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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,979 | 1,984 | 1,959 | 1,959 | 1,000 | 1,959 |
| 2025-06-30 | 1,966 | 1,966 | 1,966 | 1,966 | 500 | 1,966 |
| 2025-06-27 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2025-06-26 | 1,944 | 1,945 | 1,944 | 1,945 | 400 | 1,945 |
| 2025-06-25 | 1,933 | 1,944 | 1,933 | 1,944 | 500 | 1,944 |
| 2025-06-24 | 1,944 | 1,944 | 1,944 | 1,944 | 100 | 1,944 |
| 2025-06-23 | - | - | - | 1,958 | - | 1,958 |
| 2025-06-20 | - | - | - | 1,958 | - | 1,958 |
| 2025-06-19 | 1,931 | 1,958 | 1,931 | 1,958 | 1,000 | 1,958 |
| 2025-06-18 | 1,930 | 1,935 | 1,930 | 1,935 | 200 | 1,935 |
| 2025-06-17 | 1,930 | 1,935 | 1,930 | 1,935 | 200 | 1,935 |
| 2025-06-16 | 1,929 | 1,930 | 1,929 | 1,930 | 200 | 1,930 |
| 2025-06-13 | 1,921 | 1,921 | 1,911 | 1,915 | 600 | 1,915 |
| 2025-06-12 | 1,935 | 1,935 | 1,934 | 1,934 | 200 | 1,934 |
| 2025-06-11 | - | - | - | 1,938 | - | 1,938 |
| 2025-06-10 | 1,938 | 1,938 | 1,938 | 1,938 | 300 | 1,938 |
| 2025-06-09 | 1,932 | 1,938 | 1,923 | 1,923 | 400 | 1,923 |
| 2025-06-06 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2025-06-05 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 1,935 |
| 2025-06-04 | 1,928 | 1,935 | 1,913 | 1,935 | 600 | 1,935 |
| 2025-06-03 | - | - | - | 1,925 | - | 1,925 |
| 2025-06-02 | 1,915 | 1,925 | 1,910 | 1,925 | 500 | 1,925 |
| 2025-05-30 | 1,916 | 1,916 | 1,916 | 1,916 | 100 | 1,916 |
| 2025-05-29 | 1,921 | 1,921 | 1,919 | 1,919 | 300 | 1,919 |
| 2025-05-28 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2025-05-27 | 1,919 | 1,921 | 1,900 | 1,921 | 600 | 1,921 |
| 2025-05-26 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2025-05-23 | 1,891 | 1,900 | 1,891 | 1,895 | 400 | 1,895 |
| 2025-05-22 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2025-05-21 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2025-05-20 | 1,928 | 1,928 | 1,891 | 1,892 | 400 | 1,892 |
| 2025-05-19 | 1,917 | 1,917 | 1,917 | 1,917 | 500 | 1,917 |
| 2025-05-16 | 1,897 | 1,917 | 1,897 | 1,917 | 200 | 1,917 |
| 2025-05-15 | 1,912 | 1,916 | 1,912 | 1,916 | 300 | 1,916 |
| 2025-05-14 | 1,905 | 1,912 | 1,905 | 1,912 | 300 | 1,912 |
| 2025-05-13 | - | - | - | 1,891 | - | 1,891 |
| 2025-05-12 | 1,914 | 1,914 | 1,891 | 1,891 | 300 | 1,891 |
| 2025-05-09 | - | - | - | 1,892 | - | 1,892 |
| 2025-05-08 | 1,892 | 1,892 | 1,892 | 1,892 | 100 | 1,892 |
| 2025-05-07 | - | - | - | 1,885 | - | 1,885 |
| 2025-05-02 | 1,883 | 1,885 | 1,883 | 1,885 | 200 | 1,885 |
| 2025-05-01 | - | - | - | 1,867 | - | 1,867 |
| 2025-04-30 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 1,867 |
| 2025-04-28 | 1,866 | 1,866 | 1,866 | 1,866 | 100 | 1,866 |
| 2025-04-25 | 1,887 | 1,887 | 1,866 | 1,866 | 200 | 1,866 |
| 2025-04-24 | 1,866 | 1,866 | 1,866 | 1,866 | 200 | 1,866 |
| 2025-04-23 | 1,867 | 1,867 | 1,866 | 1,866 | 200 | 1,866 |
| 2025-04-22 | - | - | - | 1,871 | - | 1,871 |
| 2025-04-21 | 1,875 | 1,880 | 1,871 | 1,871 | 500 | 1,871 |
| 2025-04-18 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 2025-04-17 | - | - | - | 1,850 | - | 1,850 |
| 2025-04-16 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2025-04-15 | - | - | - | 1,842 | - | 1,842 |
| 2025-04-14 | 1,850 | 1,850 | 1,842 | 1,842 | 300 | 1,842 |
| 2025-04-11 | 1,853 | 1,853 | 1,853 | 1,853 | 100 | 1,853 |
| 2025-04-10 | 1,889 | 1,889 | 1,841 | 1,881 | 600 | 1,881 |
| 2025-04-09 | 1,831 | 1,871 | 1,831 | 1,831 | 300 | 1,831 |
| 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