3419 アートグリーン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,832 | 1,836 | 1,831 | 1,833 | 600 | 1,833 |
| 2025-04-07 | 1,835 | 1,900 | 1,820 | 1,900 | 800 | 1,900 |
| 2025-04-04 | 1,880 | 1,880 | 1,845 | 1,845 | 1,300 | 1,845 |
| 2025-04-03 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2025-04-02 | 1,892 | 1,892 | 1,890 | 1,890 | 500 | 1,890 |
| 2025-04-01 | 1,893 | 1,929 | 1,892 | 1,892 | 700 | 1,892 |
| 2025-03-31 | 1,885 | 1,885 | 1,880 | 1,883 | 600 | 1,883 |
| 2025-03-28 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 1,893 |
| 2025-03-27 | 1,883 | 1,883 | 1,883 | 1,883 | 300 | 1,883 |
| 2025-03-26 | 1,890 | 1,890 | 1,880 | 1,880 | 400 | 1,880 |
| 2025-03-25 | 1,900 | 1,900 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-03-24 | 1,920 | 1,920 | 1,869 | 1,869 | 800 | 1,869 |
| 2025-03-21 | 1,870 | 1,880 | 1,870 | 1,880 | 300 | 1,880 |
| 2025-03-19 | 1,870 | 1,870 | 1,870 | 1,870 | 300 | 1,870 |
| 2025-03-18 | 1,841 | 1,870 | 1,841 | 1,870 | 900 | 1,870 |
| 2025-03-17 | 1,832 | 1,835 | 1,832 | 1,835 | 200 | 1,835 |
| 2025-03-14 | 1,840 | 1,840 | 1,832 | 1,832 | 300 | 1,832 |
| 2025-03-13 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2025-03-12 | 1,830 | 1,830 | 1,825 | 1,825 | 200 | 1,825 |
| 2025-03-11 | 1,829 | 1,830 | 1,825 | 1,830 | 300 | 1,830 |
| 2025-03-10 | 1,828 | 1,829 | 1,828 | 1,829 | 200 | 1,829 |
| 2025-03-07 | 1,822 | 1,822 | 1,822 | 1,822 | 100 | 1,822 |
| 2025-03-06 | 1,823 | 1,828 | 1,823 | 1,828 | 200 | 1,828 |
| 2025-03-05 | 1,822 | 1,822 | 1,822 | 1,822 | 100 | 1,822 |
| 2025-03-04 | 1,830 | 1,830 | 1,822 | 1,822 | 400 | 1,822 |
| 2025-03-03 | 1,815 | 1,820 | 1,815 | 1,820 | 300 | 1,820 |
| 2025-02-28 | 1,824 | 1,825 | 1,815 | 1,815 | 1,600 | 1,815 |
| 2025-02-27 | 1,837 | 1,837 | 1,824 | 1,824 | 200 | 1,824 |
| 2025-02-26 | 1,823 | 1,823 | 1,821 | 1,821 | 500 | 1,821 |
| 2025-02-25 | 1,830 | 1,830 | 1,822 | 1,822 | 500 | 1,822 |
| 2025-02-21 | 1,830 | 1,830 | 1,830 | 1,830 | 400 | 1,830 |
| 2025-02-20 | 1,830 | 1,832 | 1,830 | 1,832 | 200 | 1,832 |
| 2025-02-19 | 1,832 | 1,832 | 1,832 | 1,832 | 200 | 1,832 |
| 2025-02-18 | 1,837 | 1,839 | 1,837 | 1,839 | 500 | 1,839 |
| 2025-02-17 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2025-02-14 | 1,838 | 1,838 | 1,830 | 1,830 | 200 | 1,830 |
| 2025-02-13 | 1,839 | 1,839 | 1,839 | 1,839 | 100 | 1,839 |
| 2025-02-12 | 1,829 | 1,829 | 1,829 | 1,829 | 100 | 1,829 |
| 2025-02-10 | 1,821 | 1,828 | 1,821 | 1,828 | 300 | 1,828 |
| 2025-02-07 | - | - | - | 1,823 | - | 1,823 |
| 2025-02-06 | 1,823 | 1,823 | 1,823 | 1,823 | 100 | 1,823 |
| 2025-02-05 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2025-02-04 | 1,833 | 1,833 | 1,820 | 1,820 | 200 | 1,820 |
| 2025-02-03 | - | - | - | 1,822 | - | 1,822 |
| 2025-01-31 | 1,822 | 1,822 | 1,822 | 1,822 | 200 | 1,822 |
| 2025-01-30 | 1,823 | 1,823 | 1,822 | 1,822 | 200 | 1,822 |
| 2025-01-29 | 1,821 | 1,821 | 1,821 | 1,821 | 200 | 1,821 |
| 2025-01-28 | 1,824 | 1,824 | 1,821 | 1,821 | 200 | 1,821 |
| 2025-01-27 | 1,822 | 1,837 | 1,822 | 1,837 | 200 | 1,837 |
| 2025-01-24 | 1,839 | 1,839 | 1,823 | 1,823 | 400 | 1,823 |
| 2025-01-23 | 1,823 | 1,823 | 1,823 | 1,823 | 300 | 1,823 |
| 2025-01-22 | 1,827 | 1,827 | 1,823 | 1,823 | 200 | 1,823 |
| 2025-01-21 | - | - | - | 1,827 | - | 1,827 |
| 2025-01-20 | 1,824 | 1,827 | 1,823 | 1,827 | 400 | 1,827 |
| 2025-01-17 | 1,827 | 1,827 | 1,824 | 1,824 | 400 | 1,824 |
| 2025-01-16 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 1,824 |
| 2025-01-15 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2025-01-14 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2025-01-10 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2025-01-09 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
| 2025-01-08 | 1,834 | 1,834 | 1,834 | 1,834 | 100 | 1,834 |
| 2025-01-07 | 1,834 | 1,834 | 1,834 | 1,834 | 200 | 1,834 |
| 2025-01-06 | 1,835 | 1,835 | 1,834 | 1,834 | 300 | 1,834 |
分割・併合履歴 ： なし