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
2013/12/30 2,350 2,390 2,285 2,375 70,300
2013/12/27 2,326 2,343 2,285 2,324 105,800
2013/12/26 2,330 2,379 2,320 2,362 112,400
2013/12/25 2,303 2,326 2,282 2,311 76,000
2013/12/24 2,336 2,336 2,305 2,330 126,300
2013/12/20 2,217 2,320 2,216 2,291 103,400
2013/12/19 2,240 2,250 2,222 2,250 75,400
2013/12/18 2,220 2,247 2,181 2,230 67,700
2013/12/17 2,179 2,190 2,159 2,190 16,300
2013/12/16 2,220 2,230 2,179 2,179 19,300
2013/12/13 2,235 2,235 2,210 2,219 13,000
2013/12/12 2,226 2,262 2,155 2,224 35,500
2013/12/11 2,270 2,270 2,230 2,231 86,000
2013/12/10 2,257 2,280 2,250 2,279 79,100
2013/12/09 2,245 2,297 2,235 2,280 316,600
2013/12/06 2,388 2,408 2,338 2,346 42,200
2013/12/05 2,360 2,385 2,320 2,384 33,600
2013/12/04 2,390 2,399 2,350 2,351 57,700
2013/12/03 2,350 2,399 2,339 2,390 35,200
2013/12/02 2,322 2,350 2,317 2,331 40,700
2013/11/29 2,330 2,445 2,322 2,422 53,500
2013/11/28 2,290 2,324 2,288 2,308 60,500
2013/11/27 2,271 2,328 2,266 2,293 63,800
2013/11/26 2,278 2,328 2,267 2,279 31,900
2013/11/25 2,315 2,336 2,277 2,298 33,200
2013/11/22 2,295 2,347 2,251 2,305 39,200
2013/11/21 2,191 2,257 2,152 2,257 50,200
2013/11/20 2,350 2,350 2,222 2,241 24,500
2013/11/19 2,303 2,400 2,220 2,358 70,800
2013/11/18 2,363 2,390 2,287 2,353 27,900
2013/11/15 2,450 2,456 2,350 2,353 32,500
2013/11/14 2,398 2,490 2,380 2,449 91,800
2013/11/13 2,332 2,368 2,320 2,349 64,100
2013/11/12 2,262 2,347 2,262 2,322 68,300
2013/11/11 2,241 2,250 2,225 2,250 34,200
2013/11/08 2,235 2,244 2,203 2,237 63,300
2013/11/07 2,200 2,240 2,169 2,231 47,500
2013/11/06 2,203 2,203 2,194 2,195 34,300
2013/11/05 2,170 2,219 2,153 2,203 57,500
2013/11/01 2,130 2,170 2,080 2,170 67,400
2013/10/31 1,981 2,098 1,915 2,098 98,700
2013/10/30 2,100 2,101 2,067 2,099 33,300
2013/10/29 2,072 2,080 2,015 2,065 16,100
2013/10/28 2,099 2,140 2,072 2,072 32,800
2013/10/25 2,025 2,076 2,025 2,073 56,700
2013/10/24 2,010 2,040 2,000 2,035 22,800
2013/10/23 2,000 2,006 1,984 1,984 6,900
2013/10/22 2,026 2,030 1,981 1,998 8,500
2013/10/21 2,035 2,036 2,000 2,026 31,400
2013/10/18 1,990 1,997 1,967 1,970 4,900
2013/10/17 2,000 2,004 1,946 1,990 25,400
2013/10/16 1,996 2,015 1,955 1,990 13,900
2013/10/15 2,012 2,027 1,993 2,010 14,100
2013/10/11 2,039 2,039 2,014 2,023 6,900
2013/10/10 2,030 2,036 2,023 2,035 3,300
2013/10/09 1,999 2,019 1,990 2,019 1,700
2013/10/08 1,973 2,018 1,970 1,999 13,700
2013/10/07 2,032 2,032 1,965 1,994 19,300
2013/10/04 2,035 2,039 2,035 2,039 6,900
2013/10/03 2,022 2,048 2,022 2,038 10,300
