377 2,317 2,366 45,000
2019/07/22 2,320 2,349 2,320 2,326 48,100
2019/07/19 2,264 2,349 2,254 2,345 84,700
2019/07/18 2,336 2,340 2,240 2,246 98,200
2019/07/17 2,332 2,368 2,315 2,355 55,600
2019/07/16 2,350 2,359 2,326 2,338 31,400
2019/07/12 2,353 2,372 2,346 2,356 45,100
2019/07/11 2,341 2,369 2,330 2,357 65,600
2019/07/10 2,317 2,329 2,306 2,315 83,300
2019/07/09 2,340 2,352 2,328 2,345 76,200
2019/07/08 2,360 2,369 2,333 2,342 43,000
2019/07/05 2,387 2,393 2,368 2,376 31,100
2019/07/04 2,377 2,402 2,368 2,399 31,900
2019/07/03 2,365 2,368 2,347 2,359 31,300
2019/07/02 2,388 2,410 2,373 2,396 70,300
2019/07/01 2,390 2,393 2,355 2,387 93,600
2019/06/28 2,283 2,331 2,281 2,327 65,800
2019/06/27 2,269 2,322 2,269 2,322 51,100
2019/06/26 2,264 2,297 2,254 2,268 67,500
2019/06/25 2,349 2,350 2,295 2,295 175,600
2019/06/24 2,336 2,365 2,325 2,345 88,200
2019/06/21 2,294 2,343 2,291 2,340 132,300
2019/06/20 2,342 2,342 2,286 2,296 61,600
2019/06/19 2,300 2,336 2,298 2,330 62,000
2019/06/18 2,300 2,322 2,267 2,269 43,700
2019/06/17 2,316 2,316 2,287 2,300 56,700
2019/06/14 2,340 2,340 2,312 2,327 66,300
2019/06/13 2,386 2,399 2,328 2,350 82,800
2019/06/12 2,426 2,437 2,414 2,421 40,500
2019/06/11 2,395 2,443 2,380 2,424 81,500
2019/06/10 2,373 2,381 2,346 2,375 49,800
2019/06/07 2,342 2,348 2,318 2,343 31,500
2019/06/06 2,355 2,365 2,320 2,338 68,300
2019/06/05 2,364 2,395 2,337 2,356 49,100
2019/06/04 2,249 2,301 2,238 2,300 77,400
2019/06/03 2,233 2,248 2,220 2,228 41,400
2019/05/31 2,290 2,297 2,256 2,262 65,300
2019/05/30 2,282 2,324 2,282 2,315 35,000
2019/05/29 2,288 2,317 2,260 2,305 55,900
2019/05/28 2,307 2,332 2,304 2,311 63,800
2019/05/27 2,343 2,361 2,324 2,324 37,800
2019/05/24 2,310 2,350 2,300 2,348 49,900
2019/05/23 2,339 2,345 2,310 2,326 47,500
2019/05/22 2,371 2,402 2,341 2,342 70,700
2019/05/21 2,382 2,400 2,353 2,376 39,500
2019/05/20 2,407 2,449 2,404 2,420 62,100
2019/05/17 2,377 2,417 2,374 2,404 68,000
2019/05/16 2,348 2,348 2,291 2,332 70,000
2019/05/15 2,348 2,369 2,343 2,366 74,100
2019/05/14 2,250 2,354 2,250 2,350 76,900
2019/05/13 2,304 2,349 2,243 2,305 91,000
2019/05/10 2,450 2,479 2,396 2,400 91,900
2019/05/09 2,466 2,476 2,435 2,435 68,700
2019/05/08 2,536 2,553 2,490 2,503 77,900
2019/05/07 2,655 2,658 2,586 2,586 56,200
2019/04/26 2,635 2,679 2,611 2,659 43,800
2019/04/25 2,689 2,689 2,629 2,668 69,400
2019/04/24 2,689 2,696 2,658 2,660 65,800
2019/04/23 2,664 2,693 2,645 2,674 46,700
2019/04/22 2,646 2,652 2,627 2,640 14,500
2019/04/19 2,698 2,698 2,648 2,656 16,500
2019/04/18 2,732 2,732 2,643 2,652 60,300
2019/04/17 2,652 2,711 2,641 2,701 52,900
2019/04/16 2,682 2,697 2,650 2,656 33,300
2019/04/15 2,690 2,723 2,684 2,691 68,000
2019/04/12 2,640 2,655 2,635 2,641 50,100
2019/04/11 2,628 2,634 2,611 2,625 17,300
