3419 アートグリーン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	-	-	-	1,900	-	1,900
2023-12-28	1,860	1,900	1,860	1,900	200	1,900
2023-12-27	1,840	1,868	1,840	1,845	2,900	1,845
2023-12-26	1,848	1,850	1,841	1,841	600	1,841
2023-12-25	1,847	1,847	1,840	1,846	2,300	1,846
2023-12-22	1,890	1,900	1,860	1,860	300	1,860
2023-12-21	1,850	1,850	1,850	1,850	300	1,850
2023-12-20	1,840	1,850	1,840	1,850	2,500	1,850
2023-12-19	1,890	1,890	1,831	1,840	300	1,840
2023-12-18	1,902	1,902	1,810	1,890	1,900	1,890
2023-12-15	1,900	1,920	1,900	1,920	1,400	1,920
2023-12-14	1,924	1,928	1,910	1,928	600	1,928
2023-12-13	1,910	1,911	1,910	1,910	500	1,910
2023-12-12	1,919	1,919	1,913	1,913	200	1,913
2023-12-11	1,915	1,915	1,915	1,915	400	1,915
2023-12-08	1,913	1,925	1,912	1,925	800	1,925
2023-12-07	1,911	1,925	1,911	1,925	700	1,925
2023-12-06	1,909	1,925	1,909	1,911	700	1,911
2023-12-05	1,910	1,911	1,908	1,908	800	1,908
2023-12-04	1,907	1,916	1,907	1,916	500	1,916
2023-12-01	1,916	1,916	1,907	1,907	400	1,907
2023-11-30	1,910	1,910	1,910	1,910	100	1,910
2023-11-29	-	-	-	1,912	-	1,912
2023-11-28	1,910	1,910	1,910	1,910	100	1,910
2023-11-27	1,921	1,921	1,911	1,911	900	1,911
2023-11-24	1,930	1,930	1,930	1,930	100	1,930
2023-11-22	1,929	1,929	1,918	1,918	400	1,918
2023-11-21	1,918	1,918	1,918	1,918	100	1,918
2023-11-20	1,918	1,934	1,918	1,918	500	1,918
2023-11-17	1,920	1,935	1,920	1,935	500	1,935
2023-11-16	1,920	1,920	1,916	1,916	200	1,916
2023-11-15	1,922	1,922	1,920	1,920	600	1,920
2023-11-14	1,923	1,923	1,922	1,922	300	1,922
2023-11-13	1,929	1,930	1,929	1,929	300	1,929
2023-11-10	1,920	1,922	1,920	1,922	600	1,922
2023-11-09	1,916	1,916	1,916	1,916	300	1,916
2023-11-08	1,918	1,918	1,916	1,916	600	1,916
2023-11-07	1,921	1,921	1,918	1,919	1,000	1,919
2023-11-06	1,919	1,931	1,918	1,920	1,500	1,920
2023-11-02	1,920	1,934	1,912	1,930	1,100	1,930
2023-11-01	1,935	1,935	1,910	1,920	1,500	1,920
2023-10-31	1,940	1,940	1,924	1,938	1,300	1,938
2023-10-30	1,907	1,931	1,902	1,928	6,600	1,928
2023-10-27	1,998	2,030	1,998	2,030	4,900	2,030
2023-10-26	1,996	2,000	1,995	2,000	2,500	2,000
2023-10-25	1,996	2,004	1,993	2,004	1,800	2,004
2023-10-24	2,004	2,004	1,996	1,996	2,400	1,996
2023-10-23	2,000	2,003	1,996	2,000	1,100	2,000
2023-10-20	2,000	2,005	2,000	2,000	800	2,000
2023-10-19	1,992	2,000	1,992	1,996	1,400	1,996
2023-10-18	1,992	1,996	1,990	1,996	1,200	1,996
2023-10-17	1,989	1,993	1,989	1,993	1,000	1,993
2023-10-16	1,985	1,990	1,985	1,988	400	1,988
2023-10-13	1,990	1,991	1,987	1,987	2,300	1,987
2023-10-12	1,999	1,999	1,995	1,998	1,000	1,998
2023-10-11	2,000	2,000	1,999	1,999	700	1,999
2023-10-10	1,996	2,004	1,990	2,003	3,000	2,003
2023-10-06	2,005	2,005	1,990	2,000	1,200	2,000
2023-10-05	1,971	2,008	1,971	2,005	1,500	2,005
2023-10-04	1,970	2,019	1,970	1,980	3,200	1,980
