1. HOME >
  2. 株価時系列 >
  3. 3419 >
  4. 2021年

3419 アートグリーン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4601,4601,4601,4602001,460
2021-12-291,4501,4501,4481,4509001,450
2021-12-281,4151,4431,4151,4208001,420
2021-12-271,4221,4221,4101,4201,1001,420
2021-12-241,4201,4201,4201,4201001,420
2021-12-231,4191,4191,4191,4192001,419
2021-12-221,4191,4191,4191,4191001,419
2021-12-211,4101,4101,4051,4052001,405
2021-12-20---1,429-1,429
2021-12-171,4031,4291,4031,4293001,429
2021-12-161,4201,4251,4011,4011,0001,401
2021-12-151,4211,4211,4211,4213001,421
2021-12-141,4301,4511,4301,4512001,451
2021-12-131,4201,4511,4201,4511,0001,451
2021-12-101,4481,4481,4231,4233001,423
2021-12-091,4191,4191,4191,4192001,419
2021-12-081,4251,4251,4191,4194001,419
2021-12-071,4191,4251,4191,4252001,425
2021-12-061,4191,4191,4191,4193001,419
2021-12-03---1,415-1,415
2021-12-021,4111,4151,4101,4153001,415
2021-12-011,4191,4201,4191,4202001,420
2021-11-301,4191,4191,4191,4194001,419
2021-11-291,4201,4211,4201,4212001,421
2021-11-261,4301,4511,4211,4225001,422
2021-11-251,4371,4371,4361,4363001,436
2021-11-241,4371,4401,4361,4404001,440
2021-11-221,4831,4831,4371,4374001,437
2021-11-191,4501,4501,4401,4405001,440
2021-11-181,4431,4431,4361,4366001,436
2021-11-171,4431,4431,4401,4403001,440
2021-11-161,4501,4501,4501,4501001,450
2021-11-151,4581,4581,4411,4412001,441
2021-11-121,4451,4451,4401,4406001,440
2021-11-111,4451,4451,4451,4453001,445
2021-11-101,4451,4461,4451,4454001,445
2021-11-091,4701,4701,4461,4465001,446
2021-11-081,4201,4391,4191,4399001,439
2021-11-051,4211,4251,4201,4258001,425
2021-11-041,4241,4371,4231,4237001,423
2021-11-021,4501,4501,4261,4321,1001,432
2021-11-011,5001,5001,4521,4601,7001,460
2021-10-291,4411,5001,4371,5002,6001,500
2021-10-281,4191,4661,4071,45810,4001,458
2021-10-271,7181,7271,7111,7266,6001,726
2021-10-261,7231,7231,7021,7153,5001,715
2021-10-251,7201,7251,7201,7202,3001,720
2021-10-221,7381,7381,7201,7202,3001,720
2021-10-211,7301,7341,7201,7342,2001,734
2021-10-201,7371,7371,7221,7331,5001,733
2021-10-191,7381,7381,7221,7231,1001,723
2021-10-181,7401,7491,7301,7301,0001,730
2021-10-151,7251,7301,7201,7302,0001,730
2021-10-141,7221,7301,7201,7201,4001,720
2021-10-131,7291,7291,7211,7223001,722
2021-10-121,7211,7301,7201,7291,1001,729
2021-10-111,7401,7421,7211,7212,3001,721
2021-10-081,6941,7001,6691,7001,2001,700
2021-10-071,6341,7271,6341,6651,2001,665
2021-10-061,7671,7761,6061,6805,3001,680
2021-10-051,7991,7991,7701,7702,0001,770
2021-10-041,8501,8501,8001,8242,7001,824
2021-10-011,9001,9001,8011,8503,0001,850
2021-09-301,7711,9001,7711,9005,3001,900
2021-09-291,7381,7601,7351,7602,7001,760
2021-09-281,7331,7431,7331,7366001,736
2021-09-271,7381,7421,7291,7422,2001,742
2021-09-241,7001,7301,7001,7302,9001,730
2021-09-221,6961,7001,6741,6969001,696
2021-09-211,6921,6971,6511,6901,7001,690
2021-09-171,6461,7001,6361,6901,4001,690
2021-09-161,6481,6621,6301,6401,3001,640
2021-09-151,6201,6341,6201,6341,1001,634
2021-09-141,5901,6101,5881,6102,1001,610
2021-09-131,5681,5881,5651,5861,6001,586
2021-09-101,5501,5521,5501,5525001,552
2021-09-091,5761,5801,5541,5545001,554
