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 |
|---|---|---|---|---|---|
| 2024/12/30 | 840 | 840 | 821 | 821 | 13,600 |
| 2024/12/27 | 821 | 840 | 818 | 840 | 13,800 |
| 2024/12/26 | 818 | 820 | 810 | 820 | 19,300 |
| 2024/12/25 | 813 | 818 | 809 | 818 | 9,000 |
| 2024/12/24 | 810 | 814 | 806 | 814 | 10,300 |
| 2024/12/23 | 800 | 812 | 800 | 810 | 8,900 |
| 2024/12/20 | 816 | 816 | 801 | 801 | 21,200 |
| 2024/12/19 | 805 | 816 | 805 | 811 | 8,900 |
| 2024/12/18 | 810 | 810 | 805 | 810 | 28,500 |
| 2024/12/17 | 808 | 810 | 805 | 810 | 14,400 |
| 2024/12/16 | 808 | 817 | 806 | 814 | 12,100 |
| 2024/12/13 | 814 | 820 | 805 | 809 | 31,200 |
| 2024/12/12 | 808 | 823 | 808 | 819 | 22,800 |
| 2024/12/11 | 815 | 815 | 807 | 809 | 21,600 |
| 2024/12/10 | 835 | 835 | 815 | 815 | 23,200 |
| 2024/12/09 | 819 | 825 | 810 | 820 | 14,500 |
| 2024/12/06 | 813 | 822 | 808 | 822 | 7,800 |
| 2024/12/05 | 823 | 823 | 808 | 813 | 12,700 |
| 2024/12/04 | 845 | 853 | 815 | 816 | 20,500 |
| 2024/12/03 | 814 | 858 | 814 | 858 | 56,200 |
| 2024/12/02 | 810 | 815 | 804 | 811 | 16,000 |
| 2024/11/29 | 808 | 811 | 803 | 803 | 6,700 |
| 2024/11/28 | 806 | 810 | 800 | 810 | 17,200 |
| 2024/11/27 | 809 | 809 | 794 | 802 | 9,300 |
| 2024/11/26 | 809 | 814 | 804 | 804 | 9,500 |
| 2024/11/25 | 820 | 823 | 808 | 808 | 8,700 |
| 2024/11/22 | 808 | 817 | 808 | 810 | 11,900 |
| 2024/11/21 | 844 | 844 | 807 | 810 | 26,800 |
| 2024/11/20 | 830 | 843 | 827 | 843 | 10,800 |
| 2024/11/19 | 833 | 833 | 822 | 823 | 5,700 |
| 2024/11/18 | 832 | 836 | 827 | 832 | 7,500 |
| 2024/11/15 | 842 | 844 | 832 | 832 | 4,800 |
| 2024/11/14 | 855 | 855 | 837 | 837 | 4,500 |
| 2024/11/13 | 854 | 855 | 844 | 855 | 12,700 |
| 2024/11/12 | 860 | 863 | 845 | 846 | 14,300 |
| 2024/11/11 | 849 | 865 | 836 | 865 | 19,300 |
| 2024/11/08 | 848 | 855 | 845 | 849 | 8,600 |
| 2024/11/07 | 844 | 854 | 837 | 854 | 19,700 |
| 2024/11/06 | 826 | 849 | 826 | 849 | 17,300 |
| 2024/11/05 | 830 | 840 | 820 | 840 | 10,000 |
| 2024/11/01 | 823 | 828 | 819 | 827 | 15,600 |
| 2024/10/31 | 865 | 865 | 830 | 830 | 35,400 |
| 2024/10/30 | 849 | 863 | 821 | 845 | 163,400 |
| 2024/10/29 | 839 | 844 | 826 | 841 | 12,300 |
| 2024/10/28 | 806 | 848 | 806 | 834 | 14,500 |
| 2024/10/25 | 821 | 823 | 808 | 810 | 13,300 |
| 2024/10/24 | 816 | 829 | 816 | 818 | 25,200 |
| 2024/10/23 | 847 | 849 | 823 | 824 | 17,200 |