2013/10/02 2,070 2,070 2,032 2,043 16,300
2013/10/01 2,062 2,062 2,020 2,042 16,400
2013/09/30 2,061 2,061 2,026 2,049 23,900
2013/09/27 2,070 2,077 2,052 2,074 24,900
2013/09/26 2,021 2,050 1,950 2,030 21,100
2013/09/25 2,075 2,075 2,031 2,050 20,600
2013/09/24 2,052 2,075 2,040 2,075 26,200
2013/09/20 2,050 2,077 2,030 2,075 17,200
2013/09/19 2,041 2,072 2,020 2,050 17,500
2013/09/18 2,030 2,055 2,030 2,055 9,100
2013/09/17 2,030 2,079 2,030 2,044 5,800
2013/09/13 2,004 2,020 2,001 2,020 10,800
2013/09/12 2,064 2,064 1,995 2,044 20,000
2013/09/11 2,100 2,105 2,064 2,064 7,700
2013/09/10 2,070 2,085 2,070 2,080 2,600
2013/09/09 2,035 2,060 2,035 2,060 7,600
2013/09/06 2,035 2,035 2,032 2,032 4,700
2013/09/05 2,057 2,099 2,034 2,035 8,500
2013/09/04 2,077 2,090 2,019 2,049 16,900
2013/09/03 2,099 2,126 2,075 2,126 11,500
2013/09/02 2,081 2,106 2,070 2,080 5,700
2013/08/30 2,105 2,110 2,062 2,109 10,400
2013/08/29 2,090 2,114 2,090 2,102 3,000
2013/08/28 2,091 2,116 2,077 2,093 5,500
2013/08/27 2,126 2,142 2,126 2,141 6,800
2013/08/26 2,063 2,142 2,063 2,139 11,600
2013/08/23 2,110 2,144 2,063 2,090 6,500
2013/08/22 2,068 2,117 2,050 2,090 10,700
2013/08/21 2,195 2,198 2,061 2,080 29,700
2013/08/20 2,198 2,200 2,180 2,195 34,200
2013/08/19 2,144 2,199 2,142 2,185 26,600
2013/08/16 2,146 2,146 2,135 2,139 4,400
2013/08/15 2,123 2,151 2,123 2,151 15,200
2013/08/14 2,100 2,150 2,100 2,136 30,900
2013/08/13 2,120 2,125 2,092 2,119 20,000
2013/08/12 2,076 2,120 2,070 2,110 22,400
2013/08/09 2,152 2,152 2,120 2,120 17,700
2013/08/08 2,025 2,165 2,025 2,153 73,300
2013/08/07 2,060 2,060 2,015 2,021 6,900
2013/08/06 2,070 2,086 2,050 2,068 5,600
2013/08/05 2,047 2,090 2,047 2,070 13,600
2013/08/02 2,080 2,090 2,041 2,058 18,800
2013/08/01 2,145 2,145 2,011 2,030 46,200
2013/07/31 2,150 2,171 2,084 2,150 148,300
2013/07/30 1,928 1,980 1,927 1,978 30,000
2013/07/29 1,900 1,920 1,880 1,915 23,200
2013/07/26 1,898 1,915 1,841 1,905 13,500
2013/07/25 1,897 1,898 1,856 1,898 19,600
2013/07/24 1,880 1,880 1,840 1,860 3,600
2013/07/23 1,859 1,885 1,850 1,880 9,600
2013/07/22 1,900 1,900 1,814 1,859 11,500
2013/07/19 1,830 1,850 1,816 1,840 5,700
2013/07/18 1,841 1,865 1,830 1,846 4,700
2013/07/17 1,850 1,864 1,832 1,841 7,100
2013/07/16 1,843 1,846 1,836 1,839 2,400
2013/07/12 1,880 1,890 1,823 1,843 26,300
2013/07/11 1,840 1,868 1,830 1,866 3,300
2013/07/10 1,851 1,869 1,827 1,854 4,800
2013/07/09 1,870 1,880 1,835 1,875 9,000
2013/07/08 1,827 1,873 1,827 1,830 11,500
2013/07/05 1,871 1,885 1,863 1,878 10,700
2013/07/04 1,880 1,880 1,866 1,871 3,200
