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
2020/12/30 2,017 2,017 1,972 1,973 93,500
2020/12/29 2,003 2,020 1,983 2,019 124,900
2020/12/28 2,073 2,092 2,023 2,040 213,900
2020/12/25 1,997 2,030 1,996 2,030 101,700
2020/12/24 1,955 1,981 1,949 1,978 89,800
2020/12/23 1,971 1,971 1,940 1,951 110,100
2020/12/22 1,985 1,988 1,961 1,970 153,900
2020/12/21 2,000 2,010 1,988 2,005 127,600
2020/12/18 2,001 2,012 1,995 2,004 85,100
2020/12/17 2,013 2,018 2,001 2,008 58,000
2020/12/16 2,050 2,053 2,020 2,020 69,000
2020/12/15 1,995 2,048 1,995 2,038 108,700
2020/12/14 2,001 2,021 1,994 2,003 88,700
2020/12/11 1,992 2,017 1,992 2,012 68,200
2020/12/10 2,006 2,025 1,989 2,007 83,400
2020/12/09 1,957 2,001 1,953 2,001 82,500
2020/12/08 1,965 1,971 1,951 1,951 84,600
2020/12/07 2,013 2,015 1,974 1,975 88,400
2020/12/04 2,008 2,014 1,986 1,993 62,600
2020/12/03 1,984 2,033 1,978 2,018 87,900
2020/12/02 1,994 2,000 1,975 1,985 112,100
2020/12/01 1,975 1,998 1,962 1,990 114,600
2020/11/30 2,010 2,010 1,940 1,961 172,600
2020/11/27 2,010 2,026 1,991 2,001 90,100
2020/11/26 1,988 2,023 1,988 2,004 62,100
2020/11/25 2,080 2,084 2,027 2,032 82,400
2020/11/24 2,039 2,070 2,029 2,040 79,200
2020/11/20 1,977 2,007 1,977 2,000 50,500
2020/11/19 1,988 2,016 1,970 2,002 70,700
2020/11/18 1,971 1,989 1,961 1,970 67,300
2020/11/17 2,004 2,004 1,977 1,989 66,400
2020/11/16 1,989 2,000 1,972 1,992 78,400
2020/11/13 2,007 2,007 1,941 1,950 55,200
2020/11/12 2,027 2,027 1,988 2,005 31,300
2020/11/11 2,029 2,037 1,996 2,021 80,900
2020/11/10 2,019 2,037 1,971 1,996 103,800
2020/11/09 1,972 1,973 1,936 1,965 81,500
2020/11/06 1,927 1,971 1,917 1,963 82,600
2020/11/05 1,960 1,960 1,899 1,922 157,700
2020/11/04 1,974 1,988 1,935 1,960 128,000
2020/11/02 1,950 1,982 1,930 1,965 70,400
2020/10/30 1,973 1,973 1,918 1,936 49,600
2020/10/29 1,969 1,987 1,950 1,985 35,300
2020/10/28 1,986 1,992 1,955 1,988 54,400
2020/10/27 2,012 2,028 1,994 2,021 59,900
2020/10/26 2,003 2,020 2,002 2,017 33,100
2020/10/23 2,034 2,035 2,004 2,009 50,800
2020/10/22 2,049 2,050 2,022 2,024 46,000
2020/10/21 2,021 2,060 2,021 2,050 50,900
2020/10/20 2,067 2,067 2,005 2,006 77,400
2020/10/19 2,047 2,082 2,007 2,052 116,100
2020/10/16 2,000 2,018 1,986 2,007 52,000
2020/10/15 1,985 1,998 1,969 1,974 39,900
2020/10/14 1,989 1,989 1,962 1,978 35,200
2020/10/13 2,012 2,017 1,991 1,999 31,000
2020/10/12 2,019 2,024 1,985 2,012 55,800
2020/10/09 2,030 2,039 1,992 2,019 55,900
2020/10/08 2,020 2,044 2,013 2,031 71,000
2020/10/07 2,033 2,034 2,005 2,020 70,200
2020/10/06 2,032 2,048 2,020 2,037 49,800