| 2024/10/22 | 855 | 855 | 842 | 844 | 14,300 |
| 2024/10/21 | 853 | 856 | 848 | 855 | 33,900 |
| 2024/10/18 | 850 | 855 | 845 | 853 | 8,200 |
| 2024/10/17 | 849 | 854 | 842 | 846 | 13,300 |
| 2024/10/16 | 857 | 865 | 850 | 850 | 15,100 |
| 2024/10/15 | 849 | 867 | 846 | 862 | 44,800 |
| 2024/10/11 | 848 | 853 | 840 | 849 | 17,400 |
| 2024/10/10 | 837 | 847 | 833 | 847 | 10,800 |
| 2024/10/09 | 848 | 848 | 835 | 835 | 13,800 |
| 2024/10/08 | 854 | 854 | 842 | 848 | 16,500 |
| 2024/10/07 | 855 | 860 | 850 | 860 | 21,000 |
| 2024/10/04 | 838 | 851 | 838 | 845 | 22,600 |
| 2024/10/03 | 853 | 856 | 842 | 842 | 17,000 |
| 2024/10/02 | 826 | 836 | 825 | 828 | 22,400 |
| 2024/10/01 | 820 | 829 | 820 | 829 | 19,200 |
| 2024/09/30 | 840 | 840 | 811 | 820 | 20,000 |
| 2024/09/27 | 856 | 859 | 835 | 848 | 42,800 |
| 2024/09/26 | 843 | 860 | 841 | 860 | 52,500 |
| 2024/09/25 | 824 | 841 | 824 | 840 | 23,800 |
| 2024/09/24 | 835 | 835 | 820 | 823 | 17,600 |
| 2024/09/20 | 845 | 845 | 801 | 823 | 38,400 |
| 2024/09/19 | 820 | 846 | 820 | 846 | 27,200 |
| 2024/09/18 | 821 | 830 | 799 | 818 | 17,700 |
| 2024/09/17 | 829 | 835 | 810 | 821 | 19,600 |
| 2024/09/13 | 819 | 844 | 810 | 844 | 84,100 |
| 2024/09/12 | 790 | 798 | 790 | 790 | 19,400 |
| 2024/09/11 | 791 | 802 | 784 | 790 | 15,400 |
| 2024/09/10 | 801 | 810 | 794 | 794 | 6,800 |
| 2024/09/09 | 799 | 808 | 791 | 804 | 7,500 |
| 2024/09/06 | 808 | 812 | 802 | 812 | 12,200 |
| 2024/09/05 | 810 | 815 | 803 | 806 | 8,000 |
| 2024/09/04 | 806 | 813 | 795 | 795 | 14,800 |
| 2024/09/03 | 811 | 812 | 804 | 809 | 4,600 |
| 2024/09/02 | 821 | 821 | 803 | 803 | 17,300 |
| 2024/08/30 | 810 | 823 | 810 | 823 | 9,600 |
| 2024/08/29 | 811 | 811 | 804 | 805 | 8,000 |
| 2024/08/28 | 815 | 815 | 808 | 810 | 4,400 |
| 2024/08/27 | 816 | 816 | 811 | 816 | 12,400 |
| 2024/08/26 | 805 | 820 | 803 | 816 | 14,400 |
| 2024/08/23 | 798 | 817 | 794 | 807 | 21,100 |
| 2024/08/22 | 801 | 807 | 796 | 805 | 5,400 |
| 2024/08/21 | 802 | 808 | 793 | 801 | 5,900 |
| 2024/08/20 | 811 | 812 | 793 | 806 | 17,800 |
| 2024/08/19 | 811 | 811 | 796 | 805 | 20,500 |
| 2024/08/16 | 800 | 807 | 794 | 802 | 10,800 |
| 2024/08/15 | 795 | 805 | 795 | 795 | 13,900 |
| 2024/08/14 | 791 | 793 | 785 | 792 | 7,700 |
| 2024/08/13 | 778 | 790 | 778 | 784 | 13,600 |
| 2024/08/09 | 785 | 798 | 769 | 778 | 43,400 |
