1. HOME >
  2. 株価時系列 >
  3. 3419 >
  4. 2018年

3419 アートグリーン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---1,033-1,033
2018-12-271,0001,0501,0001,0338001,033
2018-12-26963990960990800990
2018-12-259709708509033,800903
2018-12-211,1001,1001,0501,0501,8001,050
2018-12-201,1501,1501,1301,1306001,130
2018-12-191,2171,2171,1911,1919001,191
2018-12-181,2211,2211,2131,2139001,213
2018-12-17---1,315-1,315
2018-12-14---1,315-1,315
2018-12-131,3001,3151,2801,3154001,315
2018-12-121,2701,3301,2701,3304001,330
2018-12-111,2541,2801,2501,2801,1001,280
2018-12-101,3001,3001,2501,2512,0001,251
2018-12-07---1,355-1,355
2018-12-061,3651,3821,3541,3551,5001,355
2018-12-051,3801,3801,3511,3571,0001,357
2018-12-041,3561,3811,3561,3816001,381
2018-12-031,3891,3951,3551,3557001,355
2018-11-301,3511,3511,3501,3504001,350
2018-11-291,3951,3951,3511,3517001,351
2018-11-281,3301,3781,3161,3781,5001,378
2018-11-271,3051,3301,3051,3291,7001,329
2018-11-261,3601,3601,3001,3011,5001,301
2018-11-221,2811,4001,2811,3651,6001,365
2018-11-21---1,380-1,380
2018-11-201,6051,6051,3801,3802,1001,380
2018-11-19---1,750-1,750
2018-11-16---1,750-1,750
2018-11-15---1,750-1,750
2018-11-141,7991,7991,7501,7501,0001,750
2018-11-13---1,815-1,815
2018-11-121,8011,8151,7861,8156001,815
2018-11-091,8111,8111,8011,8098001,809
2018-11-081,8391,8391,8101,8109001,810
2018-11-071,8121,8401,8121,8399001,839
2018-11-061,8201,8501,8101,8451,1001,845
2018-11-051,8551,8551,8251,8281,0001,828
2018-11-021,8791,8951,8611,8701,0001,870
2018-11-011,9291,9291,8501,8895001,889
2018-10-311,8481,9301,8481,9301,0001,930
2018-10-301,8811,8841,8421,8438001,843
2018-10-291,9211,9691,7621,8908,3001,890
2018-10-26---2,295-2,295
2018-10-25---2,295-2,295
2018-10-242,2442,2952,2442,2951,6002,295
2018-10-232,2602,2932,2502,2931,5002,293
2018-10-222,2632,2922,2632,2908002,290
2018-10-19---2,289-2,289
2018-10-18---2,289-2,289
2018-10-172,2892,2942,2892,2894002,289
2018-10-16---2,285-2,285
2018-10-152,2892,2892,2852,2854002,285
2018-10-122,2622,2802,2302,2651,6002,265
2018-10-112,2232,2752,2202,2708002,270
2018-10-102,2552,2802,2502,2801,3002,280
2018-10-09---2,275-2,275
2018-10-052,2802,2802,2752,2753002,275
2018-10-042,2902,2922,2852,2858002,285
2018-10-032,2802,2802,2502,2801,0002,280
2018-10-022,2812,2812,2552,2556002,255
2018-10-01---2,255-2,255
2018-09-282,2682,2682,2502,2551,4002,255
2018-09-272,2312,2382,2062,2381,5002,238
2018-09-262,1792,2402,1792,2351,6002,235
2018-09-25---2,129-2,129
2018-09-212,1322,1502,1292,1291,2002,129
2018-09-20---2,131-2,131
2018-09-192,1242,1312,1242,1314002,131
2018-09-182,1242,1252,1242,1244002,124
2018-09-14---2,058-2,058
2018-09-132,0582,0582,0582,0581002,058
2018-09-12---2,133-2,133
2018-09-112,1422,1422,1332,1332002,133
2018-09-102,1012,1332,1012,1332002,133
2018-09-072,1002,1012,1002,1012002,101
2018-09-06---2,103-2,103
