1. HOME >
  2. 株価時系列 >
  3. 3419 >
  4. 2019年

3419 アートグリーン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2821,2991,2781,2788001,278
2019-12-271,3001,3041,2841,2848001,284
2019-12-261,2911,2911,2801,2801,3001,280
2019-12-251,2921,2921,2911,2913001,291
2019-12-241,2941,3001,2911,3006001,300
2019-12-231,3071,3071,2981,2987001,298
2019-12-201,3191,3191,3061,3071,4001,307
2019-12-191,3141,3141,3141,3142001,314
2019-12-181,3221,3221,3101,3148001,314
2019-12-171,3301,3301,3141,3301,0001,330
2019-12-161,3301,3311,3301,3304001,330
2019-12-131,3711,3711,3051,3305,9001,330
2019-12-121,5501,5501,4651,5003,7001,500
2019-12-111,4391,4801,4331,4504,8001,450
2019-12-101,3891,4101,3891,4101,2001,410
2019-12-091,3601,3871,3571,3878001,387
2019-12-061,4431,4431,3571,3571,6001,357
2019-12-051,3651,3651,3531,3534001,353
2019-12-041,3521,3521,3521,3521001,352
2019-12-031,3701,3701,3501,3528001,352
2019-12-021,3611,3631,3601,3631,3001,363
2019-11-291,3651,3651,3601,3604001,360
2019-11-281,3561,3561,3551,3552001,355
2019-11-271,3651,3651,3551,3559001,355
2019-11-261,3521,3651,3521,3655001,365
2019-11-251,3511,3521,3511,3524001,352
2019-11-221,3691,3691,3501,3505001,350
2019-11-211,3181,3541,3101,3435001,343
2019-11-201,3451,3451,3181,3184001,318
2019-11-191,3101,3391,3081,3396001,339
2019-11-181,3101,3601,3101,3101,7001,310
2019-11-151,2921,3171,2921,3172001,317
2019-11-141,3001,3101,2911,2916001,291
2019-11-131,2891,2901,2891,2902001,290
2019-11-121,2561,2801,2561,2669001,266
2019-11-111,2691,2971,2601,2601,0001,260
2019-11-081,3021,3201,2691,2693,4001,269
2019-11-071,3521,3611,3141,3142,0001,314
2019-11-061,3601,3601,3521,3595001,359
2019-11-051,3671,4321,3571,3572,4001,357
2019-11-011,3801,3901,3691,3732,0001,373
2019-10-311,3771,3991,3771,3802,6001,380
2019-10-301,3681,4301,3501,41410,5001,414
2019-10-291,5931,6301,5901,6304,0001,630
2019-10-281,5941,5951,5801,5903,0001,590
2019-10-251,5701,5801,5691,5782,5001,578
2019-10-241,5691,5701,5681,5701,3001,570
2019-10-231,5691,5691,5601,5681,4001,568
2019-10-211,5581,5671,5551,5671,6001,567
2019-10-181,5581,5601,5581,5599001,559
2019-10-171,5421,5591,5421,5591,6001,559
2019-10-161,5481,5501,5401,5421,7001,542
2019-10-151,5351,5521,5301,5481,5001,548
2019-10-111,5701,5701,4211,52910,1001,529
2019-10-101,5821,5821,5701,5701,1001,570
2019-10-091,5801,5821,5801,5821,0001,582
2019-10-081,5841,5841,5621,5801,1001,580
2019-10-071,5951,5951,5621,5851,4001,585
2019-10-041,5701,5981,5521,5802,7001,580
2019-10-031,5401,5511,5401,5511,9001,551
2019-10-021,5221,5341,5221,5341,1001,534
2019-10-011,5201,5241,5191,5221,2001,522
2019-09-301,5151,5301,5151,5221,6001,522
2019-09-271,5001,5231,5001,5202,1001,520
2019-09-261,4911,5101,4911,5009001,500
2019-09-251,4851,5001,4851,4911,9001,491
2019-09-241,4651,4901,4651,4906001,490
2019-09-201,5001,5061,4621,4652,2001,465
2019-09-191,4051,5541,4051,5018,2001,501
2019-09-181,4101,4101,4001,4009001,400
2019-09-171,4091,4151,4091,4134001,413
2019-09-131,4001,4011,4001,4013001,401
2019-09-121,4011,4051,4001,4004001,400
