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
2024-02-222,9802,9922,9452,956121,2002,956
2024-02-213,0003,0152,9202,956159,2002,956
2024-02-202,9263,0252,9043,000260,8003,000
2024-02-192,9042,9222,8932,904151,8002,904
2024-02-162,8992,9062,8562,888191,1002,888
2024-02-152,8002,9262,8002,854317,7002,854
2024-02-142,8762,9352,8632,908361,8002,908
2024-02-132,8542,8832,8102,882362,7002,882
2024-02-092,7532,7862,7412,780136,7002,780
2024-02-082,7762,7762,7232,753130,8002,753
2024-02-072,7352,7912,7332,772130,2002,772
2024-02-062,7552,7822,7442,745139,5002,745
2024-02-052,7992,8062,7782,779112,2002,779
2024-02-022,7792,7952,7582,785135,2002,785
2024-02-012,7542,7712,7362,769148,1002,769
2024-01-312,7152,7772,7072,770139,4002,770
2024-01-302,7392,7422,7102,722104,6002,722
2024-01-292,7072,7322,7072,73099,0002,730
2024-01-262,7342,7452,7062,706115,8002,706
2024-01-252,7362,7632,7252,761129,1002,761
2024-01-242,7562,7562,7092,731191,1002,731
2024-01-232,7392,7752,7352,764199,4002,764
2024-01-222,7252,7392,7142,727100,7002,727
2024-01-192,6892,7342,6802,730170,0002,730
2024-01-182,6742,6952,6692,674105,8002,674
2024-01-172,6632,7152,6622,674145,6002,674
2024-01-162,6892,6922,6482,649135,4002,649
2024-01-152,6602,6982,6602,688114,2002,688
2024-01-122,7172,7172,6592,671144,8002,671
2024-01-112,6962,7182,6932,700169,1002,700
2024-01-102,6452,6702,6362,670162,7002,670
2024-01-092,6202,6522,6112,640242,8002,640
2024-01-052,6532,6592,6112,621130,9002,621
2024-01-042,6342,6582,6092,656213,4002,656

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