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
2020/12/30 661 661 651 653 16,600
2020/12/29 660 661 650 661 27,900
2020/12/28 668 668 649 656 47,800
2020/12/25 657 669 656 668 21,200
2020/12/24 649 660 649 660 24,300
2020/12/23 655 663 648 651 32,100
2020/12/22 650 663 647 653 61,700
2020/12/21 650 657 648 657 44,700
2020/12/18 649 653 640 644 85,500
2020/12/17 656 657 647 650 56,700
2020/12/16 650 654 641 646 78,600
2020/12/15 661 666 643 644 87,700
2020/12/14 664 675 661 665 28,300
2020/12/11 664 666 659 664 33,300
2020/12/10 661 666 653 664 29,500
2020/12/09 655 660 651 653 22,100
2020/12/08 651 659 649 651 28,300
2020/12/07 665 670 651 651 54,400
2020/12/04 680 683 654 654 45,200
2020/12/03 663 676 663 670 39,800
2020/12/02 652 671 650 661 55,100
2020/12/01 668 670 638 643 115,500
2020/11/30 696 696 664 669 58,100
2020/11/27 694 701 689 694 49,100
2020/11/26 692 698 688 688 24,600
2020/11/25 701 706 680 682 52,100
2020/11/24 684 720 684 698 99,900
2020/11/20 660 665 650 664 17,300
2020/11/19 656 659 649 656 23,800
2020/11/18 668 671 658 663 21,900
2020/11/17 673 673 659 668 15,600
2020/11/16 667 673 658 673 31,400
2020/11/13 688 688 655 657 24,000
2020/11/12 686 690 679 690 20,800
2020/11/11 672 678 660 678 39,700
2020/11/10 669 672 648 662 35,700
2020/11/09 674 674 648 654 25,000
2020/11/06 650 674 647 674 63,000
2020/11/05 633 665 630 650 84,900
2020/11/04 630 640 616 633 58,100
2020/11/02 626 635 614 630 72,400
2020/10/30 615 617 603 606 39,000
2020/10/29 604 613 604 605 25,400
2020/10/28 612 625 601 614 22,300
2020/10/27 608 623 608 614 25,200
2020/10/26 621 624 609 609 24,900
2020/10/23 617 629 613 624 21,100
2020/10/22 631 637 611 620 20,600
2020/10/21 630 639 628 629 14,900
2020/10/20 633 644 629 629 17,900
2020/10/19 624 638 624 635 28,900
2020/10/16 632 634 620 624 37,000
2020/10/15 622 638 622 625 41,900
2020/10/14 641 650 622 622 51,400
2020/10/13 641 652 640 644 19,200
2020/10/12 644 653 619 639 17,500
2020/10/09 650 659 645 653 43,600
2020/10/08 634 641 632 640 35,700
2020/10/07 642 645 629 632 44,700
2020/10/06 658 658 646 649 12,100
2020/10/05 641 658 639 658 22,300
2020/10/02 664 664 638 641 53,000
2020/09/30 706 707 665 668 37,100
2020/09/29 702 707 686 703 41,900
2020/09/28 682 707 677 707 72,100
2020/09/25 668 688 656 662 92,700
2020/09/24 670 680 660 664 33,400
2020/09/23 684 692 666 666 49,200
2020/09/18 688 695 681 694 43,600
2020/09/17 675 688 669 688 32,700
2020/09/16 640 674 639 674 51,900
2020/09/15 650 652 637 641 48,100
2020/09/14 656 672 646 650 62,300
2020/09/11 652 657 642 652 69,300
2020/09/10 644 650 638 642 32,100
2020/09/09 634 649 630 648 44,800
2020/09/08 615 659 615 644 56,200
2020/09/07 613 621 612 614 16,700
2020/09/04 604 619 604 615 15,500
2020/09/03 613 616 607 610 22,300
