1. HOME >
  2. 株価時系列 >
  3. 3419 >
  4. 2020年

3419 アートグリーン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1171,1181,1171,1182001,118
2020-12-291,1051,1101,1001,1109001,110
2020-12-281,1151,1251,1051,1051,1001,105
2020-12-251,1461,1461,1201,1209001,120
2020-12-241,1281,1281,1201,1205001,120
2020-12-231,1351,1351,1281,1281,0001,128
2020-12-221,1461,1461,1421,1423001,142
2020-12-211,1501,1501,1471,1474001,147
2020-12-181,1481,1551,1481,1553001,155
2020-12-171,1481,1511,1481,1514001,151
2020-12-161,1601,1601,1511,1515001,151
2020-12-151,1551,1551,1501,1507001,150
2020-12-141,1601,1601,1551,1553001,155
2020-12-111,1511,1511,1491,1499001,149
2020-12-101,1591,1591,1551,1553001,155
2020-12-091,1601,1601,1521,1524001,152
2020-12-081,1541,1601,1541,1603001,160
2020-12-071,1681,1681,1561,1606001,160
2020-12-04---1,185-1,185
2020-12-031,1851,1851,1851,1851001,185
2020-12-021,1821,1851,1821,1852001,185
2020-12-011,1801,1801,1801,1801001,180
2020-11-301,1801,1801,1531,1536001,153
2020-11-271,1741,1741,1741,1742001,174
2020-11-261,1461,1471,1461,1466001,146
2020-11-251,1781,1781,1511,1515001,151
2020-11-241,1561,1791,1501,1791,0001,179
2020-11-201,1501,1501,1501,1501001,150
2020-11-191,1501,1501,1501,1503001,150
2020-11-181,1501,1741,1401,1509001,150
2020-11-171,1801,1801,1511,1511,2001,151
2020-11-161,1691,1751,1551,1585001,158
2020-11-131,1701,1801,1501,1504001,150
2020-11-121,1381,1701,1381,1703001,170
2020-11-111,1351,1601,1351,1384001,138
2020-11-101,1381,1551,1381,1552001,155
2020-11-091,1601,1601,1311,1356001,135
2020-11-061,1551,1601,1551,1602001,160
2020-11-051,1311,1601,1251,1601,0001,160
2020-11-041,1421,1601,1351,1351,0001,135
2020-11-021,1621,1851,1201,1851,7001,185
2020-10-301,2041,2041,1971,2003,2001,200
2020-10-291,2271,2571,2031,20612,6001,206
2020-10-281,5141,5151,4901,4997,0001,499
2020-10-271,4901,5001,4901,4992,8001,499
2020-10-261,4991,4991,4901,4902,1001,490
2020-10-231,4801,4851,4801,4841,2001,484
2020-10-221,4851,4851,4611,4807001,480
2020-10-211,4701,4901,4701,4801,1001,480
2020-10-201,4661,4701,4551,4701,6001,470
2020-10-191,4701,4801,4681,4701,3001,470
2020-10-161,4801,4801,4701,4709001,470
2020-10-151,4801,4801,4701,4711,9001,471
2020-10-141,4801,5001,4801,4802,0001,480
2020-10-131,4801,5051,4801,5001,7001,500
2020-10-121,4891,4891,4801,4809001,480
2020-10-091,5341,5351,4601,4893,4001,489
2020-10-081,5801,6001,4211,5308,3001,530
2020-10-071,5301,5791,5301,5793,6001,579
2020-10-061,5101,5301,5101,5243,1001,524
2020-10-051,4661,5001,4661,5002,7001,500
2020-10-021,4371,4601,4311,4533,7001,453
2020-09-301,3801,4301,3801,4303,6001,430
2020-09-291,3481,3901,3371,3803,3001,380
2020-09-281,3191,3481,3191,3392,1001,339
2020-09-251,3001,3001,3001,3001001,300
2020-09-241,3001,3331,2901,3001,4001,300
2020-09-231,2901,3091,2901,3091,4001,309
2020-09-181,2701,2851,2601,2851,2001,285
2020-09-171,2481,2701,2481,2702,0001,270
2020-09-161,2421,2481,2391,2475001,247
2020-09-151,2401,2451,2401,2426001,242
2020-09-141,2101,2121,2021,2109001,210
2020-09-111,2311,2311,2051,2104001,210
2020-09-101,2211,2211,2011,2018001,201
