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 |
---|---|---|---|---|---|
2021/12/30 | 1,924 | 1,935 | 1,920 | 1,925 | 119,400 |
2021/12/29 | 1,945 | 1,955 | 1,921 | 1,931 | 211,700 |
2021/12/28 | 1,970 | 2,001 | 1,967 | 1,999 | 393,800 |
2021/12/27 | 1,968 | 1,970 | 1,954 | 1,966 | 90,700 |
2021/12/24 | 1,958 | 1,969 | 1,958 | 1,965 | 98,000 |
2021/12/23 | 1,950 | 1,956 | 1,948 | 1,953 | 110,700 |
2021/12/22 | 1,936 | 1,945 | 1,933 | 1,945 | 109,700 |
2021/12/21 | 1,935 | 1,947 | 1,930 | 1,937 | 183,100 |
2021/12/20 | 1,965 | 1,968 | 1,935 | 1,935 | 178,000 |
2021/12/17 | 1,973 | 1,980 | 1,963 | 1,969 | 151,000 |
2021/12/16 | 1,965 | 1,975 | 1,963 | 1,970 | 68,200 |
2021/12/15 | 1,944 | 1,966 | 1,944 | 1,951 | 75,800 |
2021/12/14 | 1,950 | 1,957 | 1,943 | 1,944 | 113,100 |
2021/12/13 | 1,971 | 1,975 | 1,954 | 1,957 | 59,300 |
2021/12/10 | 1,959 | 1,970 | 1,950 | 1,956 | 87,100 |
2021/12/09 | 1,963 | 1,969 | 1,943 | 1,943 | 93,000 |
2021/12/08 | 1,980 | 1,985 | 1,959 | 1,967 | 123,700 |
2021/12/07 | 1,925 | 1,971 | 1,916 | 1,968 | 133,600 |
2021/12/06 | 1,918 | 1,929 | 1,905 | 1,910 | 105,200 |
2021/12/03 | 1,889 | 1,912 | 1,889 | 1,910 | 114,300 |
2021/12/02 | 1,887 | 1,912 | 1,884 | 1,885 | 145,400 |
2021/12/01 | 1,881 | 1,898 | 1,862 | 1,892 | 166,700 |
2021/11/30 | 1,902 | 1,930 | 1,875 | 1,875 | 215,400 |
2021/11/29 | 1,920 | 1,933 | 1,897 | 1,898 | 167,000 |
2021/11/26 | 1,967 | 1,968 | 1,936 | 1,938 | 137,400 |
2021/11/25 | 1,980 | 1,983 | 1,967 | 1,969 | 79,500 |
2021/11/24 | 1,982 | 1,992 | 1,966 | 1,966 | 85,000 |
2021/11/22 | 1,982 | 1,986 | 1,961 | 1,975 | 80,500 |
2021/11/19 | 1,969 | 1,986 | 1,963 | 1,986 | 146,800 |
2021/11/18 | 1,970 | 1,976 | 1,961 | 1,970 | 166,500 |
2021/11/17 | 1,989 | 1,994 | 1,970 | 1,970 | 151,200 |
2021/11/16 | 2,015 | 2,018 | 1,989 | 1,989 | 115,700 |
2021/11/15 | 2,015 | 2,029 | 2,005 | 2,007 | 145,600 |
2021/11/12 | 2,012 | 2,035 | 2,012 | 2,034 | 95,600 |
2021/11/11 | 1,990 | 2,014 | 1,989 | 2,007 | 78,900 |
2021/11/10 | 2,003 | 2,009 | 1,986 | 1,986 | 139,800 |
2021/11/09 | 2,015 | 2,019 | 2,002 | 2,002 | 69,000 |
2021/11/08 | 2,024 | 2,024 | 2,013 | 2,015 | 74,800 |
2021/11/05 | 2,021 | 2,022 | 2,005 | 2,014 | 110,400 |
2021/11/04 | 2,023 | 2,029 | 2,011 | 2,029 | 157,500 |
