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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | - | - | - | 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