2019-09-111,4011,4051,4011,4056001,405
2019-09-101,4001,4101,4001,4005001,400
2019-09-091,4001,4051,4001,4013001,401
2019-09-06---1,391-1,391
2019-09-051,4001,4001,3911,3914001,391
2019-09-041,4001,4001,4001,4001001,400
2019-09-031,4001,4051,3751,4007001,400
2019-09-021,3971,4001,3971,4003001,400
2019-08-301,4001,4001,3971,3973001,397
2019-08-291,4081,4081,3971,3975001,397
2019-08-281,4001,4081,4001,4082001,408
2019-08-271,3851,4001,3851,4002001,400
2019-08-261,3991,4051,3751,3756001,375
2019-08-231,3991,3991,3991,3992001,399
2019-08-221,3901,3901,3891,3892001,389
2019-08-211,3911,3911,3891,3892001,389
2019-08-201,4001,4001,4001,4002001,400
2019-08-191,4001,4001,4001,4003001,400
2019-08-161,4071,4071,4001,4003001,400
2019-08-151,4011,4011,4011,4011001,401
2019-08-141,4151,4151,4101,4102001,410
2019-08-131,3881,4001,3881,4002001,400
2019-08-091,4051,4051,3881,3885001,388
2019-08-081,4011,4091,4011,4092001,409
2019-08-071,4001,4011,4001,4013001,401
2019-08-061,4101,4171,4001,4004001,400
2019-08-051,4371,4371,4151,4153001,415
2019-08-02---1,437-1,437
2019-08-011,4111,4371,4111,4372001,437
2019-07-311,4151,4151,4151,4152001,415
2019-07-301,4111,4111,4111,4115001,411
2019-07-29---1,409-1,409
2019-07-261,4171,4291,4091,4097001,409
2019-07-251,4121,4121,4121,4122001,412
2019-07-241,4431,4441,4421,4423001,442
2019-07-231,4451,4451,4451,4451001,445
2019-07-221,4251,4451,4251,4451,1001,445
2019-07-191,4171,4351,4171,4175001,417
2019-07-181,4151,4241,4151,4175001,417
2019-07-171,4051,4151,4051,4152001,415
2019-07-161,4051,4051,4021,4053001,405
2019-07-121,4101,4101,4031,4054001,405
2019-07-111,4101,4101,4031,4105001,410
2019-07-10---1,410-1,410
2019-07-091,4151,4151,4101,4102001,410
2019-07-081,4291,4291,4141,4144001,414
2019-07-051,4041,4291,4021,4296001,429
2019-07-04---1,430-1,430
2019-07-03---1,430-1,430
2019-07-021,4301,4301,4301,4301001,430
2019-07-01---1,434-1,434
2019-06-281,4001,4341,4001,4343001,434
2019-06-271,4001,4001,4001,4001001,400
2019-06-261,4001,4001,4001,4001001,400
2019-06-251,3911,3911,3911,3911001,391
2019-06-241,4201,4301,4161,4165001,416
2019-06-211,4201,4201,4201,4202001,420
2019-06-201,4201,4201,4171,4203001,420
2019-06-191,4291,4291,4201,4202001,420
2019-06-181,4411,4411,4291,4294001,429
2019-06-171,4481,4481,4411,4415001,441
2019-06-141,4291,4431,4291,4307001,430
2019-06-131,4061,4211,4001,4211,2001,421
2019-06-121,3771,3771,3771,3771001,377
2019-06-111,3951,4001,3761,3761,0001,376
2019-06-101,3651,3651,3651,3651001,365
2019-06-071,3551,3651,3501,3503001,350
2019-06-06---1,335-1,335
2019-06-05---1,335-1,335
2019-06-041,3481,3481,3351,3352001,335
2019-06-031,3401,3401,3351,3352001,335
2019-05-311,3401,3401,3401,3401001,340
2019-05-301,3551,3551,3551,3551001,355
2019-05-29---1,350-1,350
2019-05-281,3401,3501,3401,3504001,350
2019-05-27---1,330-1,330
2019-05-241,3021,3301,3021,3302001,330
2019-05-231,3201,3201,3201,3201001,320
2019-05-221,3101,3201,3101,3203001,320
2019-05-211,3101,3101,3101,3102001,310
2019-05-20---1,290-1,290
2019-05-17---1,290-1,290
