4634 artience(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,858 | 2,859 | 2,730 | 2,791 | 171,200 | 2,791 |
| 2025-04-03 | 2,974 | 2,984 | 2,921 | 2,966 | 164,900 | 2,966 |
| 2025-04-02 | 3,105 | 3,110 | 3,060 | 3,080 | 102,100 | 3,080 |
| 2025-04-01 | 3,105 | 3,145 | 3,095 | 3,095 | 110,100 | 3,095 |
| 2025-03-31 | 3,110 | 3,115 | 3,060 | 3,085 | 132,400 | 3,085 |
| 2025-03-28 | 3,230 | 3,245 | 3,155 | 3,165 | 108,000 | 3,165 |
| 2025-03-27 | 3,225 | 3,250 | 3,200 | 3,235 | 127,900 | 3,235 |
| 2025-03-26 | 3,260 | 3,265 | 3,215 | 3,255 | 153,200 | 3,255 |
| 2025-03-25 | 3,255 | 3,255 | 3,195 | 3,250 | 103,700 | 3,250 |
| 2025-03-24 | 3,260 | 3,260 | 3,225 | 3,240 | 81,900 | 3,240 |
| 2025-03-21 | 3,230 | 3,290 | 3,230 | 3,255 | 187,500 | 3,255 |
| 2025-03-19 | 3,235 | 3,280 | 3,235 | 3,240 | 94,200 | 3,240 |
| 2025-03-18 | 3,220 | 3,230 | 3,195 | 3,215 | 98,600 | 3,215 |
| 2025-03-17 | 3,175 | 3,200 | 3,170 | 3,190 | 82,900 | 3,190 |
| 2025-03-14 | 3,175 | 3,200 | 3,135 | 3,175 | 112,100 | 3,175 |
| 2025-03-13 | 3,215 | 3,240 | 3,185 | 3,195 | 104,000 | 3,195 |
| 2025-03-12 | 3,085 | 3,210 | 3,085 | 3,175 | 188,200 | 3,175 |
| 2025-03-11 | 3,125 | 3,150 | 3,040 | 3,075 | 144,900 | 3,075 |
| 2025-03-10 | 3,235 | 3,250 | 3,165 | 3,175 | 98,000 | 3,175 |
| 2025-03-07 | 3,195 | 3,240 | 3,175 | 3,220 | 132,300 | 3,220 |
| 2025-03-06 | 3,245 | 3,260 | 3,200 | 3,215 | 125,100 | 3,215 |
| 2025-03-05 | 3,115 | 3,190 | 3,075 | 3,175 | 201,300 | 3,175 |
| 2025-03-04 | 3,130 | 3,140 | 3,065 | 3,080 | 109,400 | 3,080 |
| 2025-03-03 | 3,065 | 3,135 | 3,065 | 3,135 | 176,200 | 3,135 |
| 2025-02-28 | 3,055 | 3,065 | 3,010 | 3,025 | 167,700 | 3,025 |
| 2025-02-27 | 3,050 | 3,065 | 3,010 | 3,065 | 112,800 | 3,065 |
| 2025-02-26 | 3,050 | 3,075 | 2,999 | 3,050 | 205,000 | 3,050 |
| 2025-02-25 | 3,080 | 3,125 | 3,035 | 3,055 | 197,800 | 3,055 |
| 2025-02-21 | 3,180 | 3,195 | 3,070 | 3,150 | 650,200 | 3,150 |
| 2025-02-20 | 3,030 | 3,040 | 2,973 | 2,991 | 146,800 | 2,991 |
| 2025-02-19 | 3,120 | 3,130 | 3,030 | 3,035 | 124,200 | 3,035 |
| 2025-02-18 | 3,150 | 3,170 | 3,085 | 3,120 | 121,000 | 3,120 |
| 2025-02-17 | 3,165 | 3,205 | 3,120 | 3,140 | 200,100 | 3,140 |
| 2025-02-14 | 3,185 | 3,195 | 3,150 | 3,190 | 212,300 | 3,190 |
| 2025-02-13 | 3,105 | 3,185 | 3,105 | 3,165 | 194,600 | 3,165 |
| 2025-02-12 | 3,100 | 3,115 | 3,080 | 3,085 | 153,300 | 3,085 |
| 2025-02-10 | 3,070 | 3,085 | 3,060 | 3,065 | 117,400 | 3,065 |
| 2025-02-07 | 3,055 | 3,090 | 3,055 | 3,070 | 90,400 | 3,070 |
| 2025-02-06 | 3,020 | 3,065 | 3,020 | 3,045 | 93,100 | 3,045 |
| 2025-02-05 | 3,030 | 3,060 | 3,015 | 3,030 | 101,800 | 3,030 |
| 2025-02-04 | 3,055 | 3,070 | 3,015 | 3,015 | 126,800 | 3,015 |
| 2025-02-03 | 3,055 | 3,080 | 2,980 | 3,000 | 255,000 | 3,000 |
| 2025-01-31 | 3,085 | 3,105 | 3,070 | 3,095 | 79,900 | 3,095 |
| 2025-01-30 | 3,090 | 3,100 | 3,075 | 3,090 | 82,400 | 3,090 |
| 2025-01-29 | 3,080 | 3,110 | 3,080 | 3,110 | 95,400 | 3,110 |
| 2025-01-28 | 3,090 | 3,115 | 3,075 | 3,085 | 119,500 | 3,085 |
| 2025-01-27 | 3,120 | 3,120 | 3,065 | 3,090 | 127,100 | 3,090 |
| 2025-01-24 | 3,120 | 3,135 | 3,090 | 3,100 | 139,300 | 3,100 |
| 2025-01-23 | 3,120 | 3,130 | 3,100 | 3,120 | 134,000 | 3,120 |
| 2025-01-22 | 3,070 | 3,135 | 3,070 | 3,135 | 143,700 | 3,135 |
| 2025-01-21 | 3,040 | 3,085 | 3,035 | 3,085 | 187,100 | 3,085 |
| 2025-01-20 | 2,990 | 3,030 | 2,990 | 3,020 | 177,700 | 3,020 |
| 2025-01-17 | 2,977 | 3,015 | 2,963 | 3,015 | 180,000 | 3,015 |
| 2025-01-16 | 2,983 | 3,005 | 2,970 | 2,987 | 180,800 | 2,987 |
| 2025-01-15 | 2,957 | 2,979 | 2,923 | 2,964 | 211,700 | 2,964 |
| 2025-01-14 | 2,950 | 2,975 | 2,921 | 2,951 | 181,900 | 2,951 |
| 2025-01-10 | 2,970 | 2,983 | 2,956 | 2,971 | 178,200 | 2,971 |
| 2025-01-09 | 2,986 | 3,000 | 2,968 | 3,000 | 218,100 | 3,000 |
| 2025-01-08 | 3,050 | 3,065 | 2,995 | 3,015 | 194,200 | 3,015 |
| 2025-01-07 | 3,115 | 3,120 | 3,065 | 3,095 | 144,000 | 3,095 |
| 2025-01-06 | 3,155 | 3,155 | 3,085 | 3,095 | 121,200 | 3,095 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株