2018-09-052,0962,1032,0962,1034002,103
2018-09-04---2,079-2,079
2018-09-032,0652,0792,0612,0793002,079
2018-08-312,0522,0712,0522,0654002,065
2018-08-30---2,050-2,050
2018-08-29---2,050-2,050
2018-08-282,0522,0522,0352,0509002,050
2018-08-272,1072,1072,0512,0515002,051
2018-08-242,0602,0602,0572,0579002,057
2018-08-23---2,070-2,070
2018-08-222,0912,0912,0702,0704002,070
2018-08-212,1002,1002,1002,1001002,100
2018-08-202,0752,1002,0752,1006002,100
2018-08-172,1752,1752,1752,1751002,175
2018-08-162,1802,1802,1752,1753002,175
2018-08-152,2002,2002,2002,2006002,200
2018-08-142,2502,2502,2012,2018002,201
2018-08-13---2,271-2,271
2018-08-102,3002,3002,2712,2713002,271
2018-08-092,2802,2802,2712,2712002,271
2018-08-082,2712,2712,2712,2712002,271
2018-08-072,3212,3212,2722,2725002,272
2018-08-062,3232,3302,3212,3216002,321
2018-08-032,3852,3852,3302,3302002,330
2018-08-022,3852,3852,3852,3851002,385
2018-08-012,3492,3492,3202,3203002,320
2018-07-31---2,270-2,270
2018-07-302,3102,3102,2702,2702002,270
2018-07-27---2,299-2,299
2018-07-262,2222,2992,2222,2996002,299
2018-07-252,1602,2002,1602,2002002,200
2018-07-24---2,151-2,151
2018-07-232,2582,2582,1512,1511,2002,151
2018-07-20---2,265-2,265
2018-07-19---2,265-2,265
2018-07-182,2602,2652,2592,2654002,265
2018-07-172,2582,2652,2582,2653002,265
2018-07-13---2,257-2,257
2018-07-122,2572,2572,2572,2571002,257
2018-07-11---2,222-2,222
2018-07-10---2,222-2,222
2018-07-09---2,222-2,222
2018-07-06---2,222-2,222
2018-07-052,2232,2232,2222,2222002,222
2018-07-04---2,272-2,272
2018-07-03---2,272-2,272
2018-07-022,2722,2722,2722,2721002,272
2018-06-29---2,225-2,225
2018-06-28---2,225-2,225
2018-06-27---2,225--
2018-06-262,2252,2252,2252,2251002,225
2018-06-252,2892,2892,2312,2311,1002,231
2018-06-22---2,242--
2018-06-212,2402,2422,2402,2423002,242
2018-06-20---2,231--
2018-06-192,2682,2992,2312,2311,2002,231
2018-06-182,2852,2852,2652,2756002,275
2018-06-152,2652,2652,2652,2651002,265
2018-06-14---2,250--
2018-06-132,2502,2552,2502,2503002,250
2018-06-122,2702,2702,2502,2503002,250
2018-06-112,2462,2802,2462,2805002,280
2018-06-082,2702,2702,2702,2702002,270
2018-06-072,2552,2842,2402,2709002,270
2018-06-062,2502,2502,2502,2503002,250
2018-06-05---2,231--
2018-06-042,2312,2312,2312,2311002,231
2018-06-012,2502,2502,2502,2501002,250
2018-05-31---2,250--
2018-05-302,2472,2502,2402,2504002,250
2018-05-29---2,289--
2018-05-28---2,289--
2018-05-25---2,289--
2018-05-242,2892,2892,2892,2891002,289
2018-05-232,2902,2902,2902,2901002,290
2018-05-22---2,255--
2018-05-21---2,255--
2018-05-182,2842,2842,2552,2554002,255
2018-05-172,2602,2782,2512,2784002,278
2018-05-162,2562,2562,2562,2562002,256
2018-05-152,2782,2782,2552,2552002,255
2018-05-14---2,263--
2018-05-112,2132,2632,2132,2632002,263
2018-05-10---2,208--
2018-05-09---2,208--
2018-05-082,2112,2112,2082,2083002,208
