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
2022/12/30 769 769 755 755 12,600
2022/12/29 750 769 748 769 21,800
2022/12/28 748 752 744 752 16,100
2022/12/27 749 752 744 744 16,500
2022/12/26 739 744 738 743 5,900
2022/12/23 739 747 738 743 10,100
2022/12/22 737 751 731 749 33,500
2022/12/21 742 747 736 737 35,000
2022/12/20 774 774 741 742 33,200
2022/12/19 762 776 759 768 34,100
2022/12/16 767 771 750 750 43,600
2022/12/15 773 778 773 778 15,600
2022/12/14 773 778 771 773 13,100
2022/12/13 781 783 773 773 16,900
2022/12/12 779 782 767 780 45,200
2022/12/09 751 762 751 762 21,700
2022/12/08 758 758 749 757 26,400
2022/12/07 748 760 748 758 10,300
2022/12/06 733 753 733 753 20,600
2022/12/05 740 742 732 741 21,400
2022/12/02 753 754 740 746 26,900
2022/12/01 781 781 753 753 22,600
2022/11/30 783 783 777 777 9,700
2022/11/29 780 783 773 783 13,300
2022/11/28 783 784 775 781 8,900
2022/11/25 782 782 776 780 12,100
2022/11/24 777 785 771 785 25,300
2022/11/22 755 771 755 771 17,600
2022/11/21 747 757 747 752 13,000
2022/11/18 758 758 743 746 26,400
2022/11/17 747 758 746 752 7,900
2022/11/16 755 760 747 747 12,700
2022/11/15 775 775 755 755 12,100
2022/11/14 772 783 772 777 19,000
2022/11/11 769 770 764 770 13,000
2022/11/10 765 765 755 760 20,900
2022/11/09 770 770 763 763 8,200
2022/11/08 765 769 757 766 22,800
2022/11/07 765 768 761 765 18,300
2022/11/04 756 768 756 760 24,300
2022/11/02 792 796 763 765 38,200
2022/11/01 771 797 770 790 51,500
2022/10/31 768 772 743 771 97,400
2022/10/28 754 776 754 771 124,100
2022/10/27 743 755 741 752 13,800
2022/10/26 759 765 743 743 30,000
2022/10/25 763 774 757 760 16,100
2022/10/24 766 770 758 762 12,400
2022/10/21 758 762 752 760 15,500
2022/10/20 765 767 759 761 14,600
2022/10/19 777 777 767 771 14,800
2022/10/18 770 777 768 777 31,100
2022/10/17 760 770 758 769 21,400
2022/10/14 757 770 752 757 63,400
2022/10/13 755 763 741 741 35,100
2022/10/12 759 764 748 753 45,600
2022/10/11 750 756 737 738 30,900
2022/10/07 756 760 746 760 22,200
2022/10/06 739 762 739 760 48,000
2022/10/05 737 740 733 739 22,200
2022/10/04 721 736 721 733 25,400
2022/10/03 720 722 710 711 22,900
2022/09/30 730 733 722 722 39,700
2022/09/29 727 733 720 729 25,000
2022/09/28 721 735 717 735 34,800
2022/09/27 714 725 714 717 21,600
2022/09/26 719 725 710 710 36,100
2022/09/22 725 734 724 730 15,600
2022/09/21 734 737 725 725 25,900
2022/09/20 735 750 735 741 30,000
2022/09/16 743 743 728 728 18,900
2022/09/15 726 738 726 735 13,200
2022/09/14 727 734 725 725 31,400
2022/09/13 739 740 735 739 6,500
2022/09/12 740 740 732 735 11,200
2022/09/09 730 737 725 732 32,700
2022/09/08 720 733 720 732 36,700
2022/09/07 720 720 705 709 33,100
2022/09/06 716 728 716 720 21,200
2022/09/05 720 726 716 716 15,700
