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 |
|---|---|---|---|---|---|
| 2025/06/13 | 714 | 723 | 711 | 715 | 33,100 |
| 2025/06/12 | 717 | 717 | 707 | 713 | 38,900 |
| 2025/06/11 | 723 | 724 | 716 | 717 | 22,200 |
| 2025/06/10 | 730 | 730 | 721 | 723 | 27,900 |
| 2025/06/09 | 735 | 738 | 725 | 728 | 30,100 |
| 2025/06/06 | 729 | 735 | 729 | 734 | 15,900 |
| 2025/06/05 | 732 | 732 | 723 | 729 | 25,000 |
| 2025/06/04 | 725 | 738 | 725 | 735 | 35,100 |
| 2025/06/03 | 734 | 735 | 721 | 721 | 32,200 |
| 2025/06/02 | 738 | 745 | 731 | 734 | 28,100 |
| 2025/05/30 | 733 | 736 | 726 | 736 | 24,500 |
| 2025/05/29 | 733 | 740 | 731 | 735 | 46,200 |
| 2025/05/28 | 740 | 741 | 730 | 731 | 26,800 |
| 2025/05/27 | 735 | 739 | 730 | 739 | 14,700 |
| 2025/05/26 | 738 | 747 | 733 | 733 | 12,900 |
| 2025/05/23 | 731 | 750 | 731 | 739 | 17,400 |
| 2025/05/22 | 735 | 745 | 727 | 731 | 19,100 |
| 2025/05/21 | 741 | 749 | 734 | 740 | 20,500 |
| 2025/05/20 | 761 | 761 | 740 | 740 | 22,700 |
| 2025/05/19 | 768 | 768 | 754 | 761 | 17,300 |
| 2025/05/16 | 772 | 781 | 763 | 768 | 19,100 |
| 2025/05/15 | 777 | 786 | 758 | 758 | 12,900 |
| 2025/05/14 | 788 | 792 | 764 | 778 | 20,000 |
| 2025/05/13 | 800 | 808 | 784 | 788 | 24,600 |
| 2025/05/12 | 794 | 798 | 786 | 797 | 12,300 |
| 2025/05/09 | 779 | 799 | 774 | 799 | 39,000 |
| 2025/05/08 | 778 | 780 | 767 | 780 | 8,500 |
| 2025/05/07 | 765 | 785 | 764 | 785 | 14,500 |
| 2025/05/02 | 784 | 789 | 759 | 775 | 16,200 |
| 2025/05/01 | 797 | 797 | 773 | 782 | 22,100 |
| 2025/04/30 | 796 | 797 | 785 | 797 | 16,900 |
| 2025/04/28 | 800 | 800 | 775 | 788 | 22,400 |
| 2025/04/25 | 789 | 800 | 788 | 800 | 8,900 |
| 2025/04/24 | 800 | 800 | 777 | 789 | 13,500 |
| 2025/04/23 | 794 | 798 | 789 | 798 | 19,000 |
| 2025/04/22 | 797 | 797 | 787 | 794 | 10,300 |
| 2025/04/21 | 790 | 795 | 784 | 794 | 11,500 |
| 2025/04/18 | 763 | 798 | 761 | 796 | 18,800 |
| 2025/04/17 | 760 | 767 | 757 | 757 | 7,200 |
| 2025/04/16 | 766 | 766 | 751 | 759 | 7,600 |
| 2025/04/15 | 762 | 770 | 755 | 755 | 9,200 |
| 2025/04/14 | 764 | 764 | 747 | 760 | 12,100 |
| 2025/04/11 | 770 | 770 | 744 | 756 | 23,500 |
| 2025/04/10 | 769 | 780 | 760 | 773 | 20,300 |
| 2025/04/09 | 720 | 743 | 711 | 730 | 20,400 |
| 2025/04/08 | 730 | 744 | 715 | 734 | 22,800 |
| 2025/04/07 | 701 | 722 | 701 | 701 | 24,700 |
| 2025/04/04 | 735 | 736 | 707 | 717 | 32,600 |
| 2025/04/03 | 747 | 753 | 744 | 744 | 16,500 |
