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
2024-07-163,2953,3303,2703,315144,4003,315
2024-07-123,3103,3403,2653,295100,1003,295
2024-07-113,3703,3703,3153,330159,7003,330
2024-07-103,2653,3403,2553,325165,0003,325
2024-07-093,2503,3153,2403,300204,5003,300
2024-07-083,2403,2503,1853,220131,9003,220
2024-07-053,2703,3103,2503,290104,0003,290
2024-07-043,3103,3203,2403,26092,2003,260
2024-07-033,3253,3253,2703,28597,2003,285
2024-07-023,3353,3603,3003,300112,9003,300
2024-07-013,3653,3853,3203,350111,9003,350
2024-06-283,3353,3803,3103,360156,4003,360
2024-06-273,2703,3253,2553,325471,9003,325
2024-06-263,2803,3103,2703,285178,5003,285
2024-06-253,3153,3203,2603,285168,3003,285
2024-06-243,3003,3453,2853,295159,4003,295
2024-06-213,3453,3703,2853,300362,9003,300
2024-06-203,3303,3553,2903,310117,1003,310
2024-06-193,3953,4453,3403,34594,2003,345
2024-06-183,3803,3953,3503,38080,7003,380
2024-06-173,4003,4153,3353,360130,3003,360
2024-06-143,4353,4453,3903,430126,3003,430
2024-06-133,4353,4753,3803,400124,1003,400
2024-06-123,4253,4653,4203,455127,5003,455
2024-06-113,4253,4553,4053,410147,8003,410
2024-06-103,4153,4753,4003,425232,5003,425
2024-06-073,3803,4053,3653,365135,1003,365
2024-06-063,3953,3953,3103,345157,6003,345
2024-06-053,2953,3003,2453,280163,2003,280
2024-06-043,3503,3803,3203,345169,1003,345
2024-06-033,4103,4603,4003,420152,5003,420
2024-05-313,3703,3853,3203,365260,8003,365
2024-05-303,2903,3703,2903,350115,0003,350
2024-05-293,3753,4053,3353,35086,9003,350
2024-05-283,4003,4303,3653,36583,8003,365
2024-05-273,4653,4703,3703,400112,2003,400
2024-05-243,3803,4703,3753,430215,6003,430
2024-05-233,2503,3553,2353,340194,1003,340
2024-05-223,3003,3003,2553,265124,8003,265
2024-05-213,3153,3653,3003,300108,7003,300
2024-05-203,2703,3103,2503,300123,6003,300
2024-05-173,2253,3103,2253,260104,2003,260
2024-05-163,2703,2853,2553,255100,8003,255
2024-05-153,2453,2853,2103,235214,3003,235
2024-05-143,3403,3403,2203,245166,4003,245
2024-05-133,3753,4403,3103,380487,2003,380
2024-05-102,9893,0352,9783,025171,3003,025
2024-05-092,9602,9932,9302,96190,2002,961
2024-05-082,9512,9512,9152,93474,1002,934
2024-05-072,9302,9822,9202,967127,0002,967
2024-05-022,9092,9352,8982,92596,9002,925
2024-05-012,8942,9352,8942,91374,4002,913
2024-04-302,8842,9342,8672,92583,7002,925
2024-04-262,8282,8792,8222,86989,6002,869
2024-04-252,9122,9122,8382,838120,6002,838
2024-04-242,9102,9282,8942,91598,3002,915
2024-04-232,9152,9152,8772,88255,7002,882
2024-04-222,9002,9162,8862,91572,7002,915
2024-04-192,9072,9342,8682,888103,0002,888
2024-04-182,8872,9342,8862,91577,5002,915
2024-04-172,9092,9272,8642,88285,1002,882
2024-04-162,9832,9832,8922,892149,9002,892
2024-04-152,9993,0252,9653,02588,7003,025
2024-04-123,0403,0503,0153,03086,3003,030
2024-04-112,9873,0302,9693,01583,6003,015
2024-04-102,9903,0302,9903,00586,9003,005
2024-04-093,0003,0152,9712,99085,7002,990
2024-04-082,9743,0152,9702,99387,7002,993
2024-04-052,9602,9752,9302,971116,8002,971
2024-04-042,9502,9942,9342,972119,6002,972
2024-04-032,8922,9592,8902,937135,3002,937
2024-04-022,8742,8942,8452,880167,0002,880
2024-04-012,9432,9432,8802,88197,0002,881
2024-03-292,9062,9442,9012,912114,9002,912
2024-03-282,9943,0052,9182,929127,6002,929
2024-03-273,0253,0302,9882,994144,7002,994
2024-03-262,9953,0152,9823,015142,9003,015
2024-03-252,9982,9982,9552,964145,5002,964
2024-03-222,9563,0002,9422,987155,2002,987
2024-03-212,8982,9452,8982,938147,3002,938
2024-03-192,8712,8852,8552,87693,6002,876
2024-03-182,8712,8722,8432,86394,0002,863
2024-03-152,8402,8692,8332,861140,2002,861
2024-03-142,8652,8662,8082,849101,9002,849
2024-03-132,9052,9052,8152,835131,0002,835
2024-03-122,8232,8362,7802,830127,1002,830
2024-03-112,8552,8942,7822,823132,3002,823
2024-03-082,7462,8702,7462,857264,8002,857
2024-03-072,7402,7622,7162,746282,7002,746
2024-03-062,7422,7942,7372,762174,9002,762
2024-03-052,7952,7952,7562,767169,5002,767
2024-03-042,8362,8522,7922,804208,1002,804
2024-03-012,8372,8402,8012,814178,2002,814
2024-02-292,8942,9172,8412,845232,3002,845
2024-02-282,9032,9392,8992,916109,9002,916
2024-02-272,9502,9732,9022,913199,7002,913
2024-02-262,9562,9602,8692,883136,3002,883
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