2022/09/02 720 730 719 723 20,400
2022/09/01 726 733 722 722 25,600
2022/08/31 736 738 733 734 16,900
2022/08/30 732 736 728 736 10,600
2022/08/29 726 733 725 725 27,600
2022/08/26 730 740 730 731 48,400
2022/08/25 744 750 741 750 9,000
2022/08/24 745 745 739 740 16,400
2022/08/23 750 751 745 745 6,500
2022/08/22 744 757 743 757 10,600
2022/08/19 754 755 749 751 10,400
2022/08/18 754 756 750 754 9,000
2022/08/17 753 763 753 761 13,100
2022/08/16 761 761 752 752 8,200
2022/08/15 762 764 756 761 9,700
2022/08/12 750 767 750 765 20,400
2022/08/10 750 751 745 746 7,600
2022/08/09 759 759 750 750 5,800
2022/08/08 764 766 752 759 9,400
2022/08/05 753 764 748 764 15,700
2022/08/04 760 760 747 748 11,900
2022/08/03 761 762 750 759 11,500
2022/08/02 770 772 756 761 16,200
2022/08/01 767 771 756 770 20,300
2022/07/29 761 782 760 767 36,500
2022/07/28 746 758 740 752 24,100
2022/07/27 749 749 739 739 9,400
2022/07/26 746 748 744 747 3,200
2022/07/25 746 750 745 748 9,700
2022/07/22 747 757 741 757 13,200
2022/07/21 747 753 739 742 18,000
2022/07/20 755 757 751 757 27,900
2022/07/19 755 755 741 752 26,400
2022/07/15 749 753 739 750 10,900
2022/07/14 751 754 742 753 13,600
2022/07/13 748 754 742 754 10,300
2022/07/12 738 751 738 741 41,300
2022/07/11 760 760 735 751 30,800
2022/07/08 746 747 736 747 27,600
2022/07/07 739 747 730 747 24,300
2022/07/06 726 739 722 739 14,500
2022/07/05 735 735 729 730 11,500
2022/07/04 731 738 723 735 19,200
2022/07/01 725 726 715 721 28,600
2022/06/30 730 735 719 720 27,000
2022/06/29 716 735 714 735 46,400
2022/06/28 718 722 710 719 14,100
2022/06/27 738 738 721 723 5,900
2022/06/24 718 733 718 733 11,500
2022/06/23 712 726 708 718 7,100
2022/06/22 724 724 708 712 6,800
2022/06/21 706 720 706 720 14,100
2022/06/20 708 711 702 703 17,200
2022/06/17 706 715 705 708 34,700
2022/06/16 712 725 712 720 24,100
2022/06/15 727 727 715 715 18,700
2022/06/14 722 730 722 727 17,200
2022/06/13 727 734 723 734 20,100
2022/06/10 746 746 730 730 24,100
2022/06/09 747 749 735 739 16,900
2022/06/08 745 751 739 748 18,100
2022/06/07 743 745 732 732 15,300
2022/06/06 730 748 729 741 12,500
2022/06/03 747 747 736 739 13,400
2022/06/02 756 756 739 742 17,400
2022/06/01 755 757 750 755 49,400
2022/05/31 760 763 749 749 33,200
2022/05/30 750 760 733 760 66,500
2022/05/27 750 750 738 743 20,600
2022/05/26 742 752 741 741 16,600
2022/05/25 730 741 722 741 16,000
2022/05/24 751 751 728 733 22,200
2022/05/23 746 755 743 752 32,700
2022/05/20 735 740 731 740 22,800
2022/05/19 725 739 725 733 12,000
2022/05/18 729 741 722 740 26,700
2022/05/17 722 731 717 727 26,600
2022/05/16 752 752 712 715 31,700
2022/05/13 745 747 736 743 28,100
2022/05/12 718 740 718 738 29,000
2022/05/11 730 743 725 725 27,100
2022/05/10 733 747 730 739 16,700
