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
2012/12/28 1,325 1,330 1,280 1,303 15,100
2012/12/27 1,258 1,298 1,258 1,297 15,200
2012/12/26 1,257 1,273 1,246 1,251 22,300
2012/12/25 1,290 1,290 1,242 1,269 46,000
2012/12/21 1,332 1,332 1,280 1,320 31,600
2012/12/20 1,370 1,370 1,333 1,340 22,700
2012/12/19 1,400 1,400 1,365 1,376 16,700
2012/12/18 1,370 1,394 1,370 1,380 7,600
2012/12/17 1,350 1,400 1,350 1,400 13,900
2012/12/14 1,393 1,400 1,390 1,390 3,900
2012/12/13 1,390 1,410 1,385 1,393 11,300
2012/12/12 1,400 1,410 1,397 1,408 23,700
2012/12/11 1,389 1,402 1,388 1,388 10,200
2012/12/10 1,378 1,390 1,373 1,389 9,200
2012/12/07 1,363 1,378 1,355 1,378 5,600
2012/12/06 1,351 1,377 1,351 1,363 24,400
2012/12/05 1,334 1,351 1,329 1,350 18,200
2012/12/04 1,351 1,351 1,306 1,323 26,200
2012/12/03 1,340 1,357 1,340 1,342 6,500
2012/11/30 1,352 1,352 1,332 1,340 4,900
2012/11/29 1,351 1,352 1,338 1,348 9,100
2012/11/28 1,330 1,352 1,312 1,350 13,000
2012/11/27 1,310 1,330 1,306 1,330 5,700
2012/11/26 1,365 1,366 1,301 1,322 10,400
2012/11/22 1,355 1,378 1,355 1,365 17,400
2012/11/21 1,345 1,354 1,342 1,354 9,100
2012/11/20 1,345 1,350 1,337 1,345 21,800
2012/11/19 1,300 1,350 1,269 1,344 19,300
2012/11/16 1,325 1,340 1,315 1,315 15,500
2012/11/15 1,320 1,327 1,319 1,325 29,400
2012/11/14 1,296 1,320 1,296 1,320 25,100
2012/11/13 1,300 1,305 1,296 1,303 11,400
2012/11/12 1,296 1,307 1,296 1,302 9,600
2012/11/09 1,289 1,313 1,272 1,296 22,100
2012/11/08 1,273 1,296 1,272 1,282 15,500
2012/11/07 1,266 1,275 1,255 1,274 4,200
2012/11/06 1,250 1,296 1,236 1,264 16,000
2012/11/05 1,244 1,248 1,235 1,235 5,200
2012/11/02 1,255 1,255 1,233 1,245 3,100
2012/11/01 1,248 1,258 1,245 1,255 26,700
2012/10/31 1,230 1,275 1,227 1,260 16,900
2012/10/30 1,210 1,216 1,201 1,210 7,800
2012/10/29 1,205 1,210 1,194 1,194 5,200
2012/10/26 1,200 1,203 1,196 1,203 700
2012/10/25 1,200 1,200 1,195 1,200 2,600
2012/10/24 1,180 1,199 1,180 1,185 1,000
2012/10/23 1,181 1,200 1,181 1,181 3,500
2012/10/22 1,203 1,211 1,202 1,204 11,000
2012/10/19 1,204 1,205 1,204 1,204 5,100
2012/10/18 1,200 1,204 1,197 1,204 3,400
2012/10/17 1,200 1,212 1,198 1,200 9,800
2012/10/16 1,185 1,194 1,172 1,190 6,500
2012/10/15 1,161 1,179 1,161 1,170 3,900
2012/10/12 1,158 1,168 1,153 1,161 12,200
2012/10/11 1,155 1,160 1,152 1,153 3,900
2012/10/10 1,145 1,175 1,145 1,152 5,700
2012/10/09 1,126 1,150 1,122 1,145 5,900
2012/10/05 1,111 1,133 1,110 1,126 7,700
2012/10/04 1,129 1,133 1,110 1,113 8,300
2012/10/03 1,166 1,166 1,111 1,128 15,100
2012/10/02 1,149 1,179 1,149 1,166 10,000
2012/10/01 1,200 1,200 1,150 1,179 8,900
2012/09/28 1,200 1,220 1,191 1,210 13,900
2012/09/27 1,210 1,212 1,200 1,210 13,900
2012/09/26 1,141 1,222 1,141 1,191 11,300
2012/09/25 1,220 1,224 1,150 1,180 37,900
2012/09/24 1,203 1,219 1,194 1,218 13,500
2012/09/21 1,200 1,219 1,186 1,203 7,400
2012/09/20 1,181 1,207 1,181 1,199 17,800
2012/09/19 1,185 1,190 1,181 1,190 6,500
2012/09/18 1,181 1,186 1,179 1,185 5,900
2012/09/14 1,188 1,188 1,178 1,181 5,200
2012/09/13 1,179 1,185 1,175 1,184 3,800
2012/09/12 1,180 1,180 1,171 1,179 1,400
2012/09/11 1,165 1,183 1,165 1,183 12,000
2012/09/10 1,151 1,188 1,150 1,188 9,000