| 2025/04/02 | 752 | 756 | 750 | 756 | 11,700 |
| 2025/04/01 | 773 | 777 | 750 | 750 | 22,700 |
| 2025/03/31 | 799 | 799 | 758 | 758 | 21,500 |
| 2025/03/28 | 795 | 804 | 791 | 801 | 26,100 |
| 2025/03/27 | 799 | 816 | 790 | 816 | 31,600 |
| 2025/03/26 | 779 | 800 | 774 | 800 | 25,200 |
| 2025/03/25 | 775 | 779 | 771 | 779 | 6,500 |
| 2025/03/24 | 781 | 784 | 772 | 774 | 10,100 |
| 2025/03/21 | 782 | 787 | 780 | 784 | 24,000 |
| 2025/03/19 | 788 | 792 | 784 | 789 | 10,300 |
| 2025/03/18 | 789 | 795 | 783 | 789 | 17,900 |
| 2025/03/17 | 782 | 790 | 777 | 785 | 11,400 |
| 2025/03/14 | 777 | 785 | 770 | 779 | 30,200 |
| 2025/03/13 | 774 | 775 | 770 | 775 | 8,200 |
| 2025/03/12 | 766 | 775 | 763 | 775 | 16,600 |
| 2025/03/11 | 771 | 771 | 764 | 767 | 15,500 |
| 2025/03/10 | 771 | 775 | 769 | 775 | 9,300 |
| 2025/03/07 | 773 | 774 | 769 | 774 | 19,600 |
| 2025/03/06 | 774 | 776 | 769 | 774 | 18,100 |
| 2025/03/05 | 772 | 772 | 768 | 772 | 15,400 |
| 2025/03/04 | 773 | 773 | 766 | 772 | 9,600 |
| 2025/03/03 | 776 | 776 | 756 | 775 | 23,500 |
| 2025/02/28 | 765 | 765 | 751 | 751 | 18,300 |
| 2025/02/27 | 751 | 757 | 746 | 757 | 11,600 |
| 2025/02/26 | 746 | 751 | 742 | 751 | 14,800 |
| 2025/02/25 | 751 | 753 | 745 | 746 | 11,400 |
| 2025/02/21 | 754 | 756 | 744 | 753 | 28,200 |
| 2025/02/20 | 763 | 769 | 755 | 756 | 15,600 |
| 2025/02/19 | 760 | 773 | 757 | 768 | 19,000 |
| 2025/02/18 | 761 | 763 | 759 | 759 | 7,200 |
| 2025/02/17 | 764 | 766 | 761 | 764 | 5,200 |
| 2025/02/14 | 770 | 771 | 763 | 764 | 12,400 |
| 2025/02/13 | 765 | 770 | 764 | 770 | 12,400 |
| 2025/02/12 | 770 | 770 | 760 | 760 | 10,900 |
| 2025/02/10 | 768 | 771 | 762 | 763 | 10,800 |
| 2025/02/07 | 769 | 772 | 768 | 770 | 14,500 |
| 2025/02/06 | 762 | 772 | 762 | 772 | 14,500 |
| 2025/02/05 | 761 | 770 | 759 | 765 | 16,600 |
| 2025/02/04 | 765 | 769 | 760 | 761 | 19,200 |
| 2025/02/03 | 797 | 797 | 754 | 754 | 62,200 |
| 2025/01/31 | 810 | 815 | 791 | 804 | 17,200 |
| 2025/01/30 | 814 | 816 | 808 | 809 | 20,900 |
| 2025/01/29 | 816 | 817 | 815 | 816 | 4,200 |
| 2025/01/28 | 809 | 815 | 807 | 815 | 8,100 |
| 2025/01/27 | 804 | 810 | 802 | 809 | 14,300 |
| 2025/01/24 | 803 | 807 | 796 | 796 | 6,500 |
| 2025/01/23 | 806 | 806 | 792 | 799 | 11,100 |
| 2025/01/22 | 803 | 810 | 803 | 806 | 6,400 |
| 2025/01/21 | 798 | 803 | 793 | 803 | 9,500 |
| 2025/01/20 | 784 | 797 | 784 | 797 | 8,900 |