2020-09-091,2201,2201,2201,2205001,220
2020-09-081,2301,2301,2301,2303001,230
2020-09-071,2301,2301,2301,2301001,230
2020-09-041,2401,2401,2211,2212001,221
2020-09-031,2501,2501,2211,2217001,221
2020-09-021,2701,2701,2301,2408001,240
2020-09-011,2421,2501,2361,2466001,246
2020-08-311,2201,2691,2011,2501,3001,250
2020-08-281,2001,2201,2001,2205001,220
2020-08-271,2071,2071,1801,1853001,185
2020-08-261,1691,1991,1661,1695001,169
2020-08-251,1801,2001,1801,1995001,199
2020-08-241,1901,2001,1601,1805001,180
2020-08-211,1401,1601,1401,1605001,160
2020-08-20---1,140-1,140
2020-08-191,1301,1401,1281,1403001,140
2020-08-181,1311,1391,1301,1304001,130
2020-08-171,1321,1321,1311,1313001,131
2020-08-141,1351,1351,1301,1351,0001,135
2020-08-131,1361,1361,1331,1334001,133
2020-08-121,1361,1401,1351,1405001,140
2020-08-111,1471,1481,1401,1405001,140
2020-08-07---1,137-1,137
2020-08-061,1371,1371,1371,1371001,137
2020-08-051,1501,1581,1361,1584001,158
2020-08-041,1361,1361,1361,1361001,136
2020-08-03---1,160-1,160
2020-07-311,1601,1601,1601,1602001,160
2020-07-30---1,160-1,160
2020-07-291,1611,1661,1601,1603001,160
2020-07-281,1601,1611,1601,1612001,161
2020-07-271,1521,1581,1521,1551,7001,155
2020-07-221,1571,1581,1551,1553001,155
2020-07-211,1551,1551,1551,1553001,155
2020-07-201,1581,1581,1551,1553001,155
2020-07-171,1361,1361,1361,1363001,136
2020-07-16---1,156-1,156
2020-07-151,1311,1561,1311,1563001,156
2020-07-14---1,157-1,157
2020-07-131,1301,1571,1301,1574001,157
2020-07-101,1301,1301,1301,1301001,130
2020-07-091,1301,1301,1301,1302001,130
2020-07-081,1291,1541,1291,1542001,154
2020-07-071,1591,1591,1591,1592001,159
2020-07-061,1381,1591,1381,1593001,159
2020-07-031,1081,1251,1081,1252001,125
2020-07-021,1271,1271,1071,1075001,107
2020-07-011,1201,1231,1201,1233001,123
2020-06-301,1251,1251,1251,1251001,125
2020-06-291,1111,1151,1101,1107001,110
2020-06-261,1251,1301,1251,1302001,130
2020-06-251,1211,1211,1211,1211001,121
2020-06-241,1021,1221,1021,1222001,122
2020-06-231,1291,1291,1291,1291001,129
2020-06-221,1061,1061,1051,1051,7001,105
2020-06-191,1151,1151,1051,1052001,105
2020-06-181,1001,1201,1001,1154001,115
2020-06-171,1001,1001,1001,1002001,100
2020-06-161,1001,1001,1001,1001001,100
2020-06-151,0821,0821,0821,0823001,082
2020-06-121,0761,1401,0761,1009001,100
2020-06-111,0801,0801,0801,0801001,080
2020-06-101,0751,0801,0751,0802001,080
2020-06-091,0751,0751,0751,0752001,075
2020-06-08---1,075-1,075
2020-06-051,0751,0751,0751,0752001,075
2020-06-041,0851,0851,0751,0753001,075
2020-06-031,0851,0851,0851,0852001,085
2020-06-021,1001,1001,0531,0603001,060
2020-06-011,0701,1001,0701,1004001,100
2020-05-291,0751,0751,0501,0704001,070
2020-05-281,0521,0801,0521,0753001,075
2020-05-271,0521,0521,0401,0526001,052
2020-05-261,0161,0451,0161,0311,3001,031
2020-05-251,0701,0701,0461,0463001,046
2020-05-221,0461,0461,0461,0462001,046
2020-05-211,0461,0461,0461,0461001,046
2020-05-20---1,080-1,080
2020-05-191,0601,0801,0601,0802001,080
2020-05-181,0781,0801,0781,0802001,080
2020-05-151,0801,0801,0801,0803001,080
2020-05-141,0751,0801,0751,0802001,080