2018-05-072,2602,2602,2602,2602002,260
2018-05-022,2002,2002,1972,1973002,197
2018-05-012,2302,2402,2302,2406002,240
2018-04-272,2442,2442,1942,1942002,194
2018-04-262,1502,1942,1502,1944002,194
2018-04-25---2,150--
2018-04-242,1562,1562,1502,1502002,150
2018-04-232,2002,2002,1602,1603002,160
2018-04-202,1502,2502,1502,2503002,250
2018-04-192,0772,3002,0772,1211,6002,121
2018-04-182,1002,1002,1002,1001002,100
2018-04-172,1112,1502,1002,1005002,100
2018-04-162,0612,0612,0612,0611002,061
2018-04-132,1002,1002,1002,1001002,100
2018-04-122,1032,1032,1002,1002002,100
2018-04-112,1532,1532,1532,1531002,153
2018-04-102,1542,1542,1542,1542002,154
2018-04-092,0812,1042,0812,1045002,104
2018-04-062,0242,0312,0242,0312002,031
2018-04-052,0732,0732,0732,0731002,073
2018-03-302,0262,0262,0242,0243002,024
2018-03-292,0232,0742,0232,0743002,074
2018-03-282,0202,0502,0202,0502002,050
2018-03-272,0172,0202,0132,0148002,014
2018-03-262,0502,0512,0122,0135002,013
2018-03-232,1202,1202,0512,0516002,051
2018-03-222,1402,1402,1402,1401002,140
2018-03-202,1012,1012,1012,1011002,101
2018-03-142,1852,1852,1852,1851002,185
2018-03-132,0562,1002,0552,1003002,100
2018-03-122,1002,1002,0602,0603002,060
2018-03-092,1002,1002,1002,1002002,100
2018-03-082,1102,1102,1002,1003002,100
2018-03-072,1052,1052,1052,1051002,105
2018-03-062,1102,1102,1102,1101002,110
2018-03-052,1022,1522,1022,1104002,110
2018-03-012,1012,2002,1012,1524002,152
2018-02-282,1442,1442,1442,1442002,144
2018-02-262,0942,0942,0942,0941002,094
2018-02-232,0942,0942,0942,0942002,094
2018-02-222,1212,1702,1212,1704002,170
2018-02-212,1502,1502,1502,1501002,150
2018-02-202,1492,1492,1492,1493002,149
2018-02-192,1002,1002,1002,1001002,100
2018-02-162,0582,0902,0582,0903002,090
2018-02-152,0202,0552,0202,0552002,055
2018-02-142,0122,0122,0122,0123002,012
2018-02-132,0562,0562,0562,0563002,056
2018-02-092,0502,1302,0302,0566002,056
2018-02-082,1502,1502,0562,0855002,085
2018-02-072,2002,2502,1602,1604002,160
2018-02-062,0002,1252,0002,1242,7002,124
2018-02-052,3102,3402,3002,3007002,300
2018-02-022,3602,3602,3602,3602002,360
2018-02-012,3602,3602,3602,3602002,360
2018-01-312,3452,3602,3452,3602002,360
2018-01-302,3602,3602,3562,3563002,356
2018-01-262,3992,4052,3992,4052,0002,405
2018-01-252,3992,3992,3992,3991002,399
2018-01-242,3592,3932,3512,3931,3002,393
2018-01-232,3952,3952,3852,3943,1002,394
2018-01-222,3002,3102,2612,3101,4002,310
2018-01-192,2602,2612,2602,2604002,260
2018-01-182,2602,2702,2202,2609002,260
2018-01-172,2092,2222,2092,2225002,222
2018-01-162,2202,2502,2202,2314002,231
2018-01-152,1922,2502,1922,2036002,203
2018-01-122,2092,2092,2092,2091002,209
2018-01-112,2002,2502,1862,2507002,250
2018-01-102,2402,2502,2402,2504002,250
2018-01-092,1552,2052,1052,1902,0002,190
2018-01-052,1162,1602,1092,1551,1002,155
2018-01-042,0502,1162,0502,1161,2002,116

分割・併合履歴 ： なし