2021/11/02 | 2,028 | 2,028 | 2,007 | 2,011 | 114,400 |
2021/11/01 | 2,027 | 2,029 | 2,010 | 2,028 | 138,500 |
2021/10/29 | 2,003 | 2,011 | 1,993 | 2,004 | 145,900 |
2021/10/28 | 2,010 | 2,021 | 2,001 | 2,014 | 102,200 |
2021/10/27 | 2,018 | 2,023 | 2,014 | 2,017 | 49,400 |
2021/10/26 | 2,019 | 2,023 | 2,009 | 2,018 | 72,100 |
2021/10/25 | 2,010 | 2,019 | 2,006 | 2,009 | 108,100 |
2021/10/22 | 2,010 | 2,030 | 2,003 | 2,023 | 89,900 |
2021/10/21 | 2,026 | 2,044 | 2,024 | 2,026 | 60,900 |
2021/10/20 | 2,044 | 2,051 | 2,025 | 2,032 | 90,900 |
2021/10/19 | 2,059 | 2,060 | 2,035 | 2,043 | 51,500 |
2021/10/18 | 2,054 | 2,069 | 2,039 | 2,053 | 97,600 |
2021/10/15 | 2,022 | 2,050 | 2,014 | 2,045 | 94,400 |
2021/10/14 | 2,020 | 2,020 | 2,006 | 2,011 | 118,800 |
2021/10/13 | 2,029 | 2,035 | 2,018 | 2,025 | 80,400 |
2021/10/12 | 2,042 | 2,042 | 2,023 | 2,027 | 123,900 |
2021/10/11 | 2,020 | 2,051 | 2,016 | 2,051 | 92,000 |
2021/10/08 | 2,051 | 2,054 | 2,031 | 2,035 | 78,600 |
2021/10/07 | 2,044 | 2,044 | 2,020 | 2,020 | 84,200 |
2021/10/06 | 2,015 | 2,059 | 2,014 | 2,036 | 110,100 |
2021/10/05 | 2,017 | 2,032 | 2,006 | 2,006 | 123,900 |
2021/10/04 | 2,068 | 2,069 | 2,021 | 2,034 | 107,300 |
2021/10/01 | 2,087 | 2,089 | 2,041 | 2,046 | 129,500 |
2021/09/30 | 2,119 | 2,135 | 2,105 | 2,106 | 91,200 |
2021/09/29 | 2,114 | 2,115 | 2,088 | 2,114 | 154,300 |
2021/09/28 | 2,141 | 2,146 | 2,116 | 2,135 | 125,800 |
2021/09/27 | 2,155 | 2,162 | 2,138 | 2,138 | 96,300 |
2021/09/24 | 2,160 | 2,162 | 2,138 | 2,155 | 195,900 |
2021/09/22 | 2,115 | 2,127 | 2,103 | 2,103 | 76,200 |
2021/09/21 | 2,127 | 2,143 | 2,117 | 2,122 | 85,400 |
2021/09/17 | 2,159 | 2,170 | 2,149 | 2,167 | 118,600 |
2021/09/16 | 2,169 | 2,169 | 2,147 | 2,156 | 73,600 |
2021/09/15 | 2,170 | 2,172 | 2,155 | 2,162 | 64,400 |
2021/09/14 | 2,178 | 2,200 | 2,171 | 2,200 | 120,500 |
2021/09/13 | 2,147 | 2,181 | 2,140 | 2,181 | 93,700 |
2021/09/10 | 2,125 | 2,152 | 2,123 | 2,147 | 159,800 |
2021/09/09 | 2,103 | 2,122 | 2,095 | 2,109 | 123,000 |
2021/09/08 | 2,072 | 2,108 | 2,070 | 2,108 | 178,300 |
2021/09/07 | 2,090 | 2,093 | 2,071 | 2,084 | 141,400 |
2021/09/06 | 2,090 | 2,106 | 2,074 | 2,082 | 182,900 |
2021/09/03 | 2,055 | 2,080 | 2,047 | 2,077 | 149,900 |