| 2024/08/08 | 764 | 774 | 755 | 755 | 12,700 |
| 2024/08/07 | 745 | 777 | 734 | 775 | 30,000 |
| 2024/08/06 | 730 | 777 | 730 | 750 | 27,700 |
| 2024/08/05 | 760 | 777 | 716 | 745 | 42,200 |
| 2024/08/02 | 805 | 811 | 765 | 768 | 44,600 |
| 2024/08/01 | 839 | 840 | 805 | 805 | 37,100 |
| 2024/07/31 | 827 | 839 | 819 | 839 | 28,400 |
| 2024/07/30 | 816 | 827 | 809 | 827 | 28,600 |
| 2024/07/29 | 813 | 821 | 808 | 821 | 12,800 |
| 2024/07/26 | 800 | 816 | 800 | 808 | 20,900 |
| 2024/07/25 | 797 | 810 | 797 | 801 | 20,000 |
| 2024/07/24 | 808 | 811 | 803 | 803 | 8,500 |
| 2024/07/23 | 805 | 813 | 805 | 808 | 9,700 |
| 2024/07/22 | 810 | 811 | 806 | 806 | 8,700 |
| 2024/07/19 | 815 | 815 | 810 | 811 | 19,300 |
| 2024/07/18 | 806 | 812 | 806 | 811 | 11,200 |
| 2024/07/17 | 808 | 815 | 802 | 815 | 28,500 |
| 2024/07/16 | 810 | 811 | 800 | 800 | 35,600 |
| 2024/07/12 | 818 | 826 | 812 | 818 | 11,000 |
| 2024/07/11 | 825 | 825 | 806 | 818 | 29,300 |
| 2024/07/10 | 810 | 820 | 808 | 820 | 30,800 |
| 2024/07/09 | 804 | 818 | 804 | 817 | 29,900 |
| 2024/07/08 | 802 | 809 | 800 | 804 | 17,800 |
| 2024/07/05 | 812 | 812 | 808 | 808 | 10,100 |
| 2024/07/04 | 820 | 820 | 809 | 814 | 14,600 |
| 2024/07/03 | 820 | 829 | 820 | 821 | 8,500 |
| 2024/07/02 | 840 | 840 | 821 | 824 | 20,200 |
| 2024/07/01 | 837 | 845 | 834 | 840 | 30,900 |
| 2024/06/28 | 830 | 842 | 827 | 836 | 20,700 |
| 2024/06/27 | 847 | 847 | 839 | 845 | 24,100 |
| 2024/06/26 | 843 | 847 | 837 | 847 | 34,000 |
| 2024/06/25 | 830 | 847 | 824 | 847 | 74,300 |
| 2024/06/24 | 810 | 821 | 810 | 821 | 33,300 |
| 2024/06/21 | 820 | 824 | 805 | 805 | 31,600 |
| 2024/06/20 | 826 | 828 | 811 | 817 | 17,400 |
| 2024/06/19 | 830 | 831 | 820 | 829 | 15,100 |
| 2024/06/18 | 816 | 833 | 814 | 830 | 34,000 |
| 2024/06/17 | 820 | 820 | 805 | 814 | 19,800 |
| 2024/06/14 | 823 | 825 | 812 | 821 | 37,100 |
| 2024/06/13 | 822 | 822 | 808 | 811 | 17,600 |
| 2024/06/12 | 817 | 825 | 817 | 825 | 29,100 |
| 2024/06/11 | 820 | 820 | 812 | 819 | 11,700 |
| 2024/06/10 | 811 | 820 | 811 | 820 | 16,900 |
| 2024/06/07 | 817 | 817 | 812 | 816 | 9,700 |
| 2024/06/06 | 819 | 819 | 812 | 817 | 11,000 |
| 2024/06/05 | 809 | 819 | 806 | 819 | 10,800 |
| 2024/06/04 | 810 | 822 | 810 | 813 | 25,000 |
| 2024/06/03 | 818 | 818 | 813 | 817 | 17,400 |
| 2024/05/31 | 815 | 819 | 810 | 819 | 29,500 |
| 2024/05/30 | 799 | 816 | 799 | 812 | 19,800 |