2020/10/05 1,989 2,023 1,989 2,003 55,400
2020/10/02 2,011 2,031 1,942 1,943 69,700
2020/09/30 2,047 2,054 2,010 2,010 69,800
2020/09/29 2,082 2,082 2,038 2,059 50,900
2020/09/28 2,035 2,092 2,032 2,086 126,300
2020/09/25 2,038 2,040 2,015 2,022 113,700
2020/09/24 1,985 1,993 1,974 1,976 66,100
2020/09/23 1,991 2,007 1,965 1,978 110,600
2020/09/18 2,032 2,052 2,026 2,041 105,000
2020/09/17 2,021 2,034 2,012 2,026 44,900
2020/09/16 2,020 2,032 2,001 2,017 49,400
2020/09/15 2,033 2,033 1,996 2,015 44,600
2020/09/14 2,000 2,040 1,999 2,031 65,700
2020/09/11 1,980 1,995 1,960 1,986 84,500
2020/09/10 1,950 1,976 1,943 1,967 70,800
2020/09/09 1,903 1,947 1,898 1,941 105,400
2020/09/08 1,907 1,951 1,905 1,943 106,800
2020/09/07 1,889 1,930 1,885 1,906 125,000
2020/09/04 1,860 1,898 1,860 1,891 92,800
2020/09/03 1,922 1,937 1,882 1,889 102,300
2020/09/02 1,868 1,906 1,859 1,905 288,900
2020/09/01 1,860 1,876 1,827 1,849 373,500
2020/08/31 1,892 1,915 1,857 1,858 157,900
2020/08/28 1,886 1,922 1,871 1,882 213,600
2020/08/27 1,904 1,904 1,886 1,896 118,400
2020/08/26 1,938 1,939 1,920 1,928 41,100
2020/08/25 1,967 1,969 1,946 1,956 78,400
2020/08/24 1,920 1,931 1,913 1,922 45,900
2020/08/21 1,913 1,930 1,913 1,923 64,400
2020/08/20 1,918 1,939 1,915 1,920 83,500
2020/08/19 1,958 1,958 1,928 1,933 48,100
2020/08/18 1,925 1,965 1,920 1,945 96,200
2020/08/17 1,975 1,984 1,928 1,928 103,700
2020/08/14 2,052 2,052 2,001 2,001 66,400
2020/08/13 2,046 2,051 2,015 2,047 52,400
2020/08/12 1,947 2,031 1,947 2,028 63,800
2020/08/11 1,950 1,979 1,933 1,946 111,000
2020/08/07 2,010 2,017 1,971 1,974 51,200
2020/08/06 1,988 2,016 1,977 2,004 38,200
2020/08/05 1,999 2,011 1,960 1,996 40,900
2020/08/04 1,965 2,013 1,965 1,999 56,200
2020/08/03 1,907 1,958 1,907 1,954 40,600
2020/07/31 2,004 2,005 1,900 1,900 73,600
2020/07/30 2,040 2,040 2,000 2,020 58,400
2020/07/29 2,053 2,053 2,010 2,015 64,500
2020/07/28 2,061 2,067 2,039 2,044 77,900
2020/07/27 2,055 2,059 2,021 2,059 118,700
2020/07/22 2,102 2,105 2,068 2,075 88,800
2020/07/21 2,092 2,111 2,068 2,104 74,300
2020/07/20 2,085 2,101 2,060 2,094 44,800
2020/07/17 2,120 2,120 2,074 2,085 40,700
2020/07/16 2,119 2,123 2,061 2,098 45,200
2020/07/15 2,095 2,113 2,078 2,108 60,900
2020/07/14 2,082 2,092 2,060 2,081 51,200
2020/07/13 2,043 2,088 2,039 2,085 64,600
2020/07/10 2,038 2,042 1,997 1,997 65,700
2020/07/09 2,033 2,054 2,008 2,039 71,600
2020/07/08 2,069 2,085 2,033 2,033 58,800
2020/07/07 2,100 2,100 2,047 2,069 99,200
2020/07/06 2,065 2,081 2,049 2,081 108,000
2020/07/03 2,082 2,082 2,015 2,042 96,900
