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
2023/12/29 2,600 2,629 2,585 2,629 144,300
2023/12/28 2,567 2,624 2,563 2,583 172,600
2023/12/27 2,642 2,653 2,625 2,653 181,100
2023/12/26 2,620 2,641 2,607 2,633 188,700
2023/12/25 2,647 2,647 2,601 2,604 175,300
2023/12/22 2,650 2,670 2,628 2,647 156,500
2023/12/21 2,640 2,640 2,608 2,621 177,300
2023/12/20 2,649 2,682 2,649 2,663 198,300
2023/12/19 2,676 2,676 2,629 2,646 156,900
2023/12/18 2,661 2,694 2,647 2,687 114,200
2023/12/15 2,655 2,685 2,643 2,671 169,900
2023/12/14 2,675 2,683 2,632 2,648 119,000
2023/12/13 2,694 2,699 2,664 2,675 163,600
2023/12/12 2,689 2,701 2,649 2,658 147,800
2023/12/11 2,640 2,678 2,633 2,677 165,300
2023/12/08 2,620 2,637 2,604 2,613 172,900
2023/12/07 2,608 2,648 2,601 2,641 120,900
2023/12/06 2,578 2,626 2,573 2,620 114,800
2023/12/05 2,580 2,587 2,559 2,567 127,000
2023/12/04 2,628 2,628 2,591 2,593 141,600
2023/12/01 2,693 2,693 2,634 2,650 188,800
2023/11/30 2,635 2,667 2,615 2,667 192,200
2023/11/29 2,650 2,664 2,626 2,632 63,600
2023/11/28 2,653 2,657 2,639 2,652 61,700
2023/11/27 2,649 2,672 2,635 2,641 96,200
2023/11/24 2,627 2,635 2,613 2,633 98,100
2023/11/22 2,569 2,624 2,566 2,611 106,200
2023/11/21 2,559 2,575 2,543 2,569 124,900
2023/11/20 2,636 2,650 2,575 2,575 123,500
2023/11/17 2,593 2,640 2,577 2,640 116,400
2023/11/16 2,598 2,613 2,575 2,606 148,600
2023/11/15 2,605 2,605 2,576 2,585 145,400
2023/11/14 2,617 2,637 2,573 2,592 145,000
2023/11/13 2,610 2,625 2,537 2,614 296,900
2023/11/10 2,500 2,544 2,490 2,542 132,300
2023/11/09 2,500 2,530 2,488 2,500 111,400
2023/11/08 2,538 2,547 2,469 2,501 181,700
2023/11/07 2,545 2,596 2,540 2,561 125,000
2023/11/06 2,584 2,590 2,556 2,562 134,900
2023/11/02 2,604 2,605 2,566 2,581 115,900
2023/11/01 2,581 2,596 2,561 2,585 111,900
2023/10/31 2,520 2,555 2,510 2,555 130,400
2023/10/30 2,476 2,507 2,476 2,504 111,100
2023/10/27 2,489 2,520 2,480 2,519 98,800
2023/10/26 2,486 2,500 2,436 2,443 99,100
2023/10/25 2,519 2,522 2,484 2,487 148,900
2023/10/24 2,419 2,468 2,391 2,461 120,100
2023/10/23 2,464 2,470 2,415 2,415 101,100
2023/10/20 2,478 2,486 2,452 2,464 104,700
2023/10/19 2,450 2,479 2,450 2,478 76,000
2023/10/18 2,500 2,516 2,447 2,473 146,400
2023/10/17 2,487 2,510 2,475 2,479 109,600
2023/10/16 2,491 2,503 2,461 2,470 101,800
2023/10/13 2,504 2,513 2,474 2,480 157,300
2023/10/12 2,485 2,506 2,454 2,504 130,600
2023/10/11 2,490 2,490 2,436 2,451 160,000
2023/10/10 2,468 2,495 2,442 2,490 242,700
2023/10/06 2,350 2,460 2,335 2,456 409,400
2023/10/05 2,264 2,345 2,258 2,344 292,400
2023/10/04 2,244 2,244 2,201 2,214 158,800
