3419 アートグリーン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,848 | 1,849 | 1,848 | 1,849 | 200 | 1,849 |
| 2024-11-20 | - | - | - | 1,848 | - | 1,848 |
| 2024-11-19 | 1,847 | 1,866 | 1,847 | 1,848 | 500 | 1,848 |
| 2024-11-18 | - | - | - | 1,853 | - | 1,853 |
| 2024-11-15 | 1,854 | 1,854 | 1,853 | 1,853 | 300 | 1,853 |
| 2024-11-14 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2024-11-13 | 1,869 | 1,870 | 1,869 | 1,870 | 300 | 1,870 |
| 2024-11-12 | 1,850 | 1,850 | 1,846 | 1,850 | 600 | 1,850 |
| 2024-11-11 | 1,847 | 1,850 | 1,847 | 1,850 | 500 | 1,850 |
| 2024-11-08 | 1,845 | 1,870 | 1,845 | 1,846 | 500 | 1,846 |
| 2024-11-07 | 1,847 | 1,870 | 1,847 | 1,847 | 900 | 1,847 |
| 2024-11-06 | 1,841 | 1,847 | 1,830 | 1,847 | 1,900 | 1,847 |
| 2024-11-05 | 1,851 | 1,870 | 1,841 | 1,841 | 1,900 | 1,841 |
| 2024-11-01 | 1,875 | 1,875 | 1,850 | 1,851 | 1,900 | 1,851 |
| 2024-10-31 | 1,861 | 1,891 | 1,860 | 1,891 | 2,700 | 1,891 |
| 2024-10-30 | 1,843 | 1,882 | 1,843 | 1,881 | 7,400 | 1,881 |
| 2024-10-29 | 2,047 | 2,055 | 2,040 | 2,052 | 5,100 | 2,052 |
| 2024-10-28 | 2,005 | 2,024 | 2,002 | 2,024 | 2,700 | 2,024 |
| 2024-10-25 | 1,999 | 2,006 | 1,999 | 2,006 | 1,800 | 2,006 |
| 2024-10-24 | 2,008 | 2,008 | 1,997 | 2,006 | 2,500 | 2,006 |
| 2024-10-23 | 2,010 | 2,011 | 2,000 | 2,008 | 1,900 | 2,008 |
| 2024-10-22 | 2,006 | 2,008 | 2,006 | 2,008 | 700 | 2,008 |
| 2024-10-21 | 2,004 | 2,006 | 2,004 | 2,006 | 700 | 2,006 |
| 2024-10-18 | 1,998 | 2,004 | 1,998 | 2,000 | 1,300 | 2,000 |
| 2024-10-17 | 1,998 | 1,999 | 1,998 | 1,998 | 600 | 1,998 |
| 2024-10-16 | 1,987 | 1,999 | 1,986 | 1,998 | 1,500 | 1,998 |
| 2024-10-15 | 1,985 | 1,987 | 1,984 | 1,987 | 2,000 | 1,987 |
| 2024-10-11 | 1,979 | 1,983 | 1,979 | 1,983 | 1,300 | 1,983 |
| 2024-10-10 | 1,977 | 1,979 | 1,977 | 1,979 | 600 | 1,979 |
| 2024-10-09 | 1,974 | 1,977 | 1,974 | 1,977 | 700 | 1,977 |
| 2024-10-08 | 1,978 | 1,978 | 1,975 | 1,975 | 1,400 | 1,975 |
| 2024-10-07 | 1,974 | 1,978 | 1,974 | 1,978 | 1,000 | 1,978 |
| 2024-10-04 | 1,983 | 1,983 | 1,969 | 1,969 | 1,800 | 1,969 |
| 2024-10-03 | 1,966 | 1,978 | 1,966 | 1,970 | 1,300 | 1,970 |
| 2024-10-02 | 1,978 | 1,979 | 1,961 | 1,961 | 2,700 | 1,961 |
| 2024-10-01 | 1,998 | 1,998 | 1,972 | 1,975 | 2,100 | 1,975 |
| 2024-09-30 | 1,967 | 1,991 | 1,965 | 1,978 | 2,300 | 1,978 |
| 2024-09-27 | 1,967 | 1,979 | 1,952 | 1,978 | 3,500 | 1,978 |
| 2024-09-26 | 1,970 | 1,970 | 1,935 | 1,967 | 2,000 | 1,967 |
| 2024-09-25 | 1,990 | 2,000 | 1,980 | 1,980 | 1,300 | 1,980 |
| 2024-09-24 | 2,011 | 2,011 | 1,996 | 2,000 | 1,300 | 2,000 |
| 2024-09-20 | 1,991 | 2,010 | 1,991 | 2,010 | 500 | 2,010 |