2013/07/03 1,845 1,880 1,845 1,880 5,500
2013/07/02 1,850 1,880 1,840 1,866 27,000
2013/07/01 1,844 1,844 1,814 1,843 10,100
2013/06/28 1,775 1,844 1,770 1,844 30,500
2013/06/27 1,704 1,780 1,665 1,719 15,900
2013/06/26 1,722 1,722 1,672 1,673 6,500
2013/06/25 1,700 1,747 1,672 1,700 8,500
2013/06/24 1,751 1,753 1,730 1,753 12,800
2013/06/21 1,633 1,720 1,609 1,700 7,300
2013/06/20 1,755 1,755 1,750 1,753 4,400
2013/06/19 1,746 1,777 1,740 1,760 14,800
2013/06/18 1,650 1,736 1,649 1,736 31,400
2013/06/17 1,605 1,634 1,605 1,620 5,500
2013/06/14 1,590 1,628 1,585 1,600 6,800
2013/06/13 1,624 1,624 1,559 1,580 2,200
2013/06/12 1,550 1,629 1,530 1,625 2,400
2013/06/11 1,619 1,646 1,600 1,601 3,200
2013/06/10 1,558 1,611 1,530 1,600 12,000
2013/06/07 1,455 1,500 1,455 1,461 29,800
2013/06/06 1,600 1,660 1,553 1,585 38,800
2013/06/05 1,731 1,745 1,679 1,679 12,600
2013/06/04 1,790 1,790 1,650 1,702 22,200
2013/06/03 1,800 1,805 1,786 1,800 31,400
2013/05/31 1,790 1,801 1,778 1,800 14,400
2013/05/30 1,810 1,830 1,777 1,798 10,800
2013/05/29 1,800 1,822 1,791 1,822 10,200
2013/05/28 1,764 1,840 1,764 1,800 9,200
2013/05/27 1,778 1,850 1,725 1,842 28,500
2013/05/24 1,800 1,878 1,777 1,785 31,100
2013/05/23 1,901 1,930 1,801 1,829 23,600
2013/05/22 1,910 2,008 1,892 1,950 45,700
2013/05/21 1,907 1,950 1,870 1,950 41,400
2013/05/20 1,900 1,939 1,866 1,936 73,700
2013/05/17 1,721 1,800 1,718 1,799 38,500
2013/05/16 1,685 1,701 1,675 1,701 23,600
2013/05/15 1,710 1,710 1,670 1,685 19,200
2013/05/14 1,695 1,700 1,669 1,698 24,800
2013/05/13 1,673 1,709 1,660 1,700 32,700
2013/05/10 1,690 1,690 1,590 1,620 53,300
2013/05/09 1,731 1,744 1,640 1,690 48,000
2013/05/08 1,774 1,789 1,735 1,735 19,600
2013/05/07 1,771 1,800 1,771 1,774 26,100
2013/05/02 1,839 1,850 1,785 1,785 7,700
2013/05/01 1,830 1,830 1,750 1,805 18,600
2013/04/30 1,841 1,850 1,806 1,830 11,000
2013/04/26 1,846 1,855 1,840 1,840 13,300
2013/04/25 1,824 1,840 1,812 1,835 9,200
2013/04/24 1,805 1,824 1,792 1,809 17,500
2013/04/23 1,765 1,808 1,765 1,808 12,300
2013/04/22 1,772 1,805 1,770 1,801 16,500
2013/04/19 1,774 1,774 1,721 1,741 10,400
2013/04/18 1,720 1,770 1,720 1,737 15,400
2013/04/17 1,708 1,735 1,708 1,720 11,300
2013/04/16 1,698 1,720 1,691 1,705 5,100
2013/04/15 1,700 1,719 1,685 1,719 13,800
2013/04/12 1,681 1,690 1,680 1,683 8,900
2013/04/11 1,640 1,699 1,640 1,680 30,600
2013/04/10 1,638 1,638 1,606 1,613 7,600
2013/04/09 1,652 1,652 1,627 1,640 8,900
2013/04/08 1,620 1,650 1,600 1,649 13,100
2013/04/05 1,603 1,673 1,600 1,630 26,300