2021-09-081,5651,5761,5651,5762001,576
2021-09-071,5761,5761,5511,5559001,555
2021-09-061,5591,5771,5501,5501,5001,550
2021-09-031,5371,5501,5331,5508001,550
2021-09-021,5321,5371,5271,5379001,537
2021-09-011,5181,5301,5181,5257001,525
2021-08-311,5181,5181,5181,5181001,518
2021-08-301,5101,5201,5101,5202001,520
2021-08-27---1,507-1,507
2021-08-261,5071,5071,5071,5073001,507
2021-08-251,5071,5241,5071,5242001,524
2021-08-24---1,505-1,505
2021-08-231,5061,5061,5051,5055001,505
2021-08-201,5061,5061,5061,5061001,506
2021-08-191,5081,5081,5061,5063001,506
2021-08-181,5201,5231,5201,5224001,522
2021-08-171,5071,5201,5071,5204001,520
2021-08-161,5181,5181,5081,5085001,508
2021-08-131,5131,5131,5131,5132001,513
2021-08-121,4951,5001,4951,5002001,500
2021-08-111,5001,5121,5001,5122001,512
2021-08-101,5041,5041,5001,5007001,500
2021-08-061,5151,5151,5151,5151001,515
2021-08-051,5031,5151,5031,5044001,504
2021-08-04---1,505-1,505
2021-08-031,5181,5181,5051,5052001,505
2021-08-021,5191,5191,5011,5015001,501
2021-07-301,5191,5191,5051,5154001,515
2021-07-291,5111,5151,5111,5154001,515
2021-07-281,4801,5001,4801,5005001,500
2021-07-271,5001,5001,5001,5003001,500
2021-07-261,5001,5001,5001,5001001,500
2021-07-211,5091,5091,5091,5092001,509
2021-07-201,5011,5011,5001,5002001,500
2021-07-191,5001,5051,5001,5052001,505
2021-07-16---1,500-1,500
2021-07-151,5081,5081,5001,5002001,500
2021-07-141,5081,5081,5081,5082001,508
2021-07-131,5051,5051,4901,4904001,490
2021-07-121,4981,5001,4981,5004001,500
2021-07-091,4881,4981,4871,4891,4001,489
2021-07-081,4851,4851,4831,4833001,483
2021-07-071,4691,4811,4651,4811,3001,481
2021-07-061,4701,4701,4611,4612001,461
2021-07-051,4551,4701,4551,4701,3001,470
2021-07-021,4471,4501,4471,4502001,450
2021-07-011,4451,4491,4451,4494001,449
2021-06-301,4451,4451,4451,4452001,445
2021-06-291,4301,4301,4301,4303001,430
2021-06-281,4171,4171,4171,4172001,417
2021-06-251,4171,4171,4171,4171001,417
2021-06-241,4471,4471,4471,4471001,447
2021-06-231,3951,3951,3951,3951001,395
2021-06-22---1,393-1,393
2021-06-211,4001,4001,3931,3932001,393
2021-06-181,3961,3961,3961,3961001,396
2021-06-17---1,441-1,441
2021-06-16---1,441-1,441
2021-06-151,4431,4451,4411,4414001,441
2021-06-141,4131,4131,4131,4131001,413
2021-06-11---1,443-1,443
2021-06-101,4421,4431,4421,4436001,443
2021-06-091,3951,4001,3951,4008001,400
2021-06-081,3951,3951,3951,3951001,395
2021-06-071,3901,3901,3901,3901001,390
2021-06-041,3431,3431,3431,3431001,343
2021-06-03---1,363-1,363
2021-06-021,3631,3631,3631,3631001,363
2021-06-011,3411,3411,3411,3411001,341
2021-05-31---1,360-1,360
2021-05-281,3811,3811,3601,3606001,360
2021-05-271,3811,3811,3651,3652001,365
2021-05-261,3801,3801,3621,3706001,370
2021-05-25---1,372-1,372
2021-05-241,3721,3721,3721,3722001,372
2021-05-211,3701,3701,3701,3702001,370
2021-05-201,3601,3601,3601,3602001,360
2021-05-191,3521,3601,3521,3602001,360
2021-05-181,3401,3501,3401,3502001,350
2021-05-171,3801,3801,3351,3354001,335
2021-05-141,3411,3501,3411,3503001,350
2021-05-13---1,350-1,350
2021-05-121,3551,3551,3501,3503001,350
2021-05-111,3551,3551,3501,3505001,350
2021-05-101,3651,3651,3651,3652001,365