2023-10-03	2,016	2,022	2,000	2,000	2,700	2,000
2023-10-02	2,028	2,028	2,002	2,022	2,600	2,022
2023-09-29	2,040	2,040	2,020	2,020	1,600	2,020
2023-09-28	2,016	2,048	2,016	2,040	1,700	2,040
2023-09-27	2,035	2,045	2,035	2,040	1,400	2,040
2023-09-26	2,009	2,035	2,009	2,035	1,200	2,035
2023-09-25	2,045	2,050	2,000	2,000	1,900	2,000
2023-09-22	1,981	2,050	1,980	2,010	5,000	2,010
2023-09-21	1,990	2,010	1,990	1,990	2,700	1,990
2023-09-20	1,995	1,995	1,990	1,990	300	1,990
2023-09-19	1,998	2,003	1,998	2,003	2,300	2,003
2023-09-15	1,999	1,999	1,959	1,996	1,700	1,996
2023-09-14	1,982	1,982	1,940	1,940	2,000	1,940
2023-09-13	1,991	2,000	1,990	2,000	700	2,000
2023-09-12	1,998	1,998	1,993	1,993	800	1,993
2023-09-11	1,999	2,000	1,995	1,995	700	1,995
2023-09-08	1,998	1,999	1,997	1,997	500	1,997
2023-09-07	1,993	1,997	1,991	1,997	1,500	1,997
2023-09-06	1,993	1,993	1,993	1,993	100	1,993
2023-09-05	1,995	1,997	1,995	1,997	800	1,997
2023-09-04	1,993	1,995	1,990	1,993	1,300	1,993
2023-09-01	1,990	1,990	1,985	1,990	600	1,990
2023-08-31	1,980	1,985	1,980	1,985	600	1,985
2023-08-30	1,969	1,980	1,969	1,975	1,200	1,975
2023-08-29	1,960	1,960	1,960	1,960	200	1,960
2023-08-28	1,948	1,955	1,948	1,955	300	1,955
2023-08-25	1,931	1,948	1,930	1,948	300	1,948
2023-08-24	1,945	1,945	1,945	1,945	200	1,945
2023-08-23	1,955	1,955	1,921	1,921	500	1,921
2023-08-22	1,915	1,915	1,915	1,915	100	1,915
2023-08-21	1,915	1,915	1,915	1,915	200	1,915
2023-08-18	1,912	1,915	1,911	1,915	500	1,915
2023-08-17	1,911	1,911	1,911	1,911	200	1,911
2023-08-16	1,947	1,947	1,902	1,910	1,700	1,910
2023-08-15	1,950	1,953	1,950	1,953	200	1,953
2023-08-14	1,986	1,986	1,951	1,951	2,000	1,951
2023-08-10	-	-	-	1,990	-	1,990
2023-08-09	1,980	1,990	1,980	1,990	300	1,990
2023-08-08	1,979	1,979	1,979	1,979	200	1,979
2023-08-07	1,979	1,979	1,979	1,979	100	1,979
2023-08-04	1,981	1,981	1,960	1,960	500	1,960
2023-08-03	1,985	1,985	1,985	1,985	100	1,985
2023-08-02	1,991	1,993	1,985	1,985	300	1,985
2023-08-01	1,970	1,991	1,966	1,991	700	1,991
2023-07-31	1,969	1,969	1,953	1,953	400	1,953
2023-07-28	1,980	1,980	1,970	1,970	200	1,970
2023-07-27	1,969	1,976	1,963	1,976	1,400	1,976
2023-07-26	1,964	1,964	1,964	1,964	100	1,964
2023-07-25	1,962	1,962	1,962	1,962	500	1,962
2023-07-24	1,948	1,953	1,948	1,953	900	1,953
2023-07-21	1,950	1,950	1,947	1,947	200	1,947
2023-07-20	1,949	1,949	1,941	1,941	200	1,941
2023-07-19	1,915	1,950	1,915	1,950	400	1,950
2023-07-18	1,928	1,928	1,928	1,928	100	1,928
2023-07-14	1,919	1,919	1,919	1,919	100	1,919
2023-07-13	1,910	1,930	1,910	1,930	200	1,930
2023-07-12	1,890	1,890	1,890	1,890	200	1,890
2023-07-11	1,891	1,891	1,890	1,890	400	1,890
2023-07-10	1,899	1,899	1,899	1,899	100	1,899
2023-07-07	-	-	-	1,899	-	1,899
2023-07-06	1,899	1,899	1,899	1,899	100	1,899