2020/09/02 615 618 607 609 15,500
2020/09/01 620 623 609 614 31,400
2020/08/31 617 627 615 615 26,400
2020/08/28 620 624 601 607 43,100
2020/08/27 624 624 607 616 18,400
2020/08/26 609 624 603 623 25,200
2020/08/25 599 614 599 609 24,300
2020/08/24 593 603 593 593 23,900
2020/08/21 595 602 591 593 28,400
2020/08/20 606 611 594 594 38,500
2020/08/19 606 617 606 612 22,000
2020/08/18 609 615 602 607 37,000
2020/08/17 626 641 609 611 36,400
2020/08/14 628 628 614 617 21,700
2020/08/13 629 629 608 625 31,600
2020/08/12 596 625 592 623 99,500
2020/08/11 588 596 581 596 66,300
2020/08/07 586 591 576 584 35,000
2020/08/06 582 588 575 579 22,600
2020/08/05 579 587 571 584 41,200
2020/08/04 597 603 575 587 56,800
2020/08/03 574 595 571 583 47,900
2020/07/31 611 624 569 569 166,500
2020/07/30 613 613 599 611 56,700
2020/07/29 621 621 609 612 12,900
2020/07/28 628 628 613 618 19,200
2020/07/27 619 630 609 630 29,000
2020/07/22 628 628 612 612 22,200
2020/07/21 622 628 617 628 12,200
2020/07/20 614 626 609 623 19,500
2020/07/17 628 631 608 617 46,400
2020/07/16 626 626 613 618 22,900
2020/07/15 627 627 617 625 23,400
2020/07/14 625 627 614 622 32,300
2020/07/13 610 625 610 621 46,700
2020/07/10 612 612 597 597 56,000
2020/07/09 603 615 602 602 54,500
2020/07/08 613 619 599 599 60,100
2020/07/07 607 621 599 617 80,200
2020/07/06 603 611 597 606 38,100
2020/07/03 601 605 588 593 28,100
2020/07/02 603 611 598 600 27,400
2020/07/01 620 620 593 593 81,800
2020/06/30 612 623 606 615 62,600
2020/06/29 609 612 600 602 44,800
2020/06/26 596 615 596 615 30,000
2020/06/25 603 608 595 595 34,200
2020/06/24 620 620 604 606 24,800
2020/06/23 609 617 605 610 47,800
2020/06/22 610 611 605 609 34,600
2020/06/19 609 616 603 616 54,000
2020/06/18 617 617 606 613 36,300
2020/06/17 628 632 620 620 35,700
2020/06/16 605 633 602 632 119,300
2020/06/15 602 609 595 595 45,200
2020/06/12 598 605 593 600 90,800
2020/06/11 620 622 605 607 51,500
2020/06/10 624 626 616 620 67,700
2020/06/09 635 635 620 622 47,900
2020/06/08 647 648 632 635 47,000
2020/06/05 643 650 636 641 41,700
2020/06/04 644 644 631 639 45,300
2020/06/03 642 644 633 641 48,500
2020/06/02 637 643 633 638 39,200
2020/06/01 637 649 621 632 76,000
2020/05/29 643 655 635 638 57,900
2020/05/28 646 646 628 639 72,300
2020/05/27 634 644 625 636 40,800
2020/05/26 632 635 623 626 53,200
2020/05/25 623 629 618 626 19,400
2020/05/22 626 631 613 620 53,300
2020/05/21 638 638 621 628 26,500
2020/05/20 638 643 629 636 42,300
2020/05/19 632 653 631 635 39,900
2020/05/18 611 622 601 622 69,800
2020/05/15 657 658 642 650 21,600
2020/05/14 670 670 645 653 31,800
2020/05/13 672 674 659 674 30,600
2020/05/12 692 692 675 676 29,400
2020/05/11 668 693 668 693 37,500
2020/05/08 665 679 658 671 61,300
2020/05/07 667 667 648 655 30,500
