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
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

このページの先頭へ