2021-05-071,3651,3651,3651,3651001,365
2021-05-061,3871,3871,3501,3501,2001,350
2021-04-301,3861,3861,3861,3861001,386
2021-04-281,3621,3861,3621,3862001,386
2021-04-271,3601,3601,3601,3602001,360
2021-04-261,3601,3601,3601,3603001,360
2021-04-231,3341,3591,3341,3595001,359
2021-04-221,3351,3351,3351,3353001,335
2021-04-211,3501,3501,3331,3358001,335
2021-04-201,3601,3601,3581,3582001,358
2021-04-191,3421,3551,3341,3345001,334
2021-04-16---1,338-1,338
2021-04-151,3361,3381,3361,3389001,338
2021-04-141,3121,3201,3121,3202001,320
2021-04-131,3081,3311,3081,3318001,331
2021-04-121,3011,3041,3011,3042001,304
2021-04-091,3001,3051,3001,3015001,301
2021-04-081,3051,3051,3001,3003001,300
2021-04-071,3051,3051,2811,3008001,300
2021-04-061,2901,2991,2801,2994001,299
2021-04-051,2501,2901,2501,2901,1001,290
2021-04-021,2451,2481,2451,2484001,248
2021-04-011,2401,2401,2381,2404001,240
2021-03-311,2251,2441,2251,2445001,244
2021-03-301,2221,2221,2201,2202001,220
2021-03-291,2211,2221,2211,2223001,222
2021-03-261,2211,2211,2211,2211001,221
2021-03-251,2201,2201,2151,2152001,215
2021-03-241,2211,2211,2211,2211001,221
2021-03-231,2211,2211,2211,2212001,221
2021-03-221,2201,2451,2201,2453001,245
2021-03-191,2061,2061,2061,2061001,206
2021-03-181,2301,2301,2051,2056001,205
2021-03-171,2101,2101,2101,2101001,210
2021-03-161,1931,2231,1931,2232001,223
2021-03-151,2191,2231,2001,2233001,223
2021-03-121,2111,2121,2111,2122001,212
2021-03-111,1841,2121,1841,2124001,212
2021-03-101,1821,1841,1821,1843001,184
2021-03-091,1901,1901,1901,1901001,190
2021-03-081,1901,1901,1801,1907001,190
2021-03-051,1901,1901,1901,1903001,190
2021-03-04---1,190-1,190
2021-03-03---1,190-1,190
2021-03-021,1901,2051,1901,1906001,190
2021-03-011,2251,2251,1901,1903001,190
2021-02-261,2061,2061,1951,1953001,195
2021-02-251,1851,2191,1851,2193001,219
2021-02-241,1871,1871,1801,1806001,180
2021-02-221,1871,1881,1861,1863001,186
2021-02-191,1811,1811,1811,1812001,181
2021-02-181,2491,2491,1881,1887001,188
2021-02-171,1851,1861,1851,1854001,185
2021-02-161,1801,1801,1801,1801001,180
2021-02-151,2001,2001,1701,1991,0001,199
2021-02-121,1901,1961,1901,1963001,196
2021-02-101,1851,1871,1801,1805001,180
2021-02-091,1831,1831,1801,1802001,180
2021-02-081,1621,1801,1621,1704001,170
2021-02-051,1601,1601,1601,1601001,160
2021-02-041,1851,1851,1541,1544001,154
2021-02-03---1,185-1,185
2021-02-021,1771,1851,1771,1853001,185
2021-02-011,1471,1471,1471,1472001,147
2021-01-29---1,144-1,144
2021-01-281,1431,1441,1431,1442001,144
2021-01-271,1441,1441,1441,1441001,144
2021-01-261,1401,1401,1401,1401001,140
2021-01-251,1701,1701,1701,1701001,170
2021-01-221,1601,1601,1401,1402001,140
2021-01-211,1271,1371,1271,1313001,131
2021-01-201,1401,1451,1401,1452001,145
2021-01-191,1501,1501,1401,1402001,140
2021-01-181,1401,1401,1401,1401001,140
2021-01-151,1401,1401,1401,1401001,140
2021-01-141,1351,1351,1351,1352001,135
2021-01-131,1301,1301,1301,1301001,130
2021-01-121,1271,1271,1261,1267001,126
2021-01-081,1271,1271,1271,1272001,127
2021-01-071,1311,1311,1271,1274001,127
2021-01-06---1,135-1,135
2021-01-051,1421,1421,1301,1353001,135
2021-01-041,1301,1301,1301,1302001,130

分割・併合履歴 ： なし