アートネイチャー(7823)の株価時系列情報
アートネイチャー(7823)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 |
---|---|---|---|---|---|
2024/04/22 | 753 | 763 | 753 | 762 | 22,300 |
2024/04/19 | 754 | 754 | 745 | 746 | 40,300 |
2024/04/18 | 747 | 758 | 745 | 756 | 31,700 |
2024/04/17 | 758 | 760 | 747 | 747 | 43,900 |
2024/04/16 | 763 | 764 | 756 | 757 | 39,300 |
2024/04/15 | 761 | 768 | 761 | 764 | 14,600 |
2024/04/12 | 765 | 770 | 763 | 763 | 20,500 |
2024/04/11 | 762 | 766 | 760 | 765 | 13,900 |
2024/04/10 | 770 | 770 | 765 | 766 | 9,000 |
2024/04/09 | 766 | 769 | 763 | 765 | 14,900 |
2024/04/08 | 758 | 767 | 758 | 767 | 19,900 |
2024/04/05 | 760 | 762 | 755 | 757 | 61,800 |
2024/04/04 | 765 | 765 | 760 | 760 | 37,200 |
2024/04/03 | 761 | 768 | 757 | 766 | 33,600 |
2024/04/02 | 770 | 770 | 761 | 761 | 25,800 |
2024/04/01 | 782 | 783 | 770 | 770 | 35,500 |
2024/03/29 | 773 | 780 | 773 | 780 | 30,400 |
2024/03/28 | 780 | 780 | 769 | 771 | 39,300 |
2024/03/27 | 782 | 794 | 782 | 788 | 43,500 |
2024/03/26 | 781 | 784 | 774 | 778 | 62,900 |
2024/03/25 | 791 | 791 | 781 | 781 | 28,500 |
2024/03/22 | 786 | 795 | 786 | 795 | 34,200 |
2024/03/21 | 789 | 789 | 783 | 786 | 34,400 |
2024/03/19 | 788 | 789 | 780 | 789 | 23,800 |
2024/03/18 | 789 | 794 | 782 | 783 | 41,500 |
2024/03/15 | 768 | 785 | 767 | 785 | 59,800 |
2024/03/14 | 761 | 776 | 760 | 772 | 43,700 |
2024/03/13 | 761 | 766 | 755 | 758 | 34,900 |
2024/03/12 | 764 | 765 | 751 | 765 | 29,000 |
2024/03/11 | 769 | 771 | 754 | 758 | 65,800 |
2024/03/08 | 767 | 774 | 767 | 771 | 31,500 |
2024/03/07 | 768 | 772 | 766 | 769 | 17,200 |
2024/03/06 | 767 | 773 | 767 | 767 | 35,100 |
2024/03/05 | 768 | 771 | 760 | 768 | 36,600 |
2024/03/04 | 779 | 779 | 765 | 765 | 63,800 |
2024/03/01 | 775 | 777 | 770 | 774 | 32,900 |
2024/02/29 | 775 | 776 | 769 | 772 | 41,100 |
2024/02/28 | 780 | 783 | 772 | 772 | 66,200 |
2024/02/27 | 780 | 784 | 778 | 780 | 24,600 |
2024/02/26 | 788 | 790 | 777 | 777 | 40,900 |
2024/02/22 | 786 | 788 | 782 | 788 | 25,500 |
2024/02/21 | 790 | 791 | 783 | 784 | 22,100 |
2024/02/20 | 791 | 796 | 789 | 789 | 18,200 |
2024/02/19 | 788 | 793 | 787 | 790 | 15,800 |
2024/02/16 | 787 | 793 | 785 | 787 | 29,100 |
2024/02/15 | 792 | 792 | 781 | 781 | 37,400 |
2024/02/14 | 797 | 799 | 790 | 791 | 30,900 |
2024/02/13 | 800 | 802 | 791 | 800 | 46,300 |