2021/09/02 | 2,041 | 2,057 | 2,035 | 2,052 | 99,300 |
2021/09/01 | 2,029 | 2,039 | 2,021 | 2,033 | 99,300 |
2021/08/31 | 2,008 | 2,037 | 2,008 | 2,023 | 88,700 |
2021/08/30 | 2,016 | 2,035 | 2,016 | 2,035 | 58,400 |
2021/08/27 | 2,007 | 2,008 | 2,000 | 2,000 | 45,300 |
2021/08/26 | 2,021 | 2,029 | 2,008 | 2,013 | 64,300 |
2021/08/25 | 2,039 | 2,045 | 2,016 | 2,021 | 90,300 |
2021/08/24 | 2,021 | 2,050 | 2,018 | 2,038 | 75,100 |
2021/08/23 | 2,020 | 2,034 | 2,016 | 2,021 | 82,300 |
2021/08/20 | 1,988 | 2,007 | 1,980 | 1,991 | 131,000 |
2021/08/19 | 2,021 | 2,027 | 2,001 | 2,001 | 72,600 |
2021/08/18 | 2,017 | 2,038 | 2,014 | 2,019 | 74,800 |
2021/08/17 | 2,037 | 2,041 | 2,023 | 2,028 | 77,900 |
2021/08/16 | 2,068 | 2,068 | 2,015 | 2,017 | 89,800 |
2021/08/13 | 2,075 | 2,075 | 2,051 | 2,068 | 105,800 |
2021/08/12 | 2,073 | 2,083 | 2,066 | 2,080 | 125,300 |
2021/08/11 | 2,066 | 2,071 | 2,049 | 2,055 | 157,300 |
2021/08/10 | 2,043 | 2,069 | 2,032 | 2,061 | 167,900 |
2021/08/06 | 2,000 | 2,019 | 1,995 | 2,012 | 113,900 |
2021/08/05 | 2,000 | 2,017 | 1,997 | 2,017 | 83,000 |
2021/08/04 | 2,035 | 2,041 | 2,012 | 2,012 | 65,800 |
2021/08/03 | 2,036 | 2,046 | 2,023 | 2,044 | 58,900 |
2021/08/02 | 2,025 | 2,051 | 2,015 | 2,049 | 126,700 |
2021/07/30 | 2,030 | 2,030 | 2,000 | 2,000 | 99,300 |
2021/07/29 | 2,044 | 2,044 | 2,017 | 2,034 | 42,600 |
2021/07/28 | 2,027 | 2,045 | 2,022 | 2,038 | 66,700 |
2021/07/27 | 2,030 | 2,045 | 2,022 | 2,042 | 125,500 |
2021/07/26 | 2,000 | 2,014 | 1,985 | 2,009 | 115,700 |
2021/07/21 | 1,973 | 1,987 | 1,963 | 1,976 | 104,300 |
2021/07/20 | 1,959 | 1,966 | 1,947 | 1,957 | 133,700 |
2021/07/19 | 2,009 | 2,009 | 1,976 | 1,977 | 123,400 |
2021/07/16 | 2,028 | 2,041 | 2,020 | 2,021 | 153,100 |
2021/07/15 | 2,059 | 2,072 | 2,033 | 2,038 | 217,300 |
2021/07/14 | 2,016 | 2,050 | 2,007 | 2,044 | 239,300 |
2021/07/13 | 1,973 | 2,018 | 1,973 | 2,018 | 310,400 |
2021/07/12 | 1,972 | 1,980 | 1,955 | 1,965 | 275,600 |
2021/07/09 | 1,897 | 1,946 | 1,896 | 1,941 | 262,900 |
2021/07/08 | 1,929 | 1,936 | 1,922 | 1,925 | 148,700 |
2021/07/07 | 1,930 | 1,941 | 1,923 | 1,927 | 132,000 |
2021/07/06 | 1,941 | 1,956 | 1,935 | 1,944 | 108,000 |
2021/07/05 | 1,950 | 1,957 | 1,941 | 1,941 | 118,000 |