2020-05-131,0511,0571,0511,0572001,057
2020-05-12---1,033-1,033
2020-05-111,0331,0331,0331,0331001,033
2020-05-081,0501,0591,0291,0408001,040
2020-05-071,0221,0221,0221,0223001,022
2020-05-01---1,020-1,020
2020-04-301,0231,0401,0201,0208001,020
2020-04-28---1,020-1,020
2020-04-27---1,020-1,020
2020-04-241,0211,0211,0201,0203001,020
2020-04-231,0371,0371,0201,0202001,020
2020-04-22---1,016-1,016
2020-04-211,0171,0171,0171,0172001,017
2020-04-201,0121,0351,0121,0351,3001,035
2020-04-171,0441,0441,0401,0402001,040
2020-04-161,0141,0141,0141,0142001,014
2020-04-15---1,044-1,044
2020-04-141,0431,0441,0431,0442001,044
2020-04-131,0381,0461,0111,0369001,036
2020-04-101,0371,0371,0371,0371001,037
2020-04-091,0111,0111,0111,0111001,011
2020-04-081,0121,0391,0091,0095001,009
2020-04-071,0051,0421,0051,0422001,042
2020-04-061,0031,0451,0031,0452001,045
2020-04-031,0161,0161,0041,0046001,004
2020-04-02---1,016-1,016
2020-04-011,0981,0981,0161,0166001,016
2020-03-311,0211,1001,0211,1005001,100
2020-03-301,0901,0901,0051,0052001,005
2020-03-271,0021,0921,0021,0924001,092
2020-03-261,0301,0991,0301,0997001,099
2020-03-259801,0009801,0006001,000
2020-03-24966966942942200942
2020-03-23983983930930300930
2020-03-19932932920930400930
2020-03-18930950930950700950
2020-03-17909920870920600920
2020-03-16950950950950200950
2020-03-139119509109501,300950
2020-03-121,0201,020981981400981
2020-03-111,0331,1301,0331,0369001,036
2020-03-101,0011,1209621,1201,7001,120
2020-03-091,1101,1101,0111,0129001,012
2020-03-06---1,210-1,210
2020-03-051,2101,2101,2101,2101001,210
2020-03-041,1111,1111,1101,1102001,110
2020-03-031,2001,2001,1711,1712001,171
2020-03-021,0781,1501,0701,1501,2001,150
2020-02-281,1981,1981,1001,1981,5001,198
2020-02-271,2011,2031,2011,2033001,203
2020-02-261,2011,2011,2011,2011001,201
2020-02-251,2561,2791,2001,2221,4001,222
2020-02-211,2841,2841,2721,2725001,272
2020-02-201,2851,2851,2831,2835001,283
2020-02-191,3051,3051,2831,2856001,285
2020-02-181,3101,3351,2811,3358001,335
2020-02-171,3001,3001,2801,2804001,280
2020-02-141,3001,3001,3001,3002001,300
2020-02-131,3281,3281,3001,3002001,300
2020-02-12---1,300-1,300
2020-02-101,3001,3001,3001,3001001,300
2020-02-071,2961,2961,2961,2961001,296
2020-02-061,3301,3301,3001,3006001,300
2020-02-05---1,310-1,310
2020-02-041,3101,3101,3101,3101001,310
2020-02-031,2801,2801,2801,2801001,280
2020-01-311,3041,3041,2801,2801,0001,280
2020-01-301,3031,3041,3031,3043001,304
2020-01-291,3201,3291,2991,2995001,299
2020-01-281,3201,3201,3031,3032001,303
2020-01-27---1,300-1,300
2020-01-241,2901,3001,2901,3002001,300
2020-01-231,2811,2811,2811,2811001,281
2020-01-221,2891,2891,2891,2891001,289
2020-01-211,2811,2891,2811,2894001,289
2020-01-201,2991,3051,2991,3052001,305
2020-01-171,3141,3161,3101,3104001,310
2020-01-161,2951,2951,2951,2951001,295
2020-01-151,2901,2901,2901,2902001,290
2020-01-141,2851,2851,2851,2851001,285
2020-01-101,2801,2801,2701,2703001,270
2020-01-09---1,280-1,280
2020-01-081,2711,2801,2681,2803001,280
2020-01-071,2741,2801,2741,2803001,280
2020-01-061,2781,2791,2781,2784001,278

分割・併合履歴 ： なし