2013/04/04 1,510 1,590 1,510 1,584 11,500
2013/04/03 1,512 1,563 1,511 1,554 5,200
2013/04/02 1,520 1,555 1,467 1,539 13,400
2013/04/01 1,562 1,570 1,480 1,530 19,700
2013/03/29 1,601 1,617 1,561 1,590 14,900
2013/03/28 1,630 1,635 1,543 1,574 21,800
2013/03/27 1,580 1,640 1,580 1,610 7,200
2013/03/26 1,655 1,675 1,655 1,659 24,200
2013/03/25 1,639 1,675 1,620 1,655 33,800
2013/03/22 1,597 1,645 1,590 1,640 27,700
2013/03/21 1,546 1,595 1,546 1,575 18,900
2013/03/19 1,516 1,598 1,513 1,598 26,700
2013/03/18 1,500 1,508 1,491 1,502 12,000
2013/03/15 1,463 1,492 1,463 1,490 10,500
2013/03/14 1,450 1,460 1,450 1,460 7,800
2013/03/13 1,458 1,459 1,450 1,452 10,800
2013/03/12 1,454 1,458 1,450 1,458 12,900
2013/03/11 1,439 1,458 1,439 1,454 11,900
2013/03/08 1,431 1,440 1,430 1,440 6,800
2013/03/07 1,433 1,449 1,433 1,441 15,200
2013/03/06 1,436 1,437 1,425 1,433 3,200
2013/03/05 1,431 1,438 1,421 1,437 4,900
2013/03/04 1,428 1,440 1,428 1,431 12,300
2013/03/01 1,430 1,438 1,428 1,428 11,600
2013/02/28 1,428 1,428 1,414 1,424 5,700
2013/02/27 1,420 1,420 1,380 1,407 9,000
2013/02/26 1,409 1,410 1,400 1,409 4,500
2013/02/25 1,392 1,420 1,392 1,420 15,500
2013/02/22 1,369 1,385 1,365 1,385 4,600
2013/02/21 1,370 1,376 1,360 1,369 8,900
2013/02/20 1,383 1,383 1,348 1,366 8,600
2013/02/19 1,360 1,380 1,360 1,380 12,400
2013/02/18 1,333 1,359 1,332 1,355 12,800
2013/02/15 1,390 1,390 1,331 1,355 11,700
2013/02/14 1,375 1,395 1,363 1,375 5,600
2013/02/13 1,402 1,404 1,332 1,375 8,900
2013/02/12 1,420 1,422 1,402 1,402 9,000
2013/02/08 1,420 1,420 1,385 1,420 9,300
2013/02/07 1,383 1,420 1,383 1,420 8,200
2013/02/06 1,420 1,420 1,392 1,417 17,600
2013/02/05 1,411 1,420 1,402 1,402 7,600
2013/02/04 1,460 1,460 1,420 1,425 17,500
2013/02/01 1,442 1,444 1,417 1,441 16,000
2013/01/31 1,442 1,500 1,442 1,442 43,400
2013/01/30 1,390 1,446 1,390 1,442 41,000
2013/01/29 1,384 1,385 1,368 1,385 11,900
2013/01/28 1,350 1,385 1,342 1,385 18,700
2013/01/25 1,335 1,344 1,329 1,340 14,800
2013/01/24 1,319 1,335 1,302 1,335 9,600
2013/01/23 1,286 1,325 1,286 1,320 15,600
2013/01/22 1,287 1,303 1,287 1,288 6,900
2013/01/21 1,288 1,303 1,285 1,296 13,200
2013/01/18 1,296 1,305 1,279 1,288 20,800
2013/01/17 1,301 1,318 1,297 1,300 14,500
2013/01/16 1,312 1,312 1,301 1,309 7,900
2013/01/15 1,325 1,330 1,305 1,318 18,200
2013/01/11 1,330 1,330 1,315 1,322 9,800
2013/01/10 1,300 1,320 1,299 1,318 9,300
2013/01/09 1,294 1,297 1,278 1,295 11,000
2013/01/08 1,268 1,290 1,265 1,290 12,100
2013/01/07 1,290 1,290 1,265 1,268 18,300
2013/01/04 1,300 1,305 1,253 1,291 24,800

このページの先頭へ