4634 artience(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2,887 | 2,934 | 2,886 | 2,915 | 77,500 | 2,915 |
| 2024-04-17 | 2,909 | 2,927 | 2,864 | 2,882 | 85,100 | 2,882 |
| 2024-04-16 | 2,983 | 2,983 | 2,892 | 2,892 | 149,900 | 2,892 |
| 2024-04-15 | 2,999 | 3,025 | 2,965 | 3,025 | 88,700 | 3,025 |
| 2024-04-12 | 3,040 | 3,050 | 3,015 | 3,030 | 86,300 | 3,030 |
| 2024-04-11 | 2,987 | 3,030 | 2,969 | 3,015 | 83,600 | 3,015 |
| 2024-04-10 | 2,990 | 3,030 | 2,990 | 3,005 | 86,900 | 3,005 |
| 2024-04-09 | 3,000 | 3,015 | 2,971 | 2,990 | 85,700 | 2,990 |
| 2024-04-08 | 2,974 | 3,015 | 2,970 | 2,993 | 87,700 | 2,993 |
| 2024-04-05 | 2,960 | 2,975 | 2,930 | 2,971 | 116,800 | 2,971 |
| 2024-04-04 | 2,950 | 2,994 | 2,934 | 2,972 | 119,600 | 2,972 |
| 2024-04-03 | 2,892 | 2,959 | 2,890 | 2,937 | 135,300 | 2,937 |
| 2024-04-02 | 2,874 | 2,894 | 2,845 | 2,880 | 167,000 | 2,880 |
| 2024-04-01 | 2,943 | 2,943 | 2,880 | 2,881 | 97,000 | 2,881 |
| 2024-03-29 | 2,906 | 2,944 | 2,901 | 2,912 | 114,900 | 2,912 |
| 2024-03-28 | 2,994 | 3,005 | 2,918 | 2,929 | 127,600 | 2,929 |
| 2024-03-27 | 3,025 | 3,030 | 2,988 | 2,994 | 144,700 | 2,994 |
| 2024-03-26 | 2,995 | 3,015 | 2,982 | 3,015 | 142,900 | 3,015 |
| 2024-03-25 | 2,998 | 2,998 | 2,955 | 2,964 | 145,500 | 2,964 |
| 2024-03-22 | 2,956 | 3,000 | 2,942 | 2,987 | 155,200 | 2,987 |
| 2024-03-21 | 2,898 | 2,945 | 2,898 | 2,938 | 147,300 | 2,938 |
| 2024-03-19 | 2,871 | 2,885 | 2,855 | 2,876 | 93,600 | 2,876 |
| 2024-03-18 | 2,871 | 2,872 | 2,843 | 2,863 | 94,000 | 2,863 |
| 2024-03-15 | 2,840 | 2,869 | 2,833 | 2,861 | 140,200 | 2,861 |
| 2024-03-14 | 2,865 | 2,866 | 2,808 | 2,849 | 101,900 | 2,849 |
| 2024-03-13 | 2,905 | 2,905 | 2,815 | 2,835 | 131,000 | 2,835 |
| 2024-03-12 | 2,823 | 2,836 | 2,780 | 2,830 | 127,100 | 2,830 |
| 2024-03-11 | 2,855 | 2,894 | 2,782 | 2,823 | 132,300 | 2,823 |
| 2024-03-08 | 2,746 | 2,870 | 2,746 | 2,857 | 264,800 | 2,857 |
| 2024-03-07 | 2,740 | 2,762 | 2,716 | 2,746 | 282,700 | 2,746 |
| 2024-03-06 | 2,742 | 2,794 | 2,737 | 2,762 | 174,900 | 2,762 |
| 2024-03-05 | 2,795 | 2,795 | 2,756 | 2,767 | 169,500 | 2,767 |
| 2024-03-04 | 2,836 | 2,852 | 2,792 | 2,804 | 208,100 | 2,804 |
| 2024-03-01 | 2,837 | 2,840 | 2,801 | 2,814 | 178,200 | 2,814 |
| 2024-02-29 | 2,894 | 2,917 | 2,841 | 2,845 | 232,300 | 2,845 |
| 2024-02-28 | 2,903 | 2,939 | 2,899 | 2,916 | 109,900 | 2,916 |