| 2025/01/17 | 786 | 794 | 783 | 784 | 9,600 |
| 2025/01/16 | 803 | 803 | 786 | 786 | 23,800 |
| 2025/01/15 | 799 | 807 | 799 | 801 | 10,800 |
| 2025/01/14 | 794 | 807 | 793 | 800 | 25,500 |
| 2025/01/10 | 791 | 806 | 789 | 800 | 12,500 |
| 2025/01/09 | 803 | 803 | 791 | 791 | 25,800 |
| 2025/01/08 | 806 | 809 | 803 | 803 | 10,300 |
| 2025/01/07 | 810 | 810 | 804 | 810 | 12,300 |
| 2025/01/06 | 828 | 828 | 809 | 809 | 20,800 |
| 2024/12/30 | 840 | 840 | 821 | 821 | 13,600 |
| 2024/12/27 | 821 | 840 | 818 | 840 | 13,800 |
| 2024/12/26 | 818 | 820 | 810 | 820 | 19,300 |
| 2024/12/25 | 813 | 818 | 809 | 818 | 9,000 |
| 2024/12/24 | 810 | 814 | 806 | 814 | 10,300 |
| 2024/12/23 | 800 | 812 | 800 | 810 | 8,900 |
| 2024/12/20 | 816 | 816 | 801 | 801 | 21,200 |
| 2024/12/19 | 805 | 816 | 805 | 811 | 8,900 |
| 2024/12/18 | 810 | 810 | 805 | 810 | 28,500 |
| 2024/12/17 | 808 | 810 | 805 | 810 | 14,400 |
| 2024/12/16 | 808 | 817 | 806 | 814 | 12,100 |
| 2024/12/13 | 814 | 820 | 805 | 809 | 31,200 |
| 2024/12/12 | 808 | 823 | 808 | 819 | 22,800 |
| 2024/12/11 | 815 | 815 | 807 | 809 | 21,600 |
| 2024/12/10 | 835 | 835 | 815 | 815 | 23,200 |
| 2024/12/09 | 819 | 825 | 810 | 820 | 14,500 |
| 2024/12/06 | 813 | 822 | 808 | 822 | 7,800 |
| 2024/12/05 | 823 | 823 | 808 | 813 | 12,700 |
| 2024/12/04 | 845 | 853 | 815 | 816 | 20,500 |
| 2024/12/03 | 814 | 858 | 814 | 858 | 56,200 |
| 2024/12/02 | 810 | 815 | 804 | 811 | 16,000 |
| 2024/11/29 | 808 | 811 | 803 | 803 | 6,700 |
| 2024/11/28 | 806 | 810 | 800 | 810 | 17,200 |
| 2024/11/27 | 809 | 809 | 794 | 802 | 9,300 |
| 2024/11/26 | 809 | 814 | 804 | 804 | 9,500 |
| 2024/11/25 | 820 | 823 | 808 | 808 | 8,700 |
| 2024/11/22 | 808 | 817 | 808 | 810 | 11,900 |
| 2024/11/21 | 844 | 844 | 807 | 810 | 26,800 |
| 2024/11/20 | 830 | 843 | 827 | 843 | 10,800 |
| 2024/11/19 | 833 | 833 | 822 | 823 | 5,700 |
| 2024/11/18 | 832 | 836 | 827 | 832 | 7,500 |
| 2024/11/15 | 842 | 844 | 832 | 832 | 4,800 |
| 2024/11/14 | 855 | 855 | 837 | 837 | 4,500 |
| 2024/11/13 | 854 | 855 | 844 | 855 | 12,700 |
| 2024/11/12 | 860 | 863 | 845 | 846 | 14,300 |
| 2024/11/11 | 849 | 865 | 836 | 865 | 19,300 |
| 2024/11/08 | 848 | 855 | 845 | 849 | 8,600 |
| 2024/11/07 | 844 | 854 | 837 | 854 | 19,700 |
| 2024/11/06 | 826 | 849 | 826 | 849 | 17,300 |
| 2024/11/05 | 830 | 840 | 820 | 840 | 10,000 |
| 2024/11/01 | 823 | 828 | 819 | 827 | 15,600 |
| 2024/10/31 | 865 | 865 | 830 | 830 | 35,400 |
