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

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
2008/12/30 685 720 680 720 5,300
2008/12/29 676 690 675 690 11,100
2008/12/26 671 680 671 678 9,500
2008/12/25 677 680 671 677 9,500
2008/12/24 671 679 671 677 4,300
2008/12/22 671 677 666 670 2,300
2008/12/19 670 680 660 671 8,100
2008/12/18 671 677 670 671 18,700
2008/12/17 671 675 671 671 3,800
2008/12/16 675 680 668 680 5,400
2008/12/15 664 680 661 675 7,500
2008/12/12 699 700 664 664 17,100
2008/12/11 661 685 655 657 6,400
2008/12/10 665 666 660 663 22,000
2008/12/09 680 681 670 670 9,200
2008/12/08 678 682 678 680 4,000
2008/12/05 657 674 656 670 17,200
2008/12/04 672 672 650 655 4,500
2008/12/03 680 690 667 670 4,400
2008/12/02 700 700 670 679 5,400
2008/12/01 694 700 670 680 11,900
2008/11/28 654 668 654 667 5,100
2008/11/27 652 656 652 656 3,300
2008/11/26 655 655 650 650 3,300
2008/11/25 646 675 645 650 2,900
2008/11/21 640 650 639 640 7,800
2008/11/20 640 668 633 640 10,100
2008/11/19 642 659 640 640 4,700
2008/11/18 661 661 640 640 3,200
2008/11/17 640 660 640 641 6,700
2008/11/14 641 650 640 640 10,900
2008/11/13 650 651 638 648 6,100
2008/11/12 666 666 651 660 4,500
2008/11/11 678 678 662 662 3,100
2008/11/10 666 670 665 667 2,900
2008/11/07 650 665 645 660 5,000
2008/11/06 675 675 660 660 16,100
2008/11/05 700 700 670 679 22,600
2008/11/04 689 690 663 669 19,300
2008/10/31 660 660 650 660 13,400
2008/10/30 651 661 650 658 11,500
2008/10/29 672 672 641 649 8,500
2008/10/28 621 640 610 640 25,700
2008/10/27 655 678 650 670 5,000
2008/10/24 668 696 663 665 5,300
2008/10/23 677 680 650 658 13,200
2008/10/22 690 700 675 676 11,400
2008/10/21 700 710 696 696 7,500
2008/10/20 700 700 680 681 6,100
2008/10/17 681 689 671 673 5,500
2008/10/16 660 695 644 651 19,600
2008/10/15 690 749 688 689 19,400
2008/10/14 688 689 635 688 33,500
2008/10/10 590 600 570 589 30,800
2008/10/09 600 615 590 600 15,400
2008/10/08 600 625 600 615 21,100
2008/10/07 616 649 611 630 15,100
2008/10/06 690 690 650 676 19,400
2008/10/03 705 720 671 700 26,700
2008/10/02 769 769 720 725 29,500
2008/10/01 760 780 760 770 9,400
2008/09/30 700 750 700 750 10,100
2008/09/29 790 805 753 753 12,900
2008/09/26 810 811 785 790 13,500
2008/09/25 796 810 788 810 9,100
2008/09/24 824 824 800 821 27,100
2008/09/22 835 839 800 824 25,600
2008/09/19 785 795 780 795 19,200
2008/09/18 737 770 727 763 16,400
2008/09/17 703 749 701 749 17,200
2008/09/16 690 698 670 683 27,100
2008/09/12 688 700 686 700 11,400
2008/09/11 690 690 678 678 5,800
2008/09/10 677 689 676 680 7,200
2008/09/09 685 685 677 680 13,200
2008/09/08 674 679 670 675 10,800
2008/09/05 668 670 654 664 32,000
2008/09/04 679 689 675 677 8,600
2008/09/03 680 690 675 678 14,300
2008/09/02 685 686 678 685 9,400
2008/09/01 684 690 675 675 27,600
2008/08/29 675 686 668 685 36,700
2008/08/28 675 676 672 675 12,200
2008/08/27 678 680 675 678 7,200