2023-07-05	-	-	-	1,905	-	1,905
2023-07-04	1,898	1,905	1,898	1,905	200	1,905
2023-07-03	1,891	1,897	1,890	1,897	400	1,897
2023-06-30	1,880	1,890	1,880	1,890	400	1,890
2023-06-29	1,876	1,880	1,876	1,880	200	1,880
2023-06-28	1,870	1,875	1,870	1,875	200	1,875
2023-06-27	1,866	1,866	1,866	1,866	200	1,866
2023-06-26	1,870	1,878	1,870	1,870	600	1,870
2023-06-23	1,875	1,875	1,870	1,870	200	1,870
2023-06-22	-	-	-	1,875	-	1,875
2023-06-21	1,874	1,875	1,874	1,875	200	1,875
2023-06-20	1,860	1,874	1,860	1,874	400	1,874
2023-06-19	1,865	1,865	1,850	1,853	1,100	1,853
2023-06-16	1,853	1,862	1,850	1,862	800	1,862
2023-06-15	1,856	1,856	1,850	1,855	600	1,855
2023-06-14	1,880	1,880	1,860	1,860	600	1,860
2023-06-13	1,890	1,907	1,850	1,879	900	1,879
2023-06-12	1,860	1,870	1,860	1,870	300	1,870
2023-06-09	1,836	1,837	1,835	1,837	300	1,837
2023-06-08	1,879	1,880	1,830	1,868	900	1,868
2023-06-07	1,870	1,870	1,800	1,850	3,300	1,850
2023-06-06	1,879	1,879	1,879	1,879	100	1,879
2023-06-05	1,881	1,881	1,881	1,881	100	1,881
2023-06-02	1,883	1,883	1,883	1,883	100	1,883
2023-06-01	1,883	1,883	1,882	1,882	500	1,882
2023-05-31	-	-	-	1,909	-	1,909
2023-05-30	1,883	1,900	1,883	1,900	500	1,900
2023-05-29	1,898	1,909	1,883	1,883	600	1,883
2023-05-26	1,900	1,900	1,888	1,888	500	1,888
2023-05-25	1,888	1,888	1,888	1,888	100	1,888
2023-05-24	1,900	1,900	1,900	1,900	100	1,900
2023-05-23	1,902	1,902	1,900	1,900	400	1,900
2023-05-22	1,902	1,902	1,902	1,902	100	1,902
2023-05-19	1,902	1,902	1,902	1,902	100	1,902
2023-05-18	1,920	1,920	1,906	1,906	200	1,906
2023-05-17	1,892	1,892	1,892	1,892	100	1,892
2023-05-16	1,891	1,998	1,890	1,910	800	1,910
2023-05-15	1,900	1,920	1,900	1,920	300	1,920
2023-05-12	1,928	1,929	1,903	1,929	500	1,929
2023-05-11	1,931	1,931	1,931	1,931	100	1,931
2023-05-10	1,923	1,924	1,922	1,924	500	1,924
2023-05-09	1,946	1,955	1,946	1,955	900	1,955
2023-05-08	1,945	1,945	1,945	1,945	200	1,945
2023-05-02	1,950	1,950	1,947	1,947	500	1,947
2023-05-01	1,920	1,932	1,913	1,932	600	1,932
2023-04-28	1,910	1,910	1,910	1,910	500	1,910
2023-04-27	1,900	1,900	1,900	1,900	300	1,900
2023-04-26	1,895	1,895	1,893	1,894	500	1,894
2023-04-25	1,895	1,895	1,895	1,895	100	1,895
2023-04-24	1,888	1,892	1,888	1,892	900	1,892
2023-04-21	1,877	1,885	1,877	1,885	900	1,885
2023-04-20	1,873	1,873	1,870	1,873	500	1,873
2023-04-19	1,864	1,875	1,864	1,870	800	1,870
2023-04-18	1,860	1,862	1,860	1,862	300	1,862
2023-04-17	1,868	1,868	1,868	1,868	200	1,868
2023-04-14	1,849	1,853	1,849	1,852	400	1,852
2023-04-13	1,846	1,865	1,846	1,849	1,000	1,849
2023-04-12	1,852	1,852	1,850	1,850	300	1,850
2023-04-11	1,848	1,850	1,848	1,850	300	1,850
2023-04-10	1,850	1,850	1,846	1,846	500	1,846
2023-04-07	1,837	1,837	1,833	1,833	200	1,833
2023-04-06	1,849	1,849	1,842	1,842	200	1,842