2024/02/09 | 796 | 797 | 788 | 793 | 38,400 |
2024/02/08 | 797 | 802 | 791 | 799 | 51,000 |
2024/02/07 | 802 | 805 | 796 | 797 | 22,200 |
2024/02/06 | 801 | 807 | 798 | 799 | 22,900 |
2024/02/05 | 799 | 805 | 797 | 801 | 33,500 |
2024/02/02 | 792 | 801 | 785 | 798 | 65,600 |
2024/02/01 | 794 | 798 | 790 | 792 | 54,800 |
2024/01/31 | 781 | 797 | 781 | 792 | 121,100 |
2024/01/30 | 812 | 814 | 808 | 811 | 33,400 |
2024/01/29 | 809 | 812 | 806 | 812 | 26,000 |
2024/01/26 | 806 | 810 | 803 | 803 | 31,500 |
2024/01/25 | 801 | 810 | 797 | 806 | 42,600 |
2024/01/24 | 799 | 800 | 795 | 795 | 24,900 |
2024/01/23 | 800 | 804 | 796 | 796 | 34,700 |
2024/01/22 | 793 | 800 | 793 | 800 | 22,400 |
2024/01/19 | 795 | 795 | 790 | 792 | 32,800 |
2024/01/18 | 796 | 800 | 788 | 795 | 35,800 |
2024/01/17 | 801 | 806 | 797 | 797 | 28,900 |
2024/01/16 | 805 | 805 | 796 | 800 | 38,900 |
2024/01/15 | 804 | 809 | 800 | 806 | 32,700 |
2024/01/12 | 810 | 811 | 801 | 804 | 36,100 |
2024/01/11 | 810 | 812 | 807 | 809 | 41,700 |
2024/01/10 | 812 | 813 | 807 | 809 | 26,900 |
2024/01/09 | 807 | 812 | 807 | 812 | 27,100 |
2024/01/05 | 807 | 810 | 803 | 807 | 29,500 |
2024/01/04 | 801 | 806 | 798 | 803 | 38,800 |
2023/12/29 | 796 | 804 | 795 | 801 | 44,300 |
2023/12/28 | 793 | 795 | 791 | 795 | 22,400 |
2023/12/27 | 794 | 794 | 788 | 793 | 41,300 |
2023/12/26 | 787 | 788 | 785 | 788 | 16,300 |
2023/12/25 | 801 | 801 | 784 | 784 | 32,000 |
2023/12/22 | 783 | 790 | 783 | 790 | 23,400 |
2023/12/21 | 781 | 786 | 780 | 783 | 20,900 |
2023/12/20 | 782 | 784 | 777 | 782 | 43,900 |
2023/12/19 | 777 | 782 | 773 | 782 | 48,500 |
2023/12/18 | 775 | 776 | 767 | 774 | 42,700 |
2023/12/15 | 774 | 774 | 766 | 771 | 52,500 |
2023/12/14 | 779 | 780 | 772 | 772 | 34,400 |
2023/12/13 | 782 | 783 | 778 | 779 | 25,200 |
2023/12/12 | 790 | 790 | 781 | 781 | 14,800 |
2023/12/11 | 792 | 792 | 782 | 785 | 35,300 |
2023/12/08 | 789 | 790 | 777 | 780 | 45,900 |
2023/12/07 | 789 | 795 | 789 | 789 | 23,600 |
2023/12/06 | 785 | 798 | 785 | 794 | 28,500 |
2023/12/05 | 783 | 796 | 783 | 786 | 25,400 |
2023/12/04 | 781 | 789 | 781 | 787 | 26,100 |
2023/12/01 | 795 | 798 | 793 | 796 | 29,100 |
2023/11/30 | 794 | 796 | 787 | 790 | 25,900 |
2023/11/29 | 798 | 800 | 794 | 794 | 13,800 |
2023/11/28 | 793 | 799 | 790 | 798 | 20,100 |
2023/11/27 | 796 | 798 | 791 | 792 | 17,900 |