2008/08/26 678 690 677 678 12,800
2008/08/25 671 690 671 685 10,900
2008/08/22 678 678 668 670 15,500
2008/08/21 686 700 666 678 28,100
2008/08/20 660 708 660 685 21,700
2008/08/19 675 689 652 661 32,400
2008/08/18 710 719 695 700 38,600
2008/08/15 731 740 719 720 27,200
2008/08/14 763 763 700 730 38,000
2008/08/13 815 816 775 780 39,700
2008/08/12 850 851 817 825 41,800
2008/08/11 880 893 876 879 11,300
2008/08/08 870 888 870 884 4,300
2008/08/07 880 880 870 877 3,400
2008/08/06 870 892 853 890 10,000
2008/08/05 900 905 867 867 15,500
2008/08/04 913 916 899 899 11,400
2008/08/01 910 913 900 904 18,600
2008/07/31 910 912 900 900 16,300
2008/07/30 910 910 908 910 3,400
2008/07/29 903 912 902 908 6,700
2008/07/28 905 910 900 902 10,200
2008/07/25 913 913 900 902 9,000
2008/07/24 910 915 905 913 15,800
2008/07/23 913 913 902 904 6,700
2008/07/22 903 903 900 903 2,900
2008/07/18 906 920 906 906 3,000
2008/07/17 900 920 899 900 13,600
2008/07/16 910 928 910 910 6,000
2008/07/15 930 930 916 920 10,900
2008/07/14 986 986 925 926 23,600
2008/07/11 940 970 940 946 4,700
2008/07/10 925 970 925 945 2,500
2008/07/09 935 950 923 923 12,800
2008/07/08 946 956 920 921 12,600
2008/07/07 960 966 940 945 13,200
2008/07/04 957 959 950 950 14,600
2008/07/03 987 988 960 968 25,900
2008/07/02 1,020 1,020 990 1,000 9,000
2008/07/01 993 1,020 989 1,000 13,200
2008/06/30 981 997 973 983 17,600
2008/06/27 954 980 950 963 43,800
2008/06/26 1,020 1,020 1,010 1,014 17,600
2008/06/25 1,100 1,100 1,020 1,040 39,300
2008/06/24 1,061 1,064 1,056 1,060 11,300
2008/06/23 1,064 1,064 1,058 1,062 8,400
2008/06/20 1,065 1,079 1,065 1,077 8,200
2008/06/19 1,095 1,100 1,053 1,055 18,000
2008/06/18 1,091 1,110 1,086 1,110 7,900
2008/06/17 1,104 1,104 1,085 1,085 6,600
2008/06/16 1,100 1,110 1,090 1,100 26,600
2008/06/13 1,061 1,140 1,061 1,110 21,900
2008/06/12 1,100 1,140 1,073 1,100 9,500
2008/06/11 1,123 1,141 1,123 1,140 12,900
2008/06/10 1,142 1,165 1,120 1,140 20,900
2008/06/09 1,100 1,195 1,099 1,140 19,000
2008/06/06 1,170 1,175 1,160 1,170 12,300
2008/06/05 1,124 1,190 1,116 1,190 19,900
2008/06/04 1,098 1,115 1,085 1,115 11,500
2008/06/03 1,090 1,100 1,070 1,098 26,800
2008/06/02 1,059 1,080 1,055 1,070 20,700
2008/05/30 1,042 1,061 1,042 1,060 27,300
2008/05/29 1,050 1,050 1,040 1,041 2,400
2008/05/28 1,050 1,052 1,037 1,050 10,100
2008/05/27 1,040 1,053 1,040 1,046 15,200
2008/05/26 1,048 1,050 1,038 1,039 18,800
2008/05/23 1,050 1,056 1,049 1,052 13,700
2008/05/22 1,020 1,049 1,010 1,041 19,100
2008/05/21 1,051 1,052 1,026 1,040 14,200
2008/05/20 1,100 1,100 1,062 1,070 12,400
2008/05/19 1,120 1,120 1,085 1,100 8,800
2008/05/16 1,101 1,120 1,081 1,100 23,700
2008/05/15 1,075 1,090 1,055 1,082 8,900
2008/05/14 1,055 1,070 1,055 1,055 5,900
2008/05/13 1,045 1,050 1,040 1,045 2,200
2008/05/12 1,036 1,055 1,021 1,055 3,500
2008/05/09 1,085 1,085 1,045 1,045 6,300
2008/05/08 1,090 1,090 1,032 1,084 18,800