2020/07/02 2,019 2,043 2,010 2,039 108,500
2020/07/01 2,049 2,050 2,010 2,020 144,100
2020/06/30 2,024 2,054 2,017 2,038 105,200
2020/06/29 1,984 2,019 1,982 2,000 143,100
2020/06/26 2,070 2,095 2,038 2,062 198,100
2020/06/25 2,030 2,059 2,025 2,042 263,800
2020/06/24 2,071 2,081 2,030 2,034 286,100
2020/06/23 2,072 2,105 2,064 2,085 129,300
2020/06/22 2,066 2,092 2,061 2,065 133,800
2020/06/19 2,124 2,124 2,080 2,102 149,800
2020/06/18 2,093 2,130 2,073 2,124 108,600
2020/06/17 2,127 2,145 2,096 2,105 56,100
2020/06/16 2,056 2,152 2,056 2,146 137,300
2020/06/15 2,030 2,047 2,006 2,006 82,700
2020/06/12 2,022 2,043 2,010 2,035 116,600
2020/06/11 2,135 2,135 2,080 2,083 112,800
2020/06/10 2,173 2,173 2,140 2,150 63,200
2020/06/09 2,194 2,194 2,133 2,153 95,900
2020/06/08 2,173 2,179 2,149 2,170 85,000
2020/06/05 2,176 2,180 2,141 2,159 121,500
2020/06/04 2,189 2,189 2,127 2,152 103,100
2020/06/03 2,178 2,194 2,142 2,156 97,600
2020/06/02 2,098 2,128 2,075 2,116 102,700
2020/06/01 2,078 2,095 2,050 2,066 106,900
2020/05/29 2,134 2,147 2,068 2,081 248,300
2020/05/28 2,147 2,168 2,103 2,147 120,800
2020/05/27 2,090 2,126 2,079 2,117 96,700
2020/05/26 2,030 2,082 2,015 2,070 121,300
2020/05/25 2,000 2,004 1,974 2,004 103,100
2020/05/22 1,985 1,993 1,960 1,968 180,500
2020/05/21 1,962 2,006 1,952 1,978 310,100
2020/05/20 1,950 1,965 1,928 1,940 146,900
2020/05/19 1,969 1,980 1,933 1,950 125,700
2020/05/18 1,920 1,943 1,911 1,921 138,400
2020/05/15 1,998 2,000 1,966 1,984 59,500
2020/05/14 2,001 2,007 1,961 1,961 56,100
2020/05/13 2,031 2,044 2,005 2,029 74,100
2020/05/12 2,010 2,033 1,979 2,031 95,600
2020/05/11 2,016 2,030 1,980 1,993 131,800
2020/05/08 1,968 2,003 1,949 2,003 150,600
2020/05/07 2,000 2,003 1,955 1,970 118,900
2020/05/01 2,039 2,039 1,991 2,000 77,100
2020/04/30 2,106 2,106 2,062 2,062 94,500
2020/04/28 2,074 2,080 2,028 2,043 114,300
2020/04/27 2,045 2,076 2,043 2,074 80,000
2020/04/24 2,076 2,076 2,031 2,043 120,300
2020/04/23 1,994 2,067 1,994 2,067 100,400
2020/04/22 1,975 1,999 1,960 1,989 99,400
2020/04/21 1,962 1,989 1,959 1,985 56,600
2020/04/20 2,018 2,023 1,982 2,012 90,000
2020/04/17 1,950 2,016 1,927 2,011 115,200
2020/04/16 1,887 1,932 1,863 1,928 203,300
2020/04/15 2,000 2,000 1,915 1,927 120,800
2020/04/14 2,023 2,052 2,004 2,015 97,100
2020/04/13 2,106 2,112 2,051 2,061 45,500
2020/04/10 2,094 2,125 2,040 2,120 40,700
2020/04/09 2,009 2,067 2,004 2,044 71,500
2020/04/08 2,007 2,055 1,999 2,028 77,700
2020/04/07 1,958 2,024 1,934 2,011 63,500
2020/04/06 1,854 1,957 1,825 1,938 74,600