| 2024/10/30 | 849 | 863 | 821 | 845 | 163,400 |
| 2024/10/29 | 839 | 844 | 826 | 841 | 12,300 |
| 2024/10/28 | 806 | 848 | 806 | 834 | 14,500 |
| 2024/10/25 | 821 | 823 | 808 | 810 | 13,300 |
| 2024/10/24 | 816 | 829 | 816 | 818 | 25,200 |
| 2024/10/23 | 847 | 849 | 823 | 824 | 17,200 |
| 2024/10/22 | 855 | 855 | 842 | 844 | 14,300 |
| 2024/10/21 | 853 | 856 | 848 | 855 | 33,900 |
| 2024/10/18 | 850 | 855 | 845 | 853 | 8,200 |
| 2024/10/17 | 849 | 854 | 842 | 846 | 13,300 |
| 2024/10/16 | 857 | 865 | 850 | 850 | 15,100 |
| 2024/10/15 | 849 | 867 | 846 | 862 | 44,800 |
| 2024/10/11 | 848 | 853 | 840 | 849 | 17,400 |
| 2024/10/10 | 837 | 847 | 833 | 847 | 10,800 |
| 2024/10/09 | 848 | 848 | 835 | 835 | 13,800 |
| 2024/10/08 | 854 | 854 | 842 | 848 | 16,500 |
| 2024/10/07 | 855 | 860 | 850 | 860 | 21,000 |
| 2024/10/04 | 838 | 851 | 838 | 845 | 22,600 |
| 2024/10/03 | 853 | 856 | 842 | 842 | 17,000 |
| 2024/10/02 | 826 | 836 | 825 | 828 | 22,400 |
| 2024/10/01 | 820 | 829 | 820 | 829 | 19,200 |
| 2024/09/30 | 840 | 840 | 811 | 820 | 20,000 |
| 2024/09/27 | 856 | 859 | 835 | 848 | 42,800 |
| 2024/09/26 | 843 | 860 | 841 | 860 | 52,500 |
| 2024/09/25 | 824 | 841 | 824 | 840 | 23,800 |
| 2024/09/24 | 835 | 835 | 820 | 823 | 17,600 |
| 2024/09/20 | 845 | 845 | 801 | 823 | 38,400 |
| 2024/09/19 | 820 | 846 | 820 | 846 | 27,200 |
| 2024/09/18 | 821 | 830 | 799 | 818 | 17,700 |
| 2024/09/17 | 829 | 835 | 810 | 821 | 19,600 |
| 2024/09/13 | 819 | 844 | 810 | 844 | 84,100 |
| 2024/09/12 | 790 | 798 | 790 | 790 | 19,400 |
| 2024/09/11 | 791 | 802 | 784 | 790 | 15,400 |
| 2024/09/10 | 801 | 810 | 794 | 794 | 6,800 |
| 2024/09/09 | 799 | 808 | 791 | 804 | 7,500 |
| 2024/09/06 | 808 | 812 | 802 | 812 | 12,200 |
| 2024/09/05 | 810 | 815 | 803 | 806 | 8,000 |
| 2024/09/04 | 806 | 813 | 795 | 795 | 14,800 |
| 2024/09/03 | 811 | 812 | 804 | 809 | 4,600 |
| 2024/09/02 | 821 | 821 | 803 | 803 | 17,300 |
| 2024/08/30 | 810 | 823 | 810 | 823 | 9,600 |
| 2024/08/29 | 811 | 811 | 804 | 805 | 8,000 |
| 2024/08/28 | 815 | 815 | 808 | 810 | 4,400 |
| 2024/08/27 | 816 | 816 | 811 | 816 | 12,400 |
| 2024/08/26 | 805 | 820 | 803 | 816 | 14,400 |
| 2024/08/23 | 798 | 817 | 794 | 807 | 21,100 |
| 2024/08/22 | 801 | 807 | 796 | 805 | 5,400 |
| 2024/08/21 | 802 | 808 | 793 | 801 | 5,900 |
| 2024/08/20 | 811 | 812 | 793 | 806 | 17,800 |
| 2024/08/19 | 811 | 811 | 796 | 805 | 20,500 |