2023/10/03 2,322 2,336 2,247 2,247 121,300
2023/10/02 2,356 2,367 2,314 2,317 126,800
2023/09/29 2,370 2,384 2,320 2,338 115,800
2023/09/28 2,371 2,384 2,350 2,363 106,400
2023/09/27 2,353 2,383 2,339 2,380 122,500
2023/09/26 2,372 2,386 2,348 2,370 90,400
2023/09/25 2,405 2,413 2,372 2,381 150,700
2023/09/22 2,364 2,376 2,350 2,365 93,700
2023/09/21 2,370 2,391 2,364 2,377 97,300
2023/09/20 2,425 2,431 2,371 2,371 137,700
2023/09/19 2,400 2,417 2,371 2,417 136,300
2023/09/15 2,400 2,427 2,393 2,416 195,100
2023/09/14 2,332 2,387 2,330 2,385 155,600
2023/09/13 2,344 2,346 2,321 2,332 141,300
2023/09/12 2,306 2,338 2,305 2,337 106,600
2023/09/11 2,279 2,287 2,271 2,281 65,500
2023/09/08 2,278 2,283 2,262 2,265 111,600
2023/09/07 2,267 2,301 2,266 2,277 222,200
2023/09/06 2,314 2,314 2,289 2,290 176,800
2023/09/05 2,317 2,319 2,290 2,299 97,200
2023/09/04 2,290 2,314 2,290 2,311 106,900
2023/09/01 2,269 2,283 2,262 2,276 133,400
2023/08/31 2,275 2,285 2,252 2,269 108,700
2023/08/30 2,270 2,285 2,255 2,278 271,600
2023/08/29 2,202 2,263 2,197 2,263 300,900
2023/08/28 2,155 2,214 2,154 2,200 243,300
2023/08/25 2,116 2,139 2,108 2,139 131,200
2023/08/24 2,086 2,118 2,082 2,116 117,100
2023/08/23 2,069 2,096 2,063 2,093 91,800
2023/08/22 2,075 2,075 2,048 2,074 92,200
2023/08/21 2,057 2,059 2,050 2,052 53,100
2023/08/18 2,045 2,058 2,035 2,047 74,900
2023/08/17 2,067 2,069 2,025 2,048 90,600
2023/08/16 2,070 2,078 2,062 2,064 86,900
2023/08/15 2,100 2,100 2,075 2,077 167,300
2023/08/14 2,138 2,147 2,100 2,104 99,800
2023/08/10 2,107 2,115 2,096 2,114 104,900
2023/08/09 2,160 2,160 2,107 2,122 196,900
2023/08/08 2,158 2,178 2,140 2,153 300,800
2023/08/07 2,102 2,132 2,099 2,126 109,800
2023/08/04 2,122 2,126 2,106 2,118 88,500
2023/08/03 2,150 2,151 2,108 2,116 128,100
2023/08/02 2,167 2,187 2,162 2,168 84,000
2023/08/01 2,200 2,202 2,181 2,192 113,200
2023/07/31 2,170 2,193 2,165 2,192 183,800
2023/07/28 2,131 2,158 2,128 2,142 661,900
2023/07/27 2,149 2,152 2,134 2,147 121,400
2023/07/26 2,153 2,161 2,141 2,141 102,000
2023/07/25 2,125 2,145 2,122 2,136 120,600
2023/07/24 2,105 2,120 2,098 2,120 80,400
2023/07/21 2,117 2,117 2,095 2,101 74,300
2023/07/20 2,115 2,122 2,098 2,098 76,600
2023/07/19 2,114 2,114 2,093 2,111 100,500
2023/07/18 2,080 2,100 2,079 2,089 85,700
2023/07/14 2,120 2,123 2,079 2,080 123,800
2023/07/13 2,149 2,154 2,110 2,110 116,900
2023/07/12 2,179 2,183 2,147 2,148 95,400
2023/07/11 2,170 2,195 2,169 2,169 229,300
2023/07/10 2,129 2,158 2,125 2,149 168,400
2023/07/07 2,138 2,144 2,118 2,126 159,900
2023/07/06 2,157 2,160 2,138 2,148 156,800
2023/07/05 2,152 2,169 2,152 2,159 128,300