2012/09/07 1,157 1,165 1,156 1,156 3,400
2012/09/06 1,164 1,169 1,141 1,160 4,700
2012/09/05 1,189 1,189 1,175 1,177 2,900
2012/09/04 1,197 1,197 1,181 1,190 8,800
2012/09/03 1,194 1,194 1,180 1,192 12,100
2012/08/31 1,186 1,188 1,172 1,185 6,600
2012/08/30 1,174 1,180 1,170 1,170 10,100
2012/08/29 1,165 1,174 1,165 1,174 5,700
2012/08/28 1,170 1,171 1,156 1,167 3,200
2012/08/27 1,166 1,170 1,155 1,170 9,600
2012/08/24 1,165 1,165 1,154 1,164 2,900
2012/08/23 1,164 1,165 1,156 1,165 2,300
2012/08/22 1,155 1,166 1,155 1,160 8,900
2012/08/21 1,140 1,155 1,135 1,154 3,200
2012/08/20 1,150 1,150 1,137 1,147 2,100
2012/08/17 1,149 1,160 1,140 1,159 7,200
2012/08/16 1,162 1,165 1,121 1,150 7,300
2012/08/15 1,163 1,170 1,163 1,164 10,100
2012/08/14 1,150 1,163 1,150 1,160 3,300
2012/08/13 1,150 1,150 1,135 1,150 14,800
2012/08/10 1,145 1,156 1,136 1,150 13,400
2012/08/09 1,130 1,145 1,130 1,145 18,200
2012/08/08 1,123 1,126 1,120 1,126 5,900
2012/08/07 1,109 1,123 1,106 1,123 9,200
2012/08/06 1,110 1,120 1,110 1,115 12,400
2012/08/03 1,099 1,100 1,085 1,100 11,200
2012/08/02 1,090 1,098 1,085 1,095 9,700
2012/08/01 1,088 1,095 1,082 1,091 16,400
2012/07/31 1,087 1,087 1,081 1,085 5,300
2012/07/30 1,074 1,076 1,072 1,076 5,500
2012/07/27 1,075 1,075 1,057 1,074 3,700
2012/07/26 1,074 1,074 1,052 1,069 3,100
2012/07/25 1,075 1,075 1,050 1,065 3,500
2012/07/24 1,065 1,078 1,051 1,078 3,000
2012/07/23 1,097 1,097 1,062 1,078 4,200
2012/07/20 1,100 1,110 1,060 1,098 26,700
2012/07/19 1,065 1,065 1,045 1,059 4,500
2012/07/18 1,083 1,100 1,065 1,065 9,300
2012/07/17 1,038 1,138 1,032 1,132 31,000
2012/07/13 1,024 1,037 1,021 1,030 2,600
2012/07/12 1,049 1,049 1,028 1,035 12,900
2012/07/11 1,027 1,027 1,018 1,024 600
2012/07/10 1,010 1,030 1,010 1,025 2,900
2012/07/09 1,020 1,020 1,010 1,010 1,400
2012/07/06 1,020 1,020 1,016 1,019 1,600
2012/07/05 1,016 1,028 1,006 1,020 6,700
2012/07/04 1,049 1,049 1,000 1,030 14,400
2012/07/03 1,025 1,026 1,021 1,026 5,400
2012/07/02 1,022 1,022 984 1,019 21,200
2012/06/29 1,000 1,010 996 1,010 9,800
2012/06/28 1,000 1,000 990 998 3,100
2012/06/27 995 997 984 995 2,800
2012/06/26 998 998 983 984 1,800
2012/06/25 990 997 985 997 2,800
2012/06/22 980 985 970 985 6,400
2012/06/21 991 991 985 985 2,700
2012/06/20 990 993 985 986 1,300
2012/06/19 987 987 977 980 1,500
2012/06/18 972 989 970 989 5,000
2012/06/15 976 976 968 971 6,300
2012/06/14 970 975 970 971 1,500
2012/06/13 980 980 974 975 1,200
2012/06/12 975 999 970 980 4,200
2012/06/11 973 990 973 976 4,000
2012/06/08 994 994 971 975 4,000
2012/06/07 989 998 970 988 9,800
2012/06/06 967 987 964 967 6,100
2012/06/05 962 970 962 968 2,800
2012/06/04 980 987 960 961 7,400
2012/06/01 991 995 976 990 18,000
2012/05/31 980 984 974 980 4,500
2012/05/30 976 980 976 976 6,500
2012/05/29 973 973 968 968 1,300
2012/05/28 973 973 968 968 2,100
2012/05/25 977 977 962 973 2,900
2012/05/24 971 979 961 974 4,800
2012/05/23 972 975 963 971 3,100
2012/05/22 960 969 960 969 1,800
2012/05/21 966 974 956 956 4,900
2012/05/18 982 982 966 967 11,400
2012/05/17 965 982 965 982 3,300
2012/05/16 962 980 961 980 6,600
2012/05/15 995 1,014 970 990 9,500
2012/05/14 979 1,020 965 1,020 11,900