2021/07/02 | 1,959 | 1,969 | 1,953 | 1,959 | 156,300 |
2021/07/01 | 1,964 | 1,968 | 1,939 | 1,959 | 361,100 |
2021/06/30 | 1,982 | 1,995 | 1,964 | 1,968 | 227,400 |
2021/06/29 | 2,020 | 2,027 | 1,972 | 1,976 | 480,500 |
2021/06/28 | 2,096 | 2,098 | 2,072 | 2,086 | 459,300 |
2021/06/25 | 2,090 | 2,094 | 2,077 | 2,085 | 146,100 |
2021/06/24 | 2,071 | 2,082 | 2,067 | 2,080 | 190,000 |
2021/06/23 | 2,090 | 2,092 | 2,076 | 2,079 | 141,900 |
2021/06/22 | 2,082 | 2,087 | 2,066 | 2,080 | 129,100 |
2021/06/21 | 2,055 | 2,056 | 2,038 | 2,043 | 199,200 |
2021/06/18 | 2,080 | 2,085 | 2,066 | 2,073 | 193,500 |
2021/06/17 | 2,075 | 2,089 | 2,067 | 2,086 | 282,100 |
2021/06/16 | 2,083 | 2,094 | 2,072 | 2,076 | 163,900 |
2021/06/15 | 2,073 | 2,088 | 2,072 | 2,083 | 77,200 |
2021/06/14 | 2,088 | 2,099 | 2,065 | 2,071 | 121,800 |
2021/06/11 | 2,083 | 2,090 | 2,074 | 2,083 | 114,400 |
2021/06/10 | 2,080 | 2,098 | 2,072 | 2,096 | 98,800 |
2021/06/09 | 2,090 | 2,096 | 2,084 | 2,084 | 52,400 |
2021/06/08 | 2,084 | 2,090 | 2,073 | 2,084 | 92,900 |
2021/06/07 | 2,085 | 2,094 | 2,080 | 2,086 | 95,000 |
2021/06/04 | 2,070 | 2,085 | 2,065 | 2,081 | 112,000 |
2021/06/03 | 2,053 | 2,075 | 2,049 | 2,074 | 121,900 |
2021/06/02 | 2,040 | 2,064 | 2,031 | 2,054 | 137,600 |
2021/06/01 | 2,026 | 2,044 | 2,020 | 2,044 | 140,800 |
2021/05/31 | 2,040 | 2,042 | 2,018 | 2,029 | 154,000 |
2021/05/28 | 2,029 | 2,034 | 2,018 | 2,031 | 119,900 |
2021/05/27 | 2,015 | 2,031 | 2,005 | 2,006 | 188,500 |
2021/05/26 | 2,018 | 2,030 | 2,006 | 2,025 | 145,300 |
2021/05/25 | 2,043 | 2,051 | 2,028 | 2,031 | 181,900 |
2021/05/24 | 2,032 | 2,052 | 2,032 | 2,042 | 117,300 |
2021/05/21 | 2,030 | 2,038 | 2,025 | 2,028 | 96,300 |
2021/05/20 | 2,028 | 2,056 | 2,028 | 2,039 | 70,100 |
2021/05/19 | 2,026 | 2,048 | 2,018 | 2,035 | 165,300 |
2021/05/18 | 2,048 | 2,067 | 2,034 | 2,062 | 125,200 |
2021/05/17 | 2,085 | 2,085 | 2,033 | 2,048 | 113,000 |
2021/05/14 | 2,022 | 2,056 | 2,021 | 2,043 | 110,600 |
2021/05/13 | 2,011 | 2,045 | 2,006 | 2,017 | 120,900 |
2021/05/12 | 2,065 | 2,066 | 2,021 | 2,034 | 142,300 |
2021/05/11 | 2,079 | 2,120 | 2,062 | 2,072 | 136,400 |
2021/05/10 | 2,075 | 2,104 | 2,073 | 2,090 | 124,000 |
2021/05/07 | 2,045 | 2,075 | 2,042 | 2,074 | 87,400 |