2023/07/04 2,175 2,193 2,164 2,164 123,700
2023/07/03 2,189 2,204 2,180 2,187 147,300
2023/06/30 2,187 2,188 2,146 2,175 178,000
2023/06/29 2,208 2,210 2,160 2,169 289,900
2023/06/28 2,232 2,259 2,232 2,257 296,800
2023/06/27 2,234 2,234 2,220 2,228 135,100
2023/06/26 2,220 2,234 2,211 2,219 109,400
2023/06/23 2,222 2,229 2,195 2,208 139,600
2023/06/22 2,212 2,220 2,208 2,213 84,000
2023/06/21 2,203 2,222 2,196 2,207 158,900
2023/06/20 2,207 2,214 2,197 2,204 112,800
2023/06/19 2,227 2,227 2,195 2,210 150,000
2023/06/16 2,222 2,232 2,206 2,207 327,200
2023/06/15 2,228 2,236 2,215 2,224 160,100
2023/06/14 2,219 2,228 2,209 2,220 156,900
2023/06/13 2,204 2,215 2,193 2,205 157,900
2023/06/12 2,204 2,208 2,191 2,192 128,600
2023/06/09 2,175 2,207 2,174 2,197 184,400
2023/06/08 2,175 2,187 2,167 2,173 138,400
2023/06/07 2,208 2,212 2,179 2,181 193,300
2023/06/06 2,166 2,187 2,157 2,187 138,500
2023/06/05 2,179 2,190 2,161 2,172 145,600
2023/06/02 2,120 2,158 2,120 2,158 121,000
2023/06/01 2,128 2,137 2,116 2,123 107,100
2023/05/31 2,162 2,165 2,139 2,142 156,100
2023/05/30 2,200 2,200 2,170 2,179 91,900
2023/05/29 2,191 2,206 2,191 2,192 98,100
2023/05/26 2,182 2,194 2,173 2,173 102,500
2023/05/25 2,176 2,185 2,165 2,181 102,300
2023/05/24 2,165 2,182 2,158 2,178 89,500
2023/05/23 2,174 2,189 2,164 2,170 121,600
2023/05/22 2,156 2,176 2,145 2,175 90,600
2023/05/19 2,163 2,178 2,159 2,163 111,600
2023/05/18 2,133 2,169 2,121 2,164 211,300
2023/05/17 2,140 2,148 2,121 2,121 245,200
2023/05/16 2,149 2,177 2,124 2,172 208,300
2023/05/15 2,163 2,173 2,140 2,156 190,600
2023/05/12 2,198 2,202 2,185 2,190 91,800
2023/05/11 2,199 2,199 2,187 2,187 69,700
2023/05/10 2,199 2,212 2,194 2,201 104,600
2023/05/09 2,206 2,214 2,184 2,199 155,100
2023/05/08 2,210 2,231 2,207 2,212 137,700
2023/05/02 2,225 2,228 2,194 2,209 83,500
2023/05/01 2,211 2,221 2,202 2,221 140,300
2023/04/28 2,174 2,190 2,167 2,190 113,900
2023/04/27 2,153 2,171 2,147 2,159 133,600
2023/04/26 2,153 2,166 2,135 2,155 138,000
2023/04/25 2,166 2,193 2,165 2,179 169,000
2023/04/24 2,149 2,163 2,139 2,162 111,100
2023/04/21 2,133 2,149 2,128 2,144 93,400
2023/04/20 2,124 2,131 2,120 2,130 86,500
2023/04/19 2,103 2,120 2,099 2,120 79,300
2023/04/18 2,096 2,114 2,090 2,112 164,000
2023/04/17 2,090 2,098 2,082 2,096 90,200
2023/04/14 2,085 2,087 2,076 2,082 95,800
2023/04/13 2,080 2,081 2,067 2,073 101,600
2023/04/12 2,082 2,088 2,068 2,080 93,300
2023/04/11 2,090 2,094 2,062 2,073 120,300
2023/04/10 2,083 2,085 2,060 2,075 106,600
2023/04/07 2,048 2,075 2,047 2,070 128,600
2023/04/06 2,043 2,058 2,039 2,047 132,300
2023/04/05 2,075 2,075 2,044 2,044 145,400
