7823 (株)アートネイチャー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 761 | 761 | 754 | 754 | 9,400 | 754 |
| 2024-05-01 | 761 | 762 | 755 | 759 | 15,700 | 759 |
| 2024-04-30 | 760 | 761 | 751 | 760 | 23,300 | 760 |
| 2024-04-26 | 763 | 763 | 746 | 756 | 39,200 | 756 |
| 2024-04-25 | 758 | 763 | 757 | 757 | 15,200 | 757 |
| 2024-04-24 | 758 | 763 | 757 | 758 | 18,000 | 758 |
| 2024-04-23 | 760 | 763 | 759 | 759 | 5,200 | 759 |
| 2024-04-22 | 753 | 763 | 753 | 762 | 22,300 | 762 |
| 2024-04-19 | 754 | 754 | 745 | 746 | 40,300 | 746 |
| 2024-04-18 | 747 | 758 | 745 | 756 | 31,700 | 756 |
| 2024-04-17 | 758 | 760 | 747 | 747 | 43,900 | 747 |
| 2024-04-16 | 763 | 764 | 756 | 757 | 39,300 | 757 |
| 2024-04-15 | 761 | 768 | 761 | 764 | 14,600 | 764 |
| 2024-04-12 | 765 | 770 | 763 | 763 | 20,500 | 763 |
| 2024-04-11 | 762 | 766 | 760 | 765 | 13,900 | 765 |
| 2024-04-10 | 770 | 770 | 765 | 766 | 9,000 | 766 |
| 2024-04-09 | 766 | 769 | 763 | 765 | 14,900 | 765 |
| 2024-04-08 | 758 | 767 | 758 | 767 | 19,900 | 767 |
| 2024-04-05 | 760 | 762 | 755 | 757 | 61,800 | 757 |
| 2024-04-04 | 765 | 765 | 760 | 760 | 37,200 | 760 |
| 2024-04-03 | 761 | 768 | 757 | 766 | 33,600 | 766 |
| 2024-04-02 | 770 | 770 | 761 | 761 | 25,800 | 761 |
| 2024-04-01 | 782 | 783 | 770 | 770 | 35,500 | 770 |
| 2024-03-29 | 773 | 780 | 773 | 780 | 30,400 | 780 |
| 2024-03-28 | 780 | 780 | 769 | 771 | 39,300 | 771 |
| 2024-03-27 | 782 | 794 | 782 | 788 | 43,500 | 788 |
| 2024-03-26 | 781 | 784 | 774 | 778 | 62,900 | 778 |
| 2024-03-25 | 791 | 791 | 781 | 781 | 28,500 | 781 |
| 2024-03-22 | 786 | 795 | 786 | 795 | 34,200 | 795 |
| 2024-03-21 | 789 | 789 | 783 | 786 | 34,400 | 786 |
| 2024-03-19 | 788 | 789 | 780 | 789 | 23,800 | 789 |
| 2024-03-18 | 789 | 794 | 782 | 783 | 41,500 | 783 |
| 2024-03-15 | 768 | 785 | 767 | 785 | 59,800 | 785 |
| 2024-03-14 | 761 | 776 | 760 | 772 | 43,700 | 772 |
| 2024-03-13 | 761 | 766 | 755 | 758 | 34,900 | 758 |
| 2024-03-12 | 764 | 765 | 751 | 765 | 29,000 | 765 |
| 2024-03-11 | 769 | 771 | 754 | 758 | 65,800 | 758 |
| 2024-03-08 | 767 | 774 | 767 | 771 | 31,500 | 771 |
| 2024-03-07 | 768 | 772 | 766 | 769 | 17,200 | 769 |
| 2024-03-06 | 767 | 773 | 767 | 767 | 35,100 | 767 |
| 2024-03-05 | 768 | 771 | 760 | 768 | 36,600 | 768 |
| 2024-03-04 | 779 | 779 | 765 | 765 | 63,800 | 765 |
| 2024-03-01 | 775 | 777 | 770 | 774 | 32,900 | 774 |
| 2024-02-29 | 775 | 776 | 769 | 772 | 41,100 | 772 |
| 2024-02-28 | 780 | 783 | 772 | 772 | 66,200 | 772 |
| 2024-02-27 | 780 | 784 | 778 | 780 | 24,600 | 780 |
| 2024-02-26 | 788 | 790 | 777 | 777 | 40,900 | 777 |
| 2024-02-22 | 786 | 788 | 782 | 788 | 25,500 | 788 |
| 2024-02-21 | 790 | 791 | 783 | 784 | 22,100 | 784 |
| 2024-02-20 | 791 | 796 | 789 | 789 | 18,200 | 789 |
| 2024-02-19 | 788 | 793 | 787 | 790 | 15,800 | 790 |
| 2024-02-16 | 787 | 793 | 785 | 787 | 29,100 | 787 |
| 2024-02-15 | 792 | 792 | 781 | 781 | 37,400 | 781 |
| 2024-02-14 | 797 | 799 | 790 | 791 | 30,900 | 791 |
| 2024-02-13 | 800 | 802 | 791 | 800 | 46,300 | 800 |
| 2024-02-09 | 796 | 797 | 788 | 793 | 38,400 | 793 |
| 2024-02-08 | 797 | 802 | 791 | 799 | 51,000 | 799 |
| 2024-02-07 | 802 | 805 | 796 | 797 | 22,200 | 797 |
| 2024-02-06 | 801 | 807 | 798 | 799 | 22,900 | 799 |
| 2024-02-05 | 799 | 805 | 797 | 801 | 33,500 | 801 |
| 2024-02-02 | 792 | 801 | 785 | 798 | 65,600 | 798 |
| 2024-02-01 | 794 | 798 | 790 | 792 | 54,800 | 792 |
| 2024-01-31 | 781 | 797 | 781 | 792 | 121,100 | 792 |
| 2024-01-30 | 812 | 814 | 808 | 811 | 33,400 | 811 |
| 2024-01-29 | 809 | 812 | 806 | 812 | 26,000 | 812 |
| 2024-01-26 | 806 | 810 | 803 | 803 | 31,500 | 803 |
| 2024-01-25 | 801 | 810 | 797 | 806 | 42,600 | 806 |
| 2024-01-24 | 799 | 800 | 795 | 795 | 24,900 | 795 |
| 2024-01-23 | 800 | 804 | 796 | 796 | 34,700 | 796 |
| 2024-01-22 | 793 | 800 | 793 | 800 | 22,400 | 800 |
| 2024-01-19 | 795 | 795 | 790 | 792 | 32,800 | 792 |
| 2024-01-18 | 796 | 800 | 788 | 795 | 35,800 | 795 |
| 2024-01-17 | 801 | 806 | 797 | 797 | 28,900 | 797 |
| 2024-01-16 | 805 | 805 | 796 | 800 | 38,900 | 800 |
| 2024-01-15 | 804 | 809 | 800 | 806 | 32,700 | 806 |
| 2024-01-12 | 810 | 811 | 801 | 804 | 36,100 | 804 |
| 2024-01-11 | 810 | 812 | 807 | 809 | 41,700 | 809 |
| 2024-01-10 | 812 | 813 | 807 | 809 | 26,900 | 809 |
| 2024-01-09 | 807 | 812 | 807 | 812 | 27,100 | 812 |
| 2024-01-05 | 807 | 810 | 803 | 807 | 29,500 | 807 |
| 2024-01-04 | 801 | 806 | 798 | 803 | 38,800 | 803 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株