2020/05/01 678 678 655 667 35,600
2020/04/30 693 693 673 681 71,800
2020/04/28 662 697 650 697 76,200
2020/04/27 665 666 651 658 21,400
2020/04/24 669 669 653 662 16,600
2020/04/23 663 674 659 672 24,400
2020/04/22 663 665 642 661 43,300
2020/04/21 650 664 646 664 29,200
2020/04/20 658 664 652 659 20,700
2020/04/17 693 696 662 664 52,800
2020/04/16 669 697 669 693 33,400
2020/04/15 680 682 667 674 30,200
2020/04/14 673 686 664 680 60,800
2020/04/13 684 684 669 671 40,800
2020/04/10 680 688 672 681 56,800
2020/04/09 674 684 664 678 45,200
2020/04/08 634 682 632 675 116,500
2020/04/07 624 654 624 646 93,800
2020/04/06 581 624 581 617 89,000
2020/04/03 594 610 582 587 36,100
2020/04/02 611 617 599 603 53,500
2020/04/01 651 651 609 615 69,800
2020/03/31 650 659 625 643 64,300
2020/03/30 654 662 631 656 96,600
2020/03/27 665 678 650 678 123,800
2020/03/26 629 649 616 642 83,500
2020/03/25 630 652 614 652 79,500
2020/03/24 620 627 605 619 70,400
2020/03/23 620 620 581 612 129,800
2020/03/19 597 630 590 630 178,700
2020/03/18 596 612 582 587 110,300
2020/03/17 518 594 501 588 236,200
2020/03/16 528 552 521 524 173,100
2020/03/13 505 528 501 520 170,500
2020/03/12 555 570 545 549 130,700
2020/03/11 589 593 570 570 57,200
2020/03/10 551 586 540 583 156,900
2020/03/09 600 607 570 573 110,000
2020/03/06 637 639 614 614 141,400
2020/03/05 646 651 636 637 43,800
2020/03/04 652 653 641 643 128,200
2020/03/03 680 692 658 661 72,900
2020/03/02 643 681 642 677 119,300
2020/02/28 651 665 637 641 125,000
2020/02/27 704 704 668 671 155,000
2020/02/26 701 703 684 691 62,400
2020/02/25 709 720 703 709 102,100
2020/02/21 732 740 729 738 40,700
2020/02/20 729 742 729 733 57,800
2020/02/19 725 737 723 725 136,200
2020/02/18 729 737 722 724 64,300
2020/02/17 730 735 714 724 100,100
2020/02/14 739 739 725 730 48,300
2020/02/13 728 748 725 742 179,600
2020/02/12 744 744 728 728 91,600
2020/02/10 734 736 723 734 123,000
2020/02/07 743 750 735 738 85,300
2020/02/06 743 755 723 735 340,600
2020/02/05 810 845 805 828 139,600
2020/02/04 761 800 761 800 127,600
2020/02/03 770 777 753 763 83,300
2020/01/31 789 789 778 788 103,400
2020/01/30 794 797 775 783 56,300
2020/01/29 815 815 797 797 22,900
2020/01/28 796 819 783 812 118,600
2020/01/27 812 819 799 802 84,900
2020/01/24 835 838 827 827 36,100
2020/01/23 833 843 829 837 42,900
2020/01/22 850 853 845 847 26,500
2020/01/21 853 855 844 849 24,900
2020/01/20 842 855 842 846 34,000
2020/01/17 855 857 841 841 26,400
2020/01/16 857 857 836 847 68,600
2020/01/15 854 865 846 848 67,700
2020/01/14 870 871 841 854 114,700
2020/01/10 865 872 852 857 55,200
2020/01/09 850 872 849 861 85,200
2020/01/08 845 846 819 838 80,600
2020/01/07 828 864 822 857 134,500
2020/01/06 829 829 806 813 63,100

このページの先頭へ