2023-04-05	-	-	-	1,840	-	1,840
2023-04-04	1,831	1,840	1,831	1,840	300	1,840
2023-04-03	1,840	1,845	1,840	1,845	800	1,845
2023-03-31	1,830	1,840	1,828	1,838	1,400	1,838
2023-03-30	1,825	1,826	1,825	1,826	300	1,826
2023-03-29	1,816	1,817	1,816	1,817	400	1,817
2023-03-28	1,825	1,830	1,825	1,830	700	1,830
2023-03-27	1,820	1,823	1,820	1,823	300	1,823
2023-03-24	-	-	-	1,807	-	1,807
2023-03-23	1,820	1,820	1,806	1,806	400	1,806
2023-03-22	1,829	1,829	1,820	1,820	400	1,820
2023-03-20	1,807	1,807	1,807	1,807	200	1,807
2023-03-17	1,803	1,804	1,803	1,804	200	1,804
2023-03-16	1,816	1,816	1,810	1,810	1,000	1,810
2023-03-15	1,825	1,825	1,825	1,825	100	1,825
2023-03-14	1,809	1,810	1,806	1,806	300	1,806
2023-03-13	1,830	1,830	1,830	1,830	300	1,830
2023-03-10	1,829	1,829	1,809	1,809	200	1,809
2023-03-09	1,814	1,830	1,813	1,830	700	1,830
2023-03-08	1,793	1,793	1,793	1,793	300	1,793
2023-03-07	-	-	-	1,801	-	1,801
2023-03-06	1,810	1,815	1,801	1,801	600	1,801
2023-03-03	1,829	1,829	1,789	1,789	700	1,789
2023-03-02	1,830	1,830	1,810	1,830	300	1,830
2023-03-01	1,824	1,833	1,824	1,830	500	1,830
2023-02-28	-	-	-	1,776	-	1,776
2023-02-27	1,775	1,776	1,775	1,776	200	1,776
2023-02-24	1,780	1,780	1,780	1,780	300	1,780
2023-02-22	-	-	-	1,777	-	1,777
2023-02-21	1,793	1,800	1,772	1,772	500	1,772
2023-02-20	1,790	1,799	1,789	1,799	300	1,799
2023-02-17	1,773	1,799	1,771	1,799	400	1,799
2023-02-16	1,785	1,793	1,785	1,793	300	1,793
2023-02-15	1,780	1,785	1,778	1,778	500	1,778
2023-02-14	-	-	-	1,781	-	1,781
2023-02-13	1,781	1,781	1,781	1,781	100	1,781
2023-02-10	1,783	1,783	1,782	1,782	300	1,782
2023-02-09	1,825	1,825	1,780	1,782	1,400	1,782
2023-02-08	1,808	1,822	1,798	1,822	400	1,822
2023-02-07	1,787	1,787	1,787	1,787	100	1,787
2023-02-06	1,815	1,820	1,815	1,817	800	1,817
2023-02-03	1,786	1,786	1,786	1,786	100	1,786
2023-02-02	1,800	1,800	1,785	1,788	400	1,788
2023-02-01	1,800	1,810	1,800	1,810	800	1,810
2023-01-31	1,782	1,782	1,782	1,782	100	1,782
2023-01-30	1,780	1,785	1,780	1,785	500	1,785
2023-01-27	1,769	1,774	1,769	1,774	600	1,774
2023-01-26	1,767	1,770	1,765	1,770	700	1,770
2023-01-25	1,761	1,761	1,761	1,761	200	1,761
2023-01-24	1,761	1,761	1,756	1,757	400	1,757
2023-01-23	1,770	1,775	1,756	1,762	400	1,762
2023-01-20	1,762	1,765	1,762	1,765	500	1,765
2023-01-19	-	-	-	1,755	-	1,755
2023-01-18	1,755	1,755	1,755	1,755	300	1,755
2023-01-17	1,750	1,755	1,750	1,755	200	1,755
2023-01-16	-	-	-	1,755	-	1,755
2023-01-13	1,746	1,746	1,746	1,746	100	1,746
2023-01-12	1,741	1,764	1,741	1,743	400	1,743
2023-01-11	-	-	-	1,740	-	1,740
2023-01-10	1,763	1,763	1,739	1,739	300	1,739
2023-01-06	1,738	1,738	1,738	1,738	100	1,738
2023-01-05	1,737	1,737	1,737	1,737	100	1,737
2023-01-04	1,737	1,737	1,736	1,736	400	1,736

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31