| 2024-02-27 | 2,950 | 2,973 | 2,902 | 2,913 | 199,700 | 2,913 |
| 2024-02-26 | 2,956 | 2,960 | 2,869 | 2,883 | 136,300 | 2,883 |
| 2024-02-22 | 2,980 | 2,992 | 2,945 | 2,956 | 121,200 | 2,956 |
| 2024-02-21 | 3,000 | 3,015 | 2,920 | 2,956 | 159,200 | 2,956 |
| 2024-02-20 | 2,926 | 3,025 | 2,904 | 3,000 | 260,800 | 3,000 |
| 2024-02-19 | 2,904 | 2,922 | 2,893 | 2,904 | 151,800 | 2,904 |
| 2024-02-16 | 2,899 | 2,906 | 2,856 | 2,888 | 191,100 | 2,888 |
| 2024-02-15 | 2,800 | 2,926 | 2,800 | 2,854 | 317,700 | 2,854 |
| 2024-02-14 | 2,876 | 2,935 | 2,863 | 2,908 | 361,800 | 2,908 |
| 2024-02-13 | 2,854 | 2,883 | 2,810 | 2,882 | 362,700 | 2,882 |
| 2024-02-09 | 2,753 | 2,786 | 2,741 | 2,780 | 136,700 | 2,780 |
| 2024-02-08 | 2,776 | 2,776 | 2,723 | 2,753 | 130,800 | 2,753 |
| 2024-02-07 | 2,735 | 2,791 | 2,733 | 2,772 | 130,200 | 2,772 |
| 2024-02-06 | 2,755 | 2,782 | 2,744 | 2,745 | 139,500 | 2,745 |
| 2024-02-05 | 2,799 | 2,806 | 2,778 | 2,779 | 112,200 | 2,779 |
| 2024-02-02 | 2,779 | 2,795 | 2,758 | 2,785 | 135,200 | 2,785 |
| 2024-02-01 | 2,754 | 2,771 | 2,736 | 2,769 | 148,100 | 2,769 |
| 2024-01-31 | 2,715 | 2,777 | 2,707 | 2,770 | 139,400 | 2,770 |
| 2024-01-30 | 2,739 | 2,742 | 2,710 | 2,722 | 104,600 | 2,722 |
| 2024-01-29 | 2,707 | 2,732 | 2,707 | 2,730 | 99,000 | 2,730 |
| 2024-01-26 | 2,734 | 2,745 | 2,706 | 2,706 | 115,800 | 2,706 |
| 2024-01-25 | 2,736 | 2,763 | 2,725 | 2,761 | 129,100 | 2,761 |
| 2024-01-24 | 2,756 | 2,756 | 2,709 | 2,731 | 191,100 | 2,731 |
| 2024-01-23 | 2,739 | 2,775 | 2,735 | 2,764 | 199,400 | 2,764 |
| 2024-01-22 | 2,725 | 2,739 | 2,714 | 2,727 | 100,700 | 2,727 |
| 2024-01-19 | 2,689 | 2,734 | 2,680 | 2,730 | 170,000 | 2,730 |
| 2024-01-18 | 2,674 | 2,695 | 2,669 | 2,674 | 105,800 | 2,674 |
| 2024-01-17 | 2,663 | 2,715 | 2,662 | 2,674 | 145,600 | 2,674 |
| 2024-01-16 | 2,689 | 2,692 | 2,648 | 2,649 | 135,400 | 2,649 |
| 2024-01-15 | 2,660 | 2,698 | 2,660 | 2,688 | 114,200 | 2,688 |
| 2024-01-12 | 2,717 | 2,717 | 2,659 | 2,671 | 144,800 | 2,671 |
| 2024-01-11 | 2,696 | 2,718 | 2,693 | 2,700 | 169,100 | 2,700 |
| 2024-01-10 | 2,645 | 2,670 | 2,636 | 2,670 | 162,700 | 2,670 |
| 2024-01-09 | 2,620 | 2,652 | 2,611 | 2,640 | 242,800 | 2,640 |
| 2024-01-05 | 2,653 | 2,659 | 2,611 | 2,621 | 130,900 | 2,621 |
| 2024-01-04 | 2,634 | 2,658 | 2,609 | 2,656 | 213,400 | 2,656 |
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