2021/05/06 | 2,018 | 2,061 | 2,018 | 2,052 | 112,500 |
2021/04/30 | 2,015 | 2,028 | 2,010 | 2,016 | 94,700 |
2021/04/28 | 2,014 | 2,023 | 2,006 | 2,007 | 110,600 |
2021/04/27 | 2,022 | 2,032 | 2,014 | 2,023 | 110,600 |
2021/04/26 | 2,050 | 2,052 | 2,025 | 2,030 | 81,700 |
2021/04/23 | 2,050 | 2,058 | 2,040 | 2,046 | 107,100 |
2021/04/22 | 2,072 | 2,075 | 2,045 | 2,057 | 111,000 |
2021/04/21 | 2,041 | 2,041 | 2,017 | 2,037 | 161,400 |
2021/04/20 | 2,069 | 2,088 | 2,057 | 2,068 | 176,400 |
2021/04/19 | 2,096 | 2,121 | 2,096 | 2,116 | 136,400 |
2021/04/16 | 2,090 | 2,104 | 2,062 | 2,100 | 106,200 |
2021/04/15 | 2,089 | 2,097 | 2,069 | 2,090 | 71,200 |
2021/04/14 | 2,060 | 2,070 | 2,041 | 2,070 | 173,400 |
2021/04/13 | 2,110 | 2,129 | 2,083 | 2,096 | 206,100 |
2021/04/12 | 2,124 | 2,169 | 2,117 | 2,138 | 212,300 |
2021/04/09 | 2,119 | 2,142 | 2,107 | 2,121 | 148,900 |
2021/04/08 | 2,144 | 2,144 | 2,102 | 2,102 | 163,900 |
2021/04/07 | 2,084 | 2,118 | 2,070 | 2,118 | 106,900 |
2021/04/06 | 2,120 | 2,120 | 2,069 | 2,077 | 108,200 |
2021/04/05 | 2,099 | 2,105 | 2,073 | 2,103 | 107,800 |
2021/04/02 | 2,075 | 2,089 | 2,043 | 2,069 | 117,600 |
2021/04/01 | 2,057 | 2,062 | 2,011 | 2,053 | 174,100 |
2021/03/31 | 2,072 | 2,073 | 2,029 | 2,031 | 138,700 |
2021/03/30 | 2,087 | 2,087 | 2,053 | 2,087 | 127,700 |
2021/03/29 | 2,131 | 2,144 | 2,081 | 2,109 | 164,500 |
2021/03/26 | 2,119 | 2,148 | 2,098 | 2,102 | 280,400 |
2021/03/25 | 2,059 | 2,090 | 2,030 | 2,069 | 137,700 |
2021/03/24 | 2,060 | 2,064 | 2,010 | 2,011 | 158,000 |
2021/03/23 | 2,114 | 2,126 | 2,069 | 2,069 | 119,600 |
2021/03/22 | 2,093 | 2,118 | 2,077 | 2,114 | 154,100 |
2021/03/19 | 2,097 | 2,126 | 2,091 | 2,094 | 238,400 |
2021/03/18 | 2,060 | 2,088 | 2,059 | 2,088 | 141,300 |
2021/03/17 | 2,052 | 2,071 | 2,032 | 2,070 | 144,000 |
2021/03/16 | 2,025 | 2,077 | 2,022 | 2,070 | 232,600 |
2021/03/15 | 1,985 | 2,028 | 1,985 | 2,025 | 257,100 |
2021/03/12 | 1,962 | 1,963 | 1,942 | 1,963 | 164,400 |
2021/03/11 | 1,922 | 1,967 | 1,920 | 1,946 | 240,000 |
2021/03/10 | 1,900 | 1,923 | 1,891 | 1,917 | 799,500 |
2021/03/09 | 1,921 | 1,932 | 1,900 | 1,900 | 864,800 |
2021/03/08 | 2,008 | 2,015 | 1,979 | 1,992 | 110,900 |
2021/03/05 | 1,980 | 1,999 | 1,953 | 1,999 | 123,200 |