| 2024/05/29 | 813 | 813 | 794 | 800 | 10,800 |
| 2024/05/28 | 813 | 816 | 809 | 813 | 18,300 |
| 2024/05/27 | 811 | 811 | 800 | 806 | 12,600 |
| 2024/05/24 | 806 | 813 | 784 | 813 | 55,400 |
| 2024/05/23 | 801 | 812 | 797 | 809 | 28,400 |
| 2024/05/22 | 802 | 807 | 797 | 805 | 18,300 |
| 2024/05/21 | 800 | 812 | 800 | 806 | 18,900 |
| 2024/05/20 | 813 | 814 | 799 | 799 | 24,600 |
| 2024/05/17 | 787 | 815 | 787 | 814 | 116,000 |
| 2024/05/16 | 788 | 799 | 780 | 781 | 47,400 |
| 2024/05/15 | 775 | 804 | 775 | 796 | 58,700 |
| 2024/05/14 | 773 | 777 | 771 | 774 | 12,000 |
| 2024/05/13 | 771 | 777 | 769 | 776 | 14,200 |
| 2024/05/10 | 763 | 774 | 763 | 774 | 20,700 |
| 2024/05/09 | 761 | 767 | 757 | 764 | 22,700 |
| 2024/05/08 | 757 | 760 | 754 | 757 | 11,300 |
| 2024/05/07 | 755 | 760 | 753 | 759 | 8,300 |
| 2024/05/02 | 761 | 761 | 754 | 754 | 9,400 |
| 2024/05/01 | 761 | 762 | 755 | 759 | 15,700 |
| 2024/04/30 | 760 | 761 | 751 | 760 | 23,300 |
| 2024/04/26 | 763 | 763 | 746 | 756 | 39,200 |
| 2024/04/25 | 758 | 763 | 757 | 757 | 15,200 |
| 2024/04/24 | 758 | 763 | 757 | 758 | 18,000 |
| 2024/04/23 | 760 | 763 | 759 | 759 | 5,200 |
| 2024/04/22 | 753 | 763 | 753 | 762 | 22,300 |
| 2024/04/19 | 754 | 754 | 745 | 746 | 40,300 |
| 2024/04/18 | 747 | 758 | 745 | 756 | 31,700 |
| 2024/04/17 | 758 | 760 | 747 | 747 | 43,900 |
| 2024/04/16 | 763 | 764 | 756 | 757 | 39,300 |
| 2024/04/15 | 761 | 768 | 761 | 764 | 14,600 |
| 2024/04/12 | 765 | 770 | 763 | 763 | 20,500 |
| 2024/04/11 | 762 | 766 | 760 | 765 | 13,900 |
| 2024/04/10 | 770 | 770 | 765 | 766 | 9,000 |
| 2024/04/09 | 766 | 769 | 763 | 765 | 14,900 |
| 2024/04/08 | 758 | 767 | 758 | 767 | 19,900 |
| 2024/04/05 | 760 | 762 | 755 | 757 | 61,800 |
| 2024/04/04 | 765 | 765 | 760 | 760 | 37,200 |
| 2024/04/03 | 761 | 768 | 757 | 766 | 33,600 |
| 2024/04/02 | 770 | 770 | 761 | 761 | 25,800 |
| 2024/04/01 | 782 | 783 | 770 | 770 | 35,500 |
| 2024/03/29 | 773 | 780 | 773 | 780 | 30,400 |
| 2024/03/28 | 780 | 780 | 769 | 771 | 39,300 |
| 2024/03/27 | 782 | 794 | 782 | 788 | 43,500 |
| 2024/03/26 | 781 | 784 | 774 | 778 | 62,900 |
| 2024/03/25 | 791 | 791 | 781 | 781 | 28,500 |
| 2024/03/22 | 786 | 795 | 786 | 795 | 34,200 |
| 2024/03/21 | 789 | 789 | 783 | 786 | 34,400 |
| 2024/03/19 | 788 | 789 | 780 | 789 | 23,800 |
| 2024/03/18 | 789 | 794 | 782 | 783 | 41,500 |