| 2024-09-19 | 2,000 | 2,010 | 2,000 | 2,010 | 1,600 | 2,010 |
| 2024-09-18 | 1,990 | 2,000 | 1,990 | 2,000 | 1,000 | 2,000 |
| 2024-09-17 | 1,990 | 1,990 | 1,986 | 1,986 | 700 | 1,986 |
| 2024-09-13 | 1,980 | 1,998 | 1,977 | 1,977 | 800 | 1,977 |
| 2024-09-12 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2024-09-11 | 1,994 | 1,994 | 1,980 | 1,980 | 400 | 1,980 |
| 2024-09-10 | - | - | - | 1,994 | - | 1,994 |
| 2024-09-09 | 1,995 | 1,995 | 1,994 | 1,994 | 200 | 1,994 |
| 2024-09-06 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2024-09-05 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-09-04 | 2,009 | 2,009 | 1,997 | 1,997 | 400 | 1,997 |
| 2024-09-03 | 2,015 | 2,015 | 2,001 | 2,001 | 500 | 2,001 |
| 2024-09-02 | 2,009 | 2,015 | 2,000 | 2,010 | 800 | 2,010 |
| 2024-08-30 | 1,999 | 2,000 | 1,999 | 2,000 | 1,000 | 2,000 |
| 2024-08-29 | 1,986 | 1,998 | 1,986 | 1,998 | 600 | 1,998 |
| 2024-08-28 | 1,980 | 1,985 | 1,980 | 1,985 | 200 | 1,985 |
| 2024-08-27 | 1,969 | 1,970 | 1,969 | 1,970 | 1,200 | 1,970 |
| 2024-08-26 | 1,965 | 1,966 | 1,965 | 1,966 | 200 | 1,966 |
| 2024-08-23 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 1,965 |
| 2024-08-22 | 1,969 | 1,969 | 1,969 | 1,969 | 100 | 1,969 |
| 2024-08-21 | 1,950 | 1,969 | 1,950 | 1,969 | 200 | 1,969 |
| 2024-08-20 | - | - | - | 1,951 | - | 1,951 |
| 2024-08-19 | 1,951 | 1,951 | 1,951 | 1,951 | 200 | 1,951 |
| 2024-08-16 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2024-08-15 | 1,950 | 1,950 | 1,940 | 1,940 | 200 | 1,940 |
| 2024-08-14 | 1,940 | 1,950 | 1,940 | 1,950 | 200 | 1,950 |
| 2024-08-13 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2024-08-09 | 1,960 | 1,960 | 1,900 | 1,900 | 300 | 1,900 |
| 2024-08-08 | 1,920 | 1,920 | 1,920 | 1,920 | 200 | 1,920 |
| 2024-08-07 | 1,843 | 1,843 | 1,843 | 1,843 | 100 | 1,843 |
| 2024-08-06 | 1,813 | 1,835 | 1,813 | 1,835 | 900 | 1,835 |
| 2024-08-05 | 1,810 | 1,810 | 1,807 | 1,808 | 1,500 | 1,808 |
| 2024-08-02 | 1,966 | 1,993 | 1,900 | 1,900 | 3,100 | 1,900 |
| 2024-08-01 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2024-07-31 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2024-07-30 | 2,000 | 2,000 | 1,960 | 1,960 | 400 | 1,960 |
| 2024-07-29 | 2,000 | 2,001 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2024-07-26 | 2,004 | 2,004 | 2,001 | 2,001 | 200 | 2,001 |
| 2024-07-25 | 2,004 | 2,004 | 2,004 | 2,004 | 100 | 2,004 |
| 2024-07-24 | 2,002 | 2,004 | 2,002 | 2,004 | 200 | 2,004 |
| 2024-07-23 | 2,005 | 2,005 | 2,004 | 2,004 | 400 | 2,004 |
| 2024-07-22 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2024-07-19 | - | - | - | 2,000 | - | 2,000 |
| 2024-07-18 | 2,003 | 2,008 | 1,999 | 2,000 | 500 | 2,000 |