2008/05/07 1,080 1,089 1,076 1,085 25,300
2008/05/02 1,099 1,099 1,055 1,055 27,800
2008/05/01 1,025 1,045 1,000 1,040 24,300
2008/04/30 970 999 970 995 13,500
2008/04/28 950 978 945 965 17,100
2008/04/25 950 952 936 950 8,600
2008/04/24 931 944 930 940 7,700
2008/04/23 915 926 912 925 9,200
2008/04/22 911 912 901 912 3,500
2008/04/21 909 915 908 909 10,100
2008/04/18 906 906 890 891 2,500
2008/04/17 920 920 901 904 4,500
2008/04/16 920 922 884 905 6,800
2008/04/15 870 935 870 920 36,000
2008/04/14 861 874 855 860 7,700
2008/04/11 854 865 833 865 9,000
2008/04/10 851 851 832 832 2,900
2008/04/09 846 848 841 841 5,600
2008/04/08 853 853 835 845 7,600
2008/04/07 845 853 840 853 3,500
2008/04/04 865 865 840 840 4,300
2008/04/03 856 860 850 860 10,200
2008/04/02 880 880 846 853 10,400
2008/04/01 888 890 840 840 17,900
2008/03/31 851 858 851 858 4,700
2008/03/28 862 862 850 850 4,200
2008/03/27 860 871 847 871 12,200
2008/03/26 850 860 845 846 6,400
2008/03/25 866 871 849 870 19,800
2008/03/24 860 890 848 851 21,100
2008/03/21 835 835 820 830 20,800
2008/03/19 830 835 821 825 10,800
2008/03/18 830 830 820 821 15,000
2008/03/17 851 860 825 830 9,100
2008/03/14 866 866 846 865 9,900
2008/03/13 894 894 860 865 6,900
2008/03/12 905 910 894 910 4,400
2008/03/11 860 940 858 915 8,100
2008/03/10 861 877 860 873 8,100
2008/03/07 867 875 860 872 5,900
2008/03/06 875 875 856 875 10,500
2008/03/05 857 899 857 875 10,800
2008/03/04 886 886 856 857 10,800
2008/03/03 895 895 850 856 26,800
2008/02/29 891 900 870 885 9,300
2008/02/28 875 910 870 900 36,000
2008/02/27 870 875 865 875 2,400
2008/02/26 885 885 860 860 6,700
2008/02/25 900 900 875 881 11,100
2008/02/22 844 880 834 880 27,800
2008/02/21 852 857 837 850 38,400
2008/02/20 909 909 852 852 36,600
2008/02/19 915 915 898 910 8,900
2008/02/18 900 920 881 899 30,500
2008/02/15 820 898 816 890 36,800
2008/02/14 835 845 821 830 19,100
2008/02/13 829 865 829 837 10,200
2008/02/12 900 900 812 815 41,100
2008/02/08 912 914 890 893 24,300
2008/02/07 910 916 910 916 21,700
2008/02/06 900 918 896 910 26,900
2008/02/05 955 965 924 924 29,800
2008/02/04 1,000 1,003 970 970 39,500
2008/02/01 1,025 1,034 996 996 18,900
2008/01/31 1,020 1,020 999 1,010 11,100
2008/01/30 1,026 1,027 1,005 1,019 13,300
2008/01/29 1,021 1,029 1,012 1,020 10,900
2008/01/28 1,045 1,048 1,010 1,019 15,500
2008/01/25 995 1,010 990 1,010 20,400
2008/01/24 1,005 1,005 990 990 13,800
2008/01/23 1,000 1,010 980 985 17,100
2008/01/22 1,000 1,040 950 951 34,700
2008/01/21 1,000 1,073 991 1,073 19,300
2008/01/18 945 1,000 919 1,000 47,200
2008/01/17 920 950 915 950 23,600
2008/01/16 931 950 900 914 52,000
2008/01/15 1,000 1,002 990 991 27,200
2008/01/11 1,021 1,021 998 1,002 37,000
2008/01/10 1,040 1,040 1,001 1,019 22,600
2008/01/09 995 1,035 995 1,022 22,400
2008/01/08 1,011 1,019 990 998 48,900
2008/01/07 1,075 1,075 1,020 1,028 42,800
2008/01/04 1,099 1,111 1,055 1,075 41,700

このページの先頭へ