2021/03/04 | 1,956 | 1,990 | 1,945 | 1,989 | 130,700 |
2021/03/03 | 1,943 | 1,971 | 1,927 | 1,961 | 139,500 |
2021/03/02 | 1,945 | 1,951 | 1,920 | 1,926 | 152,200 |
2021/03/01 | 1,924 | 1,957 | 1,914 | 1,957 | 158,200 |
2021/02/26 | 1,949 | 1,952 | 1,891 | 1,891 | 176,900 |
2021/02/25 | 1,998 | 2,000 | 1,948 | 1,976 | 157,000 |
2021/02/24 | 1,999 | 2,015 | 1,976 | 1,982 | 159,700 |
2021/02/22 | 2,005 | 2,022 | 2,000 | 2,007 | 118,100 |
2021/02/19 | 1,988 | 2,010 | 1,977 | 2,002 | 109,800 |
2021/02/18 | 1,991 | 2,017 | 1,982 | 1,991 | 142,500 |
2021/02/17 | 1,950 | 1,996 | 1,950 | 1,995 | 144,200 |
2021/02/16 | 1,946 | 1,971 | 1,937 | 1,960 | 179,700 |
2021/02/15 | 1,954 | 1,960 | 1,917 | 1,930 | 154,500 |
2021/02/12 | 1,890 | 1,902 | 1,878 | 1,890 | 91,900 |
2021/02/10 | 1,885 | 1,900 | 1,880 | 1,887 | 82,600 |
2021/02/09 | 1,905 | 1,912 | 1,884 | 1,901 | 173,300 |
2021/02/08 | 1,883 | 1,934 | 1,883 | 1,931 | 166,600 |
2021/02/05 | 1,887 | 1,888 | 1,870 | 1,878 | 90,700 |
2021/02/04 | 1,853 | 1,883 | 1,848 | 1,883 | 109,700 |
2021/02/03 | 1,850 | 1,869 | 1,844 | 1,865 | 138,400 |
2021/02/02 | 1,844 | 1,861 | 1,843 | 1,852 | 73,600 |
2021/02/01 | 1,837 | 1,859 | 1,837 | 1,844 | 65,500 |
2021/01/29 | 1,860 | 1,868 | 1,837 | 1,837 | 139,300 |
2021/01/28 | 1,870 | 1,880 | 1,860 | 1,863 | 120,300 |
2021/01/27 | 1,880 | 1,897 | 1,870 | 1,893 | 66,200 |
2021/01/26 | 1,871 | 1,873 | 1,862 | 1,869 | 108,300 |
2021/01/25 | 1,861 | 1,872 | 1,858 | 1,868 | 75,800 |
2021/01/22 | 1,853 | 1,868 | 1,847 | 1,854 | 102,300 |
2021/01/21 | 1,868 | 1,884 | 1,857 | 1,868 | 87,500 |
2021/01/20 | 1,837 | 1,860 | 1,829 | 1,860 | 106,100 |
2021/01/19 | 1,862 | 1,862 | 1,837 | 1,837 | 83,600 |
2021/01/18 | 1,864 | 1,864 | 1,848 | 1,854 | 77,900 |
2021/01/15 | 1,899 | 1,899 | 1,872 | 1,872 | 105,700 |
2021/01/14 | 1,903 | 1,905 | 1,886 | 1,894 | 98,900 |
2021/01/13 | 1,912 | 1,916 | 1,897 | 1,908 | 105,300 |
2021/01/12 | 1,913 | 1,930 | 1,906 | 1,929 | 64,400 |
2021/01/08 | 1,900 | 1,922 | 1,896 | 1,917 | 94,500 |
2021/01/07 | 1,897 | 1,932 | 1,895 | 1,913 | 110,800 |
2021/01/06 | 1,880 | 1,886 | 1,867 | 1,875 | 85,200 |
2021/01/05 | 1,900 | 1,900 | 1,880 | 1,880 | 110,800 |
2021/01/04 | 1,960 | 1,966 | 1,917 | 1,920 | 92,300 |