2020/04/03 1,824 1,900 1,817 1,848 59,300
2020/04/02 1,866 1,889 1,836 1,850 65,900
2020/04/01 2,019 2,044 1,891 1,906 91,200
2020/03/31 2,206 2,221 2,029 2,045 133,600
2020/03/30 2,220 2,230 2,131 2,221 132,400
2020/03/27 2,113 2,220 2,095 2,220 162,400
2020/03/26 1,946 2,047 1,879 2,013 89,700
2020/03/25 2,040 2,040 1,925 1,964 154,300
2020/03/24 1,891 1,941 1,874 1,934 99,700
2020/03/23 1,815 1,900 1,789 1,851 117,700
2020/03/19 1,763 1,848 1,727 1,788 97,100
2020/03/18 1,792 1,841 1,727 1,727 133,000
2020/03/17 1,600 1,778 1,580 1,756 131,300
2020/03/16 1,677 1,718 1,640 1,645 67,600
2020/03/13 1,659 1,722 1,604 1,660 138,000
2020/03/12 1,827 1,834 1,751 1,779 97,500
2020/03/11 1,890 1,944 1,872 1,874 84,700
2020/03/10 1,832 1,898 1,765 1,891 88,600
2020/03/09 1,952 1,956 1,857 1,867 66,100
2020/03/06 2,012 2,023 1,980 1,992 79,400
2020/03/05 2,107 2,115 2,047 2,062 54,300
2020/03/04 2,047 2,098 2,044 2,071 67,900
2020/03/03 2,195 2,204 2,087 2,087 74,800
2020/03/02 2,069 2,189 2,065 2,154 81,800
2020/02/28 2,138 2,150 2,089 2,101 102,200
2020/02/27 2,261 2,261 2,212 2,215 61,400
2020/02/26 2,231 2,286 2,216 2,280 62,800
2020/02/25 2,310 2,320 2,273 2,274 119,000
2020/02/21 2,391 2,419 2,387 2,410 77,000
2020/02/20 2,393 2,417 2,384 2,392 57,900
2020/02/19 2,420 2,438 2,391 2,396 73,400
2020/02/18 2,547 2,547 2,420 2,429 142,600
2020/02/17 2,460 2,470 2,440 2,455 55,500
2020/02/14 2,497 2,516 2,483 2,512 58,500
2020/02/13 2,532 2,532 2,495 2,513 49,800
2020/02/12 2,569 2,569 2,509 2,523 38,200
2020/02/10 2,532 2,576 2,528 2,554 56,000
2020/02/07 2,600 2,611 2,577 2,582 52,500
2020/02/06 2,563 2,644 2,545 2,608 117,800
2020/02/05 2,508 2,528 2,490 2,503 76,400
2020/02/04 2,435 2,474 2,435 2,465 63,500
2020/02/03 2,428 2,463 2,405 2,449 53,200
2020/01/31 2,495 2,510 2,470 2,478 64,000
2020/01/30 2,529 2,529 2,459 2,478 60,000
2020/01/29 2,527 2,527 2,491 2,519 38,500
2020/01/28 2,484 2,537 2,444 2,499 86,500
2020/01/27 2,512 2,529 2,496 2,502 55,900
2020/01/24 2,592 2,592 2,560 2,562 48,700
2020/01/23 2,595 2,607 2,574 2,577 30,400
2020/01/22 2,595 2,621 2,590 2,621 47,700
2020/01/21 2,618 2,624 2,591 2,599 44,700
2020/01/20 2,555 2,602 2,555 2,598 43,200
2020/01/17 2,529 2,554 2,526 2,553 49,900
2020/01/16 2,557 2,565 2,521 2,529 37,300
2020/01/15 2,523 2,557 2,521 2,555 57,600
2020/01/14 2,591 2,591 2,525 2,546 68,100
2020/01/10 2,583 2,590 2,561 2,577 42,000
2020/01/09 2,559 2,592 2,559 2,578 52,600
2020/01/08 2,562 2,578 2,517 2,539 90,600
2020/01/07 2,622 2,639 2,597 2,629 91,900
2020/01/06 2,617 2,667 2,550 2,598 105,100

このページの先頭へ