| 2024-07-17 | 2,001 | 2,005 | 2,000 | 2,001 | 1,100 | 2,001 |
| 2024-07-16 | 2,000 | 2,004 | 2,000 | 2,004 | 400 | 2,004 |
| 2024-07-12 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2024-07-11 | 1,999 | 1,999 | 1,998 | 1,998 | 200 | 1,998 |
| 2024-07-10 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-07-09 | 2,003 | 2,003 | 2,000 | 2,000 | 500 | 2,000 |
| 2024-07-08 | 2,000 | 2,001 | 2,000 | 2,000 | 400 | 2,000 |
| 2024-07-05 | 1,998 | 2,001 | 1,998 | 1,999 | 700 | 1,999 |
| 2024-07-04 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 1,994 |
| 2024-07-03 | 1,999 | 2,000 | 1,999 | 2,000 | 600 | 2,000 |
| 2024-07-02 | - | - | - | 1,994 | - | 1,994 |
| 2024-07-01 | 2,000 | 2,000 | 1,994 | 1,994 | 1,300 | 1,994 |
| 2024-06-28 | 1,997 | 1,998 | 1,997 | 1,998 | 400 | 1,998 |
| 2024-06-27 | 1,990 | 1,996 | 1,990 | 1,996 | 500 | 1,996 |
| 2024-06-26 | 1,985 | 1,990 | 1,985 | 1,990 | 1,100 | 1,990 |
| 2024-06-25 | 1,982 | 1,984 | 1,982 | 1,984 | 400 | 1,984 |
| 2024-06-24 | 1,950 | 1,985 | 1,950 | 1,985 | 1,100 | 1,985 |
| 2024-06-21 | 1,948 | 1,948 | 1,948 | 1,948 | 100 | 1,948 |
| 2024-06-20 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2024-06-19 | 1,945 | 1,955 | 1,945 | 1,955 | 200 | 1,955 |
| 2024-06-18 | 1,936 | 1,936 | 1,936 | 1,936 | 200 | 1,936 |
| 2024-06-17 | 1,990 | 1,990 | 1,927 | 1,927 | 1,100 | 1,927 |
| 2024-06-14 | 1,919 | 1,950 | 1,911 | 1,950 | 700 | 1,950 |
| 2024-06-13 | 1,965 | 1,965 | 1,945 | 1,959 | 2,100 | 1,959 |
| 2024-06-12 | 1,934 | 1,948 | 1,914 | 1,948 | 2,500 | 1,948 |
| 2024-06-11 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2024-06-10 | 1,924 | 1,924 | 1,923 | 1,923 | 200 | 1,923 |
| 2024-06-07 | 1,924 | 1,924 | 1,924 | 1,924 | 100 | 1,924 |
| 2024-06-06 | 1,930 | 1,934 | 1,927 | 1,927 | 700 | 1,927 |
| 2024-06-05 | 1,927 | 1,930 | 1,927 | 1,930 | 800 | 1,930 |
| 2024-06-04 | 1,921 | 1,925 | 1,921 | 1,925 | 200 | 1,925 |
| 2024-06-03 | 1,903 | 1,936 | 1,900 | 1,936 | 400 | 1,936 |
| 2024-05-31 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2024-05-30 | 1,938 | 1,938 | 1,920 | 1,920 | 300 | 1,920 |
| 2024-05-29 | 1,896 | 1,929 | 1,896 | 1,929 | 700 | 1,929 |
| 2024-05-28 | 1,919 | 1,929 | 1,919 | 1,929 | 200 | 1,929 |
| 2024-05-27 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2024-05-24 | 1,918 | 1,918 | 1,915 | 1,918 | 400 | 1,918 |
| 2024-05-23 | 1,920 | 1,920 | 1,919 | 1,919 | 300 | 1,919 |
| 2024-05-22 | 1,919 | 1,919 | 1,919 | 1,919 | 100 | 1,919 |
| 2024-05-21 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2024-05-20 | 1,918 | 1,918 | 1,917 | 1,917 | 200 | 1,917 |