| 2024/03/15 | 768 | 785 | 767 | 785 | 59,800 |
| 2024/03/14 | 761 | 776 | 760 | 772 | 43,700 |
| 2024/03/13 | 761 | 766 | 755 | 758 | 34,900 |
| 2024/03/12 | 764 | 765 | 751 | 765 | 29,000 |
| 2024/03/11 | 769 | 771 | 754 | 758 | 65,800 |
| 2024/03/08 | 767 | 774 | 767 | 771 | 31,500 |
| 2024/03/07 | 768 | 772 | 766 | 769 | 17,200 |
| 2024/03/06 | 767 | 773 | 767 | 767 | 35,100 |
| 2024/03/05 | 768 | 771 | 760 | 768 | 36,600 |
| 2024/03/04 | 779 | 779 | 765 | 765 | 63,800 |
| 2024/03/01 | 775 | 777 | 770 | 774 | 32,900 |
| 2024/02/29 | 775 | 776 | 769 | 772 | 41,100 |
| 2024/02/28 | 780 | 783 | 772 | 772 | 66,200 |
| 2024/02/27 | 780 | 784 | 778 | 780 | 24,600 |
| 2024/02/26 | 788 | 790 | 777 | 777 | 40,900 |
| 2024/02/22 | 786 | 788 | 782 | 788 | 25,500 |
| 2024/02/21 | 790 | 791 | 783 | 784 | 22,100 |
| 2024/02/20 | 791 | 796 | 789 | 789 | 18,200 |
| 2024/02/19 | 788 | 793 | 787 | 790 | 15,800 |
| 2024/02/16 | 787 | 793 | 785 | 787 | 29,100 |
| 2024/02/15 | 792 | 792 | 781 | 781 | 37,400 |
| 2024/02/14 | 797 | 799 | 790 | 791 | 30,900 |
| 2024/02/13 | 800 | 802 | 791 | 800 | 46,300 |
| 2024/02/09 | 796 | 797 | 788 | 793 | 38,400 |
| 2024/02/08 | 797 | 802 | 791 | 799 | 51,000 |
| 2024/02/07 | 802 | 805 | 796 | 797 | 22,200 |
| 2024/02/06 | 801 | 807 | 798 | 799 | 22,900 |
| 2024/02/05 | 799 | 805 | 797 | 801 | 33,500 |
| 2024/02/02 | 792 | 801 | 785 | 798 | 65,600 |
| 2024/02/01 | 794 | 798 | 790 | 792 | 54,800 |
| 2024/01/31 | 781 | 797 | 781 | 792 | 121,100 |
| 2024/01/30 | 812 | 814 | 808 | 811 | 33,400 |
| 2024/01/29 | 809 | 812 | 806 | 812 | 26,000 |
| 2024/01/26 | 806 | 810 | 803 | 803 | 31,500 |
| 2024/01/25 | 801 | 810 | 797 | 806 | 42,600 |
| 2024/01/24 | 799 | 800 | 795 | 795 | 24,900 |
| 2024/01/23 | 800 | 804 | 796 | 796 | 34,700 |
| 2024/01/22 | 793 | 800 | 793 | 800 | 22,400 |
| 2024/01/19 | 795 | 795 | 790 | 792 | 32,800 |
| 2024/01/18 | 796 | 800 | 788 | 795 | 35,800 |
| 2024/01/17 | 801 | 806 | 797 | 797 | 28,900 |
| 2024/01/16 | 805 | 805 | 796 | 800 | 38,900 |
| 2024/01/15 | 804 | 809 | 800 | 806 | 32,700 |
| 2024/01/12 | 810 | 811 | 801 | 804 | 36,100 |
| 2024/01/11 | 810 | 812 | 807 | 809 | 41,700 |
| 2024/01/10 | 812 | 813 | 807 | 809 | 26,900 |
| 2024/01/09 | 807 | 812 | 807 | 812 | 27,100 |
| 2024/01/05 | 807 | 810 | 803 | 807 | 29,500 |
| 2024/01/04 | 801 | 806 | 798 | 803 | 38,800 |