2022/05/09 738 748 737 742 16,600
2022/05/06 746 755 741 749 45,500
2022/05/02 743 755 741 750 31,000
2022/04/28 730 739 724 739 30,500
2022/04/27 702 734 701 734 62,800
2022/04/26 710 712 704 704 8,400
2022/04/25 712 713 709 709 8,900
2022/04/22 715 717 710 712 9,100
2022/04/21 720 728 718 725 11,700
2022/04/20 712 722 708 720 15,500
2022/04/19 711 715 705 712 12,300
2022/04/18 703 712 703 708 12,000
2022/04/15 723 723 711 711 12,300
2022/04/14 709 726 708 723 23,200
2022/04/13 714 714 695 703 31,600
2022/04/12 710 712 702 708 30,600
2022/04/11 718 719 711 712 19,200
2022/04/08 724 724 713 718 32,400
2022/04/07 724 728 718 722 22,000
2022/04/06 739 739 725 728 18,300
2022/04/05 739 740 732 736 21,800
2022/04/04 730 739 729 730 17,700
2022/04/01 716 726 710 724 21,000
2022/03/31 721 729 716 719 25,400
2022/03/30 731 731 712 725 39,700
2022/03/29 737 740 727 740 36,100
2022/03/28 733 738 728 738 15,200
2022/03/25 727 734 722 727 24,700
2022/03/24 728 730 722 729 24,200
2022/03/23 735 743 732 736 27,700
2022/03/22 727 733 720 726 33,100
2022/03/18 713 724 710 724 31,700
2022/03/17 723 728 716 723 48,700
2022/03/16 726 726 716 718 23,800
2022/03/15 717 735 716 731 22,200
2022/03/14 723 726 716 719 13,300
2022/03/11 722 730 719 723 24,200
2022/03/10 735 742 721 731 28,800
2022/03/09 703 726 693 721 40,300
2022/03/08 704 716 694 703 26,700
2022/03/07 709 720 705 713 25,700
2022/03/04 719 723 707 718 23,700
2022/03/03 711 730 708 722 21,600
2022/03/02 705 719 703 703 33,800
2022/03/01 737 737 717 719 37,100
2022/02/28 733 733 722 731 29,300
2022/02/25 730 733 724 732 22,800
2022/02/24 725 738 716 734 31,000
2022/02/22 716 732 714 722 19,100
2022/02/21 730 733 718 725 12,100
2022/02/18 740 740 730 730 10,300
2022/02/17 736 747 726 743 26,200
2022/02/16 715 737 715 734 26,700
2022/02/15 707 719 705 713 26,100
2022/02/14 720 720 706 711 26,900
2022/02/10 721 723 707 723 19,400
2022/02/09 710 720 705 719 16,300
2022/02/08 693 712 693 710 19,000
2022/02/07 704 710 693 693 17,500
2022/02/04 698 708 694 703 28,600
2022/02/03 701 704 697 697 13,500
2022/02/02 693 704 693 702 12,900
2022/02/01 710 710 680 687 27,200
2022/01/31 677 697 673 697 18,400
2022/01/28 675 684 664 684 38,000
2022/01/27 696 696 663 665 37,800
2022/01/26 700 704 692 695 12,000
2022/01/25 706 707 694 699 11,200
2022/01/24 695 709 695 707 9,000
2022/01/21 681 698 681 698 18,500
2022/01/20 689 700 688 688 15,600
2022/01/19 697 701 690 690 21,700
2022/01/18 705 708 698 699 18,500
2022/01/17 707 714 703 705 8,000
2022/01/14 710 710 700 706 30,300
2022/01/13 729 729 712 712 10,100
2022/01/12 718 727 717 727 17,400
2022/01/11 707 715 703 714 15,500
2022/01/07 713 715 703 707 22,600
2022/01/06 725 726 713 713 15,500
2022/01/05 738 738 729 731 10,200
2022/01/04 733 738 729 738 21,800

このページの先頭へ