| 2024-05-17 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2024-05-16 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2024-05-15 | - | - | - | 1,917 | - | 1,917 |
| 2024-05-14 | 1,929 | 1,929 | 1,917 | 1,917 | 200 | 1,917 |
| 2024-05-13 | - | - | - | 1,929 | - | 1,929 |
| 2024-05-10 | - | - | - | 1,929 | - | 1,929 |
| 2024-05-09 | 1,929 | 1,929 | 1,910 | 1,929 | 600 | 1,929 |
| 2024-05-08 | 1,929 | 1,929 | 1,929 | 1,929 | 100 | 1,929 |
| 2024-05-07 | - | - | - | 1,900 | - | 1,900 |
| 2024-05-02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2024-05-01 | 1,940 | 1,940 | 1,940 | 1,940 | 300 | 1,940 |
| 2024-04-30 | 1,885 | 1,944 | 1,885 | 1,940 | 600 | 1,940 |
| 2024-04-26 | - | - | - | 1,885 | - | 1,885 |
| 2024-04-25 | - | - | - | 1,885 | - | 1,885 |
| 2024-04-24 | 1,894 | 1,894 | 1,861 | 1,885 | 500 | 1,885 |
| 2024-04-23 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 1,893 |
| 2024-04-22 | - | - | - | 1,894 | - | 1,894 |
| 2024-04-19 | - | - | - | 1,894 | - | 1,894 |
| 2024-04-18 | 1,863 | 1,894 | 1,863 | 1,894 | 200 | 1,894 |
| 2024-04-17 | - | - | - | 1,870 | - | 1,870 |
| 2024-04-16 | 1,890 | 1,890 | 1,870 | 1,870 | 200 | 1,870 |
| 2024-04-15 | 1,895 | 1,895 | 1,890 | 1,890 | 400 | 1,890 |
| 2024-04-12 | 1,879 | 1,891 | 1,878 | 1,891 | 1,500 | 1,891 |
| 2024-04-11 | 1,879 | 1,879 | 1,878 | 1,878 | 200 | 1,878 |
| 2024-04-10 | 1,874 | 1,875 | 1,870 | 1,870 | 300 | 1,870 |
| 2024-04-09 | 1,876 | 1,876 | 1,873 | 1,874 | 500 | 1,874 |
| 2024-04-08 | 1,873 | 1,873 | 1,873 | 1,873 | 500 | 1,873 |
| 2024-04-05 | 1,870 | 1,870 | 1,869 | 1,869 | 500 | 1,869 |
| 2024-04-04 | 1,865 | 1,865 | 1,858 | 1,858 | 300 | 1,858 |
| 2024-04-03 | 1,855 | 1,857 | 1,855 | 1,857 | 400 | 1,857 |
| 2024-04-02 | 1,849 | 1,855 | 1,849 | 1,855 | 400 | 1,855 |
| 2024-04-01 | 1,824 | 1,850 | 1,824 | 1,850 | 400 | 1,850 |
| 2024-03-29 | - | - | - | 1,821 | - | 1,821 |
| 2024-03-28 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2024-03-27 | 1,801 | 1,844 | 1,801 | 1,820 | 900 | 1,820 |
| 2024-03-26 | 1,788 | 1,799 | 1,788 | 1,799 | 500 | 1,799 |
| 2024-03-25 | 1,782 | 1,782 | 1,782 | 1,782 | 100 | 1,782 |
| 2024-03-22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2024-03-21 | 1,776 | 1,785 | 1,776 | 1,785 | 200 | 1,785 |
| 2024-03-19 | 1,760 | 1,799 | 1,760 | 1,799 | 1,100 | 1,799 |
| 2024-03-18 | 1,773 | 1,773 | 1,725 | 1,760 | 1,100 | 1,760 |
| 2024-03-15 | 1,713 | 1,769 | 1,713 | 1,769 | 400 | 1,769 |
| 2024-03-14 | 1,773 | 1,773 | 1,773 | 1,773 | 100 | 1,773 |
| 2024-03-13 | 1,768 | 1,775 | 1,750 | 1,775 | 1,400 | 1,775 |
| 2024-03-12 | 1,771 | 1,777 | 1,770 | 1,777 | 400 | 1,777 |
| 2024-03-11 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2024-03-08 | 1,778 | 1,778 | 1,776 | 1,776 | 400 | 1,776 |