2023/04/04 2,080 2,099 2,077 2,093 160,900
2023/04/03 2,068 2,083 2,060 2,077 126,400
2023/03/31 2,070 2,080 2,050 2,056 223,700
2023/03/30 2,030 2,056 2,024 2,052 160,700
2023/03/29 2,004 2,030 2,001 2,030 252,900
2023/03/28 2,001 2,002 1,981 1,991 141,600
2023/03/27 2,000 2,004 1,987 1,991 143,800
2023/03/24 1,992 2,002 1,986 1,995 127,700
2023/03/23 1,982 2,005 1,973 2,000 160,300
2023/03/22 1,991 1,993 1,975 1,989 134,800
2023/03/20 1,965 1,977 1,949 1,954 148,200
2023/03/17 1,991 1,993 1,970 1,975 133,800
2023/03/16 1,964 1,973 1,950 1,970 136,000
2023/03/15 1,962 2,004 1,959 1,998 160,500
2023/03/14 1,953 1,961 1,914 1,942 163,200
2023/03/13 1,996 1,999 1,964 1,982 161,400
2023/03/10 2,011 2,013 1,996 1,999 138,600
2023/03/09 1,999 2,014 1,997 2,013 152,700
2023/03/08 1,975 1,988 1,973 1,987 228,100
2023/03/07 1,966 1,970 1,958 1,965 140,200
2023/03/06 1,970 1,972 1,959 1,965 130,400
2023/03/03 1,955 1,962 1,950 1,956 158,600
2023/03/02 1,954 1,959 1,936 1,939 124,000
2023/03/01 1,929 1,944 1,926 1,944 117,000
2023/02/28 1,935 1,939 1,922 1,933 156,300
2023/02/27 1,923 1,937 1,921 1,935 96,700
2023/02/24 1,919 1,920 1,901 1,911 93,000
2023/02/22 1,924 1,928 1,904 1,912 104,000
2023/02/21 1,896 1,924 1,896 1,924 172,800
2023/02/20 1,870 1,895 1,870 1,895 196,000
2023/02/17 1,867 1,875 1,864 1,866 95,700
2023/02/16 1,872 1,879 1,866 1,874 85,000
2023/02/15 1,869 1,876 1,860 1,871 97,500
2023/02/14 1,875 1,877 1,866 1,872 73,800
2023/02/13 1,883 1,883 1,858 1,867 155,600
2023/02/10 1,846 1,862 1,844 1,853 66,900
2023/02/09 1,841 1,861 1,841 1,857 49,800
2023/02/08 1,850 1,856 1,844 1,849 44,900
2023/02/07 1,847 1,849 1,840 1,848 68,500
2023/02/06 1,831 1,841 1,830 1,841 74,600
2023/02/03 1,831 1,832 1,816 1,826 83,700
2023/02/02 1,856 1,856 1,838 1,839 81,900
2023/02/01 1,869 1,870 1,850 1,850 80,000
2023/01/31 1,857 1,868 1,852 1,862 121,300
2023/01/30 1,840 1,853 1,837 1,853 147,900
2023/01/27 1,841 1,846 1,834 1,840 96,300
2023/01/26 1,827 1,835 1,825 1,833 55,300
2023/01/25 1,825 1,832 1,813 1,828 99,200
2023/01/24 1,815 1,820 1,809 1,819 77,600
2023/01/23 1,805 1,812 1,794 1,808 125,300
2023/01/20 1,791 1,798 1,788 1,791 48,200
2023/01/19 1,791 1,798 1,789 1,793 89,000
2023/01/18 1,788 1,801 1,781 1,789 94,200
2023/01/17 1,770 1,784 1,768 1,783 75,600
2023/01/16 1,782 1,784 1,765 1,765 138,500
2023/01/13 1,793 1,803 1,788 1,790 118,200
2023/01/12 1,785 1,790 1,782 1,789 84,800
2023/01/11 1,803 1,804 1,784 1,787 102,200
2023/01/10 1,816 1,818 1,793 1,794 92,100
2023/01/06 1,806 1,813 1,801 1,801 85,200
2023/01/05 1,800 1,813 1,795 1,812 155,700
2023/01/04 1,800 1,800 1,781 1,790 144,900

このページの先頭へ