2019-05-16---1,290-1,290
2019-05-151,2901,2901,2901,2903001,290
2019-05-141,2751,3001,2751,2901,1001,290
2019-05-131,3001,3301,3001,3301,5001,330
2019-05-10---1,330-1,330
2019-05-091,3241,3301,3241,3302001,330
2019-05-08---1,350-1,350
2019-05-071,3501,3501,3501,3501001,350
2019-04-261,3251,3501,3251,3503001,350
2019-04-25---1,325-1,325
2019-04-241,3801,3801,3251,3252001,325
2019-04-231,3931,3931,3551,3559001,355
2019-04-221,3361,3361,3361,3361001,336
2019-04-191,3061,3101,3061,3063001,306
2019-04-181,3181,3181,3181,3181001,318
2019-04-171,3381,3381,3221,3222001,322
2019-04-161,3481,3481,3181,3183001,318
2019-04-151,3061,3281,3061,3282001,328
2019-04-121,3581,3581,3111,3445001,344
2019-04-11---1,310-1,310
2019-04-101,3501,3501,3031,3106001,310
2019-04-091,3321,3321,3311,3313001,331
2019-04-081,3901,3901,3801,3804001,380
2019-04-051,3361,3361,3351,3352001,335
2019-04-04---1,373-1,373
2019-04-031,3901,3901,3731,3732001,373
2019-04-021,3321,4001,3321,3604,3001,360
2019-04-011,2731,2901,2731,2906001,290
2019-03-291,3111,3111,3111,3111001,311
2019-03-281,3101,3101,3101,3101001,310
2019-03-271,2901,3401,2901,3404001,340
2019-03-26---1,300-1,300
2019-03-251,3001,3001,3001,3002001,300
2019-03-221,2901,2901,2901,2901001,290
2019-03-201,2791,2791,2791,2791001,279
2019-03-191,2651,2651,2651,2652001,265
2019-03-181,2701,2701,2681,2682001,268
2019-03-15---1,265-1,265
2019-03-141,2651,2651,2651,2655001,265
2019-03-131,2701,2701,2651,2655001,265
2019-03-121,2701,2701,2641,2645001,264
2019-03-11---1,290-1,290
2019-03-08---1,290-1,290
2019-03-07---1,290-1,290
2019-03-06---1,290-1,290
2019-03-051,2901,2901,2901,2903001,290
2019-03-041,2791,2791,2791,2793001,279
2019-03-01---1,279-1,279
2019-02-281,2791,2791,2791,2791001,279
2019-02-271,2501,2791,2501,2792001,279
2019-02-261,2401,2401,2401,2401001,240
2019-02-251,2601,2601,2301,2307001,230
2019-02-22---1,260-1,260
2019-02-211,2601,2601,2601,2601001,260
2019-02-201,2601,2601,2601,2601001,260
2019-02-191,2601,2651,2601,2652001,265
2019-02-181,2801,2801,2601,2602001,260
2019-02-15---1,280-1,280
2019-02-141,2801,2801,2801,2802001,280
2019-02-13---1,240-1,240
2019-02-12---1,240-1,240
2019-02-08---1,240-1,240
2019-02-071,2501,2501,2401,2402001,240
2019-02-061,2201,2501,2201,2503001,250
2019-02-05---1,253-1,253
2019-02-04---1,253-1,253
2019-02-01---1,253-1,253
2019-01-311,2531,2531,2531,2532001,253
2019-01-301,2551,2551,2551,2551001,255
2019-01-29---1,280-1,280
2019-01-281,2801,2801,2801,2803001,280
2019-01-251,2801,2801,2801,2801001,280
2019-01-241,2801,2801,2801,2801001,280
2019-01-23---1,265-1,265
2019-01-22---1,265-1,265
2019-01-211,2651,2651,2651,2651001,265
2019-01-181,2851,2851,2851,2851001,285
2019-01-171,2611,2851,2611,2853001,285
2019-01-161,2601,2601,2601,2606001,260
2019-01-15---1,250-1,250
2019-01-11---1,250-1,250
2019-01-101,2701,2751,2501,2501,2001,250
2019-01-091,2241,2501,2241,2505001,250
2019-01-081,1601,1601,1301,1604001,160
2019-01-071,0971,1601,0971,1608001,160
2019-01-049801,0609801,0605001,060

分割・併合履歴 ： なし