| 2024-03-07 | 1,780 | 1,780 | 1,777 | 1,777 | 200 | 1,777 |
| 2024-03-06 | 1,790 | 1,790 | 1,779 | 1,780 | 300 | 1,780 |
| 2024-03-05 | 1,778 | 1,809 | 1,778 | 1,790 | 1,200 | 1,790 |
| 2024-03-04 | 1,788 | 1,788 | 1,750 | 1,752 | 1,700 | 1,752 |
| 2024-03-01 | 1,818 | 1,818 | 1,791 | 1,791 | 2,500 | 1,791 |
| 2024-02-29 | 1,819 | 1,820 | 1,818 | 1,818 | 400 | 1,818 |
| 2024-02-28 | 1,811 | 1,819 | 1,811 | 1,819 | 600 | 1,819 |
| 2024-02-27 | 1,816 | 1,819 | 1,814 | 1,814 | 500 | 1,814 |
| 2024-02-26 | 1,821 | 1,821 | 1,815 | 1,821 | 800 | 1,821 |
| 2024-02-22 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2024-02-21 | 1,828 | 1,828 | 1,825 | 1,825 | 200 | 1,825 |
| 2024-02-20 | 1,837 | 1,839 | 1,830 | 1,830 | 700 | 1,830 |
| 2024-02-19 | 1,848 | 1,849 | 1,848 | 1,848 | 600 | 1,848 |
| 2024-02-16 | 1,848 | 1,850 | 1,845 | 1,850 | 400 | 1,850 |
| 2024-02-15 | 1,853 | 1,853 | 1,850 | 1,850 | 400 | 1,850 |
| 2024-02-14 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2024-02-13 | 1,853 | 1,864 | 1,851 | 1,851 | 700 | 1,851 |
| 2024-02-09 | 1,859 | 1,869 | 1,856 | 1,865 | 1,000 | 1,865 |
| 2024-02-08 | - | - | - | 1,875 | - | 1,875 |
| 2024-02-07 | - | - | - | 1,875 | - | 1,875 |
| 2024-02-06 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2024-02-05 | 1,878 | 1,878 | 1,858 | 1,877 | 400 | 1,877 |
| 2024-02-02 | 1,878 | 1,878 | 1,878 | 1,878 | 400 | 1,878 |
| 2024-02-01 | 1,873 | 1,873 | 1,873 | 1,873 | 300 | 1,873 |
| 2024-01-31 | 1,850 | 1,866 | 1,850 | 1,851 | 300 | 1,851 |
| 2024-01-30 | 1,877 | 1,877 | 1,855 | 1,864 | 400 | 1,864 |
| 2024-01-29 | 1,862 | 1,862 | 1,860 | 1,860 | 1,500 | 1,860 |
| 2024-01-26 | 1,861 | 1,861 | 1,860 | 1,860 | 500 | 1,860 |
| 2024-01-25 | 1,871 | 1,871 | 1,863 | 1,863 | 400 | 1,863 |
| 2024-01-24 | - | - | - | 1,898 | - | 1,898 |
| 2024-01-23 | 1,875 | 1,898 | 1,851 | 1,898 | 900 | 1,898 |
| 2024-01-22 | 1,863 | 1,893 | 1,863 | 1,893 | 900 | 1,893 |
| 2024-01-19 | 1,881 | 1,888 | 1,879 | 1,888 | 600 | 1,888 |
| 2024-01-18 | 1,882 | 1,882 | 1,881 | 1,881 | 300 | 1,881 |
| 2024-01-17 | 1,882 | 1,898 | 1,882 | 1,882 | 300 | 1,882 |
| 2024-01-16 | 1,899 | 1,902 | 1,899 | 1,902 | 200 | 1,902 |
| 2024-01-15 | 1,902 | 1,902 | 1,900 | 1,900 | 300 | 1,900 |
| 2024-01-12 | 1,909 | 1,909 | 1,909 | 1,909 | 100 | 1,909 |
| 2024-01-11 | 1,900 | 1,909 | 1,877 | 1,909 | 500 | 1,909 |
| 2024-01-10 | 1,914 | 1,914 | 1,861 | 1,880 | 800 | 1,880 |
| 2024-01-09 | 1,886 | 1,911 | 1,851 | 1,911 | 1,300 | 1,911 |
| 2024-01-05 | 1,913 | 1,913 | 1,886 | 1,913 | 300 | 1,913 |
| 2024-01-04 | 1,900 | 1,905 | 1,900 | 1,905 | 200 | 1,905 |
分割・併合履歴 ： なし