2019/04/10 2,608 2,642 2,595 2,640 49,800
2019/04/09 2,660 2,663 2,602 2,632 30,000
2019/04/08 2,670 2,670 2,617 2,639 22,500
2019/04/05 2,657 2,661 2,638 2,659 27,400
2019/04/04 2,660 2,671 2,632 2,635 25,800
2019/04/03 2,638 2,652 2,626 2,651 42,200
2019/04/02 2,627 2,636 2,577 2,629 52,500
2019/04/01 2,522 2,616 2,522 2,577 95,400
2019/03/29 2,516 2,522 2,481 2,485 46,300
2019/03/28 2,539 2,555 2,492 2,501 59,300
2019/03/27 2,578 2,603 2,559 2,587 87,000
2019/03/26 2,460 2,568 2,460 2,561 125,100
2019/03/25 2,534 2,534 2,433 2,452 114,000
2019/03/22 2,529 2,572 2,500 2,566 182,000
2019/03/20 2,534 2,545 2,507 2,529 80,500
2019/03/19 2,547 2,553 2,509 2,523 86,000
2019/03/18 2,530 2,547 2,515 2,547 61,400
2019/03/15 2,499 2,536 2,495 2,513 63,100
2019/03/14 2,544 2,548 2,474 2,474 55,400
2019/03/13 2,600 2,604 2,535 2,537 71,900
2019/03/12 2,555 2,593 2,555 2,582 78,000
2019/03/11 2,545 2,561 2,526 2,531 65,100
2019/03/08 2,561 2,594 2,537 2,540 94,500
2019/03/07 2,617 2,624 2,592 2,603 53,000
2019/03/06 2,625 2,658 2,603 2,643 87,300
2019/03/05 2,643 2,652 2,608 2,625 92,800
2019/03/04 2,644 2,651 2,601 2,627 82,900
2019/03/01 2,625 2,638 2,613 2,621 98,100
2019/02/28 2,611 2,623 2,576 2,606 125,300
2019/02/27 2,607 2,619 2,587 2,611 84,400
2019/02/26 2,647 2,647 2,608 2,626 78,900
2019/02/25 2,612 2,643 2,605 2,643 83,800
2019/02/22 2,613 2,613 2,590 2,611 40,800
2019/02/21 2,653 2,657 2,620 2,629 81,700
2019/02/20 2,665 2,678 2,634 2,646 53,800
2019/02/19 2,655 2,679 2,637 2,665 57,500
2019/02/18 2,612 2,662 2,612 2,655 81,100
2019/02/15 2,622 2,625 2,545 2,592 72,900
2019/02/14 2,526 2,572 2,526 2,566 85,100
2019/02/13 2,519 2,564 2,510 2,563 50,600
2019/02/12 2,439 2,528 2,436 2,519 81,000
2019/02/08 2,391 2,427 2,369 2,418 75,400
2019/02/07 2,463 2,463 2,406 2,419 60,900
2019/02/06 2,487 2,512 2,479 2,486 54,700
2019/02/05 2,482 2,505 2,480 2,504 61,700
2019/02/04 2,464 2,491 2,464 2,490 74,300
2019/02/01 2,463 2,477 2,442 2,445 54,600
2019/01/31 2,504 2,520 2,458 2,464 104,400
2019/01/30 2,513 2,524 2,490 2,496 85,600
2019/01/29 2,489 2,518 2,483 2,505 52,100
2019/01/28 2,534 2,542 2,490 2,499 31,100
2019/01/25 2,490 2,548 2,490 2,523 63,300
2019/01/24 2,471 2,493 2,457 2,488 47,600
2019/01/23 2,475 2,509 2,475 2,493 35,100
2019/01/22 2,549 2,554 2,516 2,517 35,000
2019/01/21 2,502 2,526 2,496 2,525 52,100
2019/01/18 2,461 2,514 2,448 2,490 67,300
2019/01/17 2,448 2,477 2,431 2,445 45,800
2019/01/16 2,467 2,471 2,428 2,441 43,400
2019/01/15 2,405 2,481 2,405 2,474 40,400
2019/01/11 2,489 2,492 2,444 2,455 36,500
2019/01/10 2,437 2,477 2,436 2,461 61,300
2019/01/09 2,524 2,524 2,467 2,482 70,500
2019/01/08 2,502 2,528 2,491 2,501 68,400
2019/01/07 2,488 2,528 2,486 2,493 61,800
2019/01/04 2,436 2,456 2,376 2,404 111,000

このページの先頭へ