2012/05/11 990 990 966 980 8,000
2012/05/10 989 989 980 980 5,100
2012/05/09 993 995 990 992 1,600
2012/05/08 996 996 989 992 1,300
2012/05/07 995 996 989 996 14,800
2012/05/02 1,015 1,020 996 998 9,700
2012/05/01 996 1,010 996 1,010 18,400
2012/04/27 1,000 1,009 1,000 1,009 11,000
2012/04/26 1,017 1,017 1,000 1,001 9,500
2012/04/25 1,016 1,020 1,005 1,010 3,600
2012/04/24 1,016 1,021 1,015 1,015 4,600
2012/04/23 1,014 1,025 1,014 1,025 8,200
2012/04/20 1,011 1,025 1,011 1,015 4,300
2012/04/19 1,020 1,025 1,005 1,025 8,000
2012/04/18 1,019 1,024 1,019 1,024 8,200
2012/04/17 995 1,019 995 1,017 7,300
2012/04/16 1,015 1,019 1,001 1,017 10,100
2012/04/13 1,014 1,014 995 1,011 7,600
2012/04/12 989 1,013 989 1,010 8,100
2012/04/11 990 1,006 981 1,005 5,800
2012/04/10 995 1,004 995 1,004 5,500
2012/04/09 1,000 1,000 997 1,000 6,700
2012/04/06 1,000 1,006 1,000 1,000 15,700
2012/04/05 994 999 990 996 5,800
2012/04/04 1,002 1,002 977 994 10,100
2012/04/03 990 1,007 980 1,004 11,000
2012/04/02 970 977 966 977 21,100
2012/03/30 995 998 963 970 19,600
2012/03/29 1,015 1,015 989 1,000 11,600
2012/03/28 1,012 1,020 1,006 1,015 11,400
2012/03/27 1,060 1,060 1,046 1,050 14,700
2012/03/26 1,050 1,055 1,046 1,047 15,000
2012/03/23 1,050 1,050 1,043 1,050 20,800
2012/03/22 1,040 1,052 1,039 1,045 18,500
2012/03/21 1,029 1,037 1,029 1,035 18,800
2012/03/19 1,020 1,026 1,015 1,025 18,600
2012/03/16 1,015 1,021 1,012 1,020 13,600
2012/03/15 1,015 1,022 1,014 1,020 11,200
2012/03/14 1,015 1,020 1,011 1,014 10,100
2012/03/13 1,002 1,013 1,002 1,010 7,700
2012/03/12 1,006 1,006 998 999 15,600
2012/03/09 999 1,011 998 1,006 8,000
2012/03/08 1,002 1,008 994 1,001 13,500
2012/03/07 1,014 1,014 991 1,000 6,700
2012/03/06 999 1,019 995 1,004 24,200
2012/03/05 998 999 995 998 19,600
2012/03/02 996 998 993 998 6,200
2012/03/01 998 998 985 997 18,300
2012/02/29 999 999 995 998 12,100
2012/02/28 995 998 994 998 9,700
2012/02/27 989 996 987 994 9,000
2012/02/24 989 989 985 988 3,400
2012/02/23 989 998 978 980 13,600
2012/02/22 981 989 974 981 7,700
2012/02/21 968 982 968 980 10,400
2012/02/20 967 973 960 966 10,700
2012/02/17 962 975 960 975 3,700
2012/02/16 956 965 956 960 10,000
2012/02/15 973 976 961 962 12,100
2012/02/14 980 982 978 978 2,500
2012/02/13 973 980 973 978 7,700
2012/02/10 961 983 961 973 3,900
2012/02/09 980 985 961 976 13,100
2012/02/08 990 995 980 986 5,000
2012/02/07 999 999 988 995 5,600
2012/02/06 999 1,000 993 1,000 6,600
2012/02/03 999 999 993 999 4,800
2012/02/02 999 1,005 993 999 8,300
2012/02/01 1,010 1,010 991 998 19,600
2012/01/31 985 1,025 985 990 46,100
2012/01/30 953 967 953 967 30,200
2012/01/27 950 953 950 953 14,700
2012/01/26 949 950 935 947 5,900
2012/01/25 943 947 936 947 7,700
2012/01/24 934 940 932 936 6,900
2012/01/23 940 943 932 934 13,200
2012/01/20 930 938 921 938 12,000
2012/01/19 925 930 918 930 15,300
2012/01/18 922 925 918 924 5,100
2012/01/17 918 920 918 920 7,400
2012/01/16 918 922 918 922 5,000
2012/01/13 921 925 907 918 5,300
2012/01/12 924 924 908 920 6,300
2012/01/11 922 924 920 924 3,800
2012/01/10 917 923 917 920 7,300
2012/01/06 915 916 908 916 5,200
2012/01/05 909 912 907 912 11,100
2012/01/04 903 907 901 907 19,000

このページの先頭へ