2023/11/24 | 805 | 805 | 793 | 793 | 13,400 |
2023/11/22 | 786 | 807 | 786 | 799 | 49,200 |
2023/11/21 | 788 | 795 | 786 | 791 | 21,100 |
2023/11/20 | 796 | 797 | 787 | 787 | 22,800 |
2023/11/17 | 788 | 795 | 783 | 795 | 40,300 |
2023/11/16 | 771 | 787 | 771 | 780 | 32,500 |
2023/11/15 | 787 | 787 | 758 | 771 | 88,100 |
2023/11/14 | 783 | 789 | 783 | 787 | 21,500 |
2023/11/13 | 790 | 791 | 780 | 782 | 20,400 |
2023/11/10 | 785 | 790 | 778 | 790 | 28,100 |
2023/11/09 | 790 | 794 | 783 | 786 | 31,600 |
2023/11/08 | 800 | 802 | 785 | 785 | 40,000 |
2023/11/07 | 804 | 810 | 800 | 802 | 16,100 |
2023/11/06 | 806 | 808 | 800 | 801 | 28,800 |
2023/11/02 | 812 | 812 | 799 | 802 | 28,600 |
2023/11/01 | 817 | 817 | 804 | 813 | 43,200 |
2023/10/31 | 819 | 819 | 788 | 805 | 73,300 |
2023/10/30 | 818 | 818 | 800 | 804 | 181,700 |
2023/10/27 | 815 | 821 | 810 | 817 | 38,700 |
2023/10/26 | 814 | 819 | 809 | 812 | 39,900 |
2023/10/25 | 818 | 818 | 806 | 810 | 25,400 |
2023/10/24 | 807 | 814 | 798 | 813 | 43,200 |
2023/10/23 | 814 | 820 | 806 | 806 | 46,400 |
2023/10/20 | 808 | 819 | 803 | 814 | 46,400 |
2023/10/19 | 800 | 806 | 797 | 803 | 44,500 |
2023/10/18 | 798 | 805 | 786 | 804 | 44,700 |
2023/10/17 | 791 | 796 | 789 | 792 | 40,400 |
2023/10/16 | 797 | 797 | 783 | 788 | 41,800 |
2023/10/13 | 801 | 805 | 795 | 798 | 33,800 |
2023/10/12 | 806 | 807 | 796 | 804 | 36,900 |
2023/10/11 | 816 | 816 | 801 | 802 | 39,400 |
2023/10/10 | 823 | 827 | 812 | 816 | 49,900 |
2023/10/06 | 810 | 820 | 808 | 816 | 23,100 |
2023/10/05 | 804 | 808 | 798 | 805 | 39,400 |
2023/10/04 | 805 | 810 | 793 | 793 | 71,100 |
2023/10/03 | 826 | 826 | 811 | 811 | 40,900 |
2023/10/02 | 816 | 839 | 816 | 826 | 99,800 |
2023/09/29 | 826 | 829 | 814 | 815 | 33,400 |
2023/09/28 | 818 | 832 | 817 | 826 | 41,200 |
2023/09/27 | 823 | 833 | 813 | 831 | 46,100 |
2023/09/26 | 827 | 828 | 818 | 825 | 29,100 |
2023/09/25 | 819 | 827 | 816 | 826 | 27,500 |
2023/09/22 | 805 | 822 | 805 | 817 | 40,300 |
2023/09/21 | 825 | 830 | 800 | 806 | 72,200 |
2023/09/20 | 831 | 836 | 823 | 826 | 39,700 |
2023/09/19 | 828 | 840 | 825 | 839 | 31,000 |
2023/09/15 | 837 | 837 | 822 | 828 | 69,400 |
2023/09/14 | 839 | 854 | 827 | 837 | 106,900 |
2023/09/13 | 837 | 852 | 819 | 838 | 311,200 |
2023/09/12 | 782 | 786 | 777 | 786 | 19,000 |
