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
2026/09/25 822 832 822 823 136,400
2026/09/24 821 827 819 822 105,300
2026/09/18 823 832 820 825 86,200
2026/09/17 819 829 819 827 75,200
2026/09/16 828 833 820 821 68,100
2026/09/15 827 837 824 829 64,700
2026/09/14 816 826 816 823 35,700
2026/09/11 811 824 811 819 61,500
2026/09/10 812 826 812 818 36,600
2026/09/09 814 826 814 816 53,600
2026/09/08 831 831 818 820 39,600
2026/09/07 850 852 832 834 52,400
2026/09/04 847 857 843 853 37,400
2026/09/03 857 865 851 851 77,600
2026/09/02 867 870 845 855 94,500
2026/09/01 876 882 869 875 99,800
2026/08/31 885 889 876 881 87,200
2026/08/28 864 883 864 870 281,100
2026/08/27 870 877 867 872 147,200
2026/08/26 871 881 870 872 54,400
2026/08/25 880 891 871 875 77,400
2026/08/24 863 889 863 884 96,600
2026/08/21 860 872 852 863 57,200
2026/08/20 832 865 832 860 130,400
2026/08/19 832 845 828 839 87,200
2026/08/18 846 846 833 840 62,000
2026/08/17 851 857 839 839 76,500
2026/08/14 841 858 835 854 44,900
2026/08/13 842 858 837 844 56,700
2026/08/12 841 848 833 838 60,500
2026/08/10 854 860 841 843 53,400
2026/08/07 825 856 825 854 54,400
2026/08/06 842 857 837 840 32,100
2026/08/05 847 854 837 838 22,900
2026/08/04 864 864 850 850 41,500
2026/08/03 884 884 858 864 35,000
2026/07/31 894 908 880 884 22,500
2026/07/30 901 906 889 894 22,600
2026/07/29 885 910 885 909 49,200
2026/07/28 889 893 878 885 30,700
2026/07/27 855 888 855 883 49,600
2026/07/24 844 867 833 855 30,900
2026/07/23 860 869 852 852 11,200
2026/07/22 872 872 858 858 17,600
2026/07/21 862 875 862 864 18,600
2026/07/17 884 885 863 863 31,000
2026/07/16 869 872 864 871 17,000
2026/07/15 865 868 862 865 10,700
2026/07/14 858 865 858 858 8,300
2026/07/13 874 878 841 850 34,500
2026/07/10 878 878 867 869 38,800
2026/07/09 870 871 865 866 17,000
2026/07/08 864 874 863 868 39,000
2026/07/07 863 867 860 860 10,800
2026/07/06 864 864 855 855 16,500
2026/07/03 865 875 859 859 25,600
2026/07/02 861 876 861 865 21,200
2026/07/01 864 869 853 855 29,800
2026/06/30 866 873 855 863 28,600
2026/06/29 849 865 849 856 38,400
2026/06/26 837 850 837 845 22,100
2026/06/25 845 850 836 836 14,000
2026/06/24 844 853 844 846 16,900
2026/06/23 841 850 838 844 28,500
2026/06/22 844 859 842 842 25,400
2026/06/19 852 862 852 859 15,100
2026/06/18 856 868 854 867 42,800
2026/06/17 851 860 849 849 16,700
2026/06/16 851 856 843 851 15,900
2026/06/15 862 880 851 851 32,500
2026/06/12 824 876 822 870 146,000
2026/06/11 851 853 837 839 17,000
2026/06/10 850 862 848 850 40,600
2026/06/09 820 868 820 868 47,500
2026/06/08 828 834 819 819 22,900
2026/06/05 814 829 814 829 36,300
2026/06/04 811 814 808 814 15,400
2026/06/03 802 811 800 811 34,800
2026/06/02 807 810 803 803 23,400
2026/06/01 806 815 805 805 46,500
2026/05/29 817 822 810 810 37,100
2026/05/28 815 815 809 815 18,200
2026/05/27 804 814 803 814 22,600
2026/05/26 807 810 800 806 25,600
2026/05/25 810 810 803 807 17,000
2026/05/22 814 814 805 810 13,900