2023/09/11 | 782 | 783 | 775 | 780 | 21,600 |
2023/09/08 | 780 | 784 | 777 | 777 | 47,900 |
2023/09/07 | 789 | 792 | 785 | 788 | 17,600 |
2023/09/06 | 783 | 793 | 783 | 793 | 27,100 |
2023/09/05 | 787 | 789 | 782 | 787 | 27,400 |
2023/09/04 | 785 | 790 | 785 | 790 | 23,700 |
2023/09/01 | 783 | 789 | 782 | 787 | 31,900 |
2023/08/31 | 785 | 785 | 778 | 785 | 23,200 |
2023/08/30 | 784 | 784 | 780 | 781 | 22,200 |
2023/08/29 | 783 | 787 | 781 | 783 | 17,600 |
2023/08/28 | 773 | 785 | 773 | 785 | 11,700 |
2023/08/25 | 771 | 775 | 770 | 773 | 11,800 |
2023/08/24 | 774 | 774 | 771 | 772 | 10,900 |
2023/08/23 | 771 | 777 | 770 | 774 | 21,000 |
2023/08/22 | 772 | 776 | 770 | 771 | 9,900 |
2023/08/21 | 779 | 786 | 771 | 771 | 18,600 |
2023/08/18 | 771 | 780 | 767 | 777 | 32,400 |
2023/08/17 | 786 | 786 | 773 | 773 | 26,300 |
2023/08/16 | 788 | 796 | 786 | 786 | 19,800 |
2023/08/15 | 784 | 795 | 782 | 794 | 19,900 |
2023/08/14 | 778 | 798 | 778 | 787 | 35,000 |
2023/08/10 | 773 | 782 | 770 | 780 | 24,900 |
2023/08/09 | 777 | 780 | 771 | 776 | 23,000 |
2023/08/08 | 785 | 785 | 776 | 778 | 26,600 |
2023/08/07 | 774 | 783 | 770 | 780 | 18,100 |
2023/08/04 | 763 | 773 | 763 | 772 | 26,500 |
2023/08/03 | 771 | 774 | 763 | 766 | 43,300 |
2023/08/02 | 781 | 786 | 772 | 774 | 27,600 |
2023/08/01 | 786 | 786 | 775 | 783 | 38,800 |
2023/07/31 | 789 | 794 | 779 | 782 | 55,500 |
2023/07/28 | 777 | 783 | 771 | 780 | 60,200 |
2023/07/27 | 793 | 794 | 788 | 791 | 20,600 |
2023/07/26 | 796 | 796 | 785 | 792 | 16,200 |
2023/07/25 | 781 | 798 | 779 | 793 | 47,200 |
2023/07/24 | 788 | 788 | 777 | 780 | 31,900 |
2023/07/21 | 780 | 782 | 776 | 778 | 26,900 |
2023/07/20 | 784 | 787 | 779 | 780 | 35,300 |
2023/07/19 | 789 | 791 | 779 | 783 | 56,000 |
2023/07/18 | 759 | 780 | 759 | 780 | 57,700 |
2023/07/14 | 765 | 766 | 755 | 756 | 22,000 |
2023/07/13 | 761 | 766 | 758 | 761 | 21,400 |
2023/07/12 | 761 | 766 | 758 | 761 | 22,900 |
2023/07/11 | 772 | 775 | 763 | 764 | 51,500 |
2023/07/10 | 769 | 775 | 765 | 767 | 45,600 |
2023/07/07 | 762 | 776 | 762 | 770 | 37,700 |
2023/07/06 | 769 | 773 | 762 | 767 | 31,300 |
2023/07/05 | 766 | 772 | 758 | 768 | 29,200 |
2023/07/04 | 766 | 776 | 765 | 773 | 54,800 |
2023/07/03 | 765 | 769 | 764 | 766 | 25,900 |
2023/06/30 | 761 | 766 | 756 | 761 | 47,200 |
2023/06/29 | 758 | 763 | 756 | 761 | 34,000 |