2026/05/21 815 815 810 811 8,000
2026/05/20 812 814 808 814 19,400
2026/05/19 807 813 807 811 26,400
2026/05/18 805 807 791 805 64,200
2026/05/15 806 812 803 812 19,400
2026/05/14 808 811 801 803 21,600
2026/05/13 807 813 807 807 22,600
2026/05/12 804 810 802 807 22,600
2026/05/11 807 809 801 801 27,100
2026/05/08 806 811 806 808 34,300
2026/05/07 809 815 807 810 16,800
2026/05/01 811 811 805 807 28,700
2026/04/30 813 814 809 809 23,100
2026/04/28 808 813 807 811 20,000
2026/04/27 810 810 804 804 41,700
2026/04/24 811 812 807 810 18,200
2026/04/23 809 812 806 810 18,300
2026/04/22 811 814 808 808 11,200
2026/04/21 816 816 810 811 7,500
2026/04/20 825 825 812 812 20,300
2026/04/17 818 826 814 826 23,400
2026/04/16 816 817 812 817 10,800
2026/04/15 819 822 811 811 16,000
2026/04/14 823 825 810 815 13,400
2026/04/13 826 828 822 825 8,900
2026/04/10 831 831 823 826 10,900
2026/04/09 822 829 822 823 12,000
2026/04/08 836 836 822 822 26,700
2026/04/07 822 828 822 828 19,800
2026/04/06 824 824 820 822 9,300
2026/04/03 824 828 819 821 21,600
2026/03/27 822 828 820 825 48,100
2026/03/26 824 824 818 823 26,300
2026/03/25 813 827 813 824 40,200
2026/03/24 815 819 810 810 24,700
2026/03/23 811 815 807 812 28,400
2026/03/19 816 834 809 834 48,300
2026/03/18 811 818 811 818 19,000
2026/03/17 810 815 810 811 23,700
2026/03/16 809 812 808 810 19,700
2026/03/13 807 811 805 807 30,700
2026/03/12 809 810 804 810 40,700
2026/03/11 811 814 808 808 19,900
2026/03/10 814 814 809 813 34,300
2026/03/09 801 810 798 808 44,700
2026/03/06 810 810 803 808 48,600
2026/03/05 811 821 810 814 28,300
2026/03/04 801 809 798 809 81,400
2026/03/03 811 812 804 805 59,600
2026/03/02 815 817 811 811 35,200
2026/02/27 810 821 810 821 20,100
2026/02/26 819 819 811 811 24,900
2026/02/25 820 820 812 815 31,300
2026/02/24 818 822 813 817 28,200
2026/02/20 815 818 810 810 31,600
2026/02/19 819 819 811 817 19,000
2026/02/18 829 829 819 819 16,900
2026/02/17 838 839 829 829 21,700
2026/02/16 840 842 833 838 29,400
2026/02/13 837 843 834 837 15,800
2026/02/12 840 843 836 842 24,100
2026/02/10 835 845 835 836 28,500
2026/02/09 833 841 833 837 35,900
2026/02/06 826 830 824 829 21,900
2026/02/05 832 835 826 831 28,400
2026/02/04 823 828 818 828 33,900
2026/02/03 818 829 815 826 54,400
2026/02/02 828 832 814 817 42,200
2026/01/30 820 824 813 824 23,500
2026/01/29 820 825 810 810 51,300
2026/01/28 819 825 819 819 30,700
2026/01/27 832 832 818 821 31,400
2026/01/26 823 841 822 839 103,500
2026/01/23 820 825 818 818 27,100
2026/01/22 807 825 807 822 39,600
2026/01/21 808 810 805 807 22,300
2026/01/20 809 812 807 807 20,800
2026/01/19 813 813 809 810 16,500
2026/01/16 811 814 810 813 14,700
2026/01/15 807 812 807 810 23,000
2026/01/14 806 810 806 809 25,400
2026/01/13 809 810 806 806 32,100
2026/01/09 807 809 802 803 39,800
2026/01/08 809 810 806 806 28,600
2026/01/07 812 812 808 808 18,000
2026/01/06 811 813 808 810 36,400
2026/01/05 817 817 808 808 39,700

このページの先頭へ