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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3,640 | 3,655 | 3,575 | 3,595 | 152,000 | 3,595 |
| 2024-10-18 | 3,685 | 3,685 | 3,605 | 3,640 | 203,900 | 3,640 |
| 2024-10-17 | 3,710 | 3,710 | 3,635 | 3,670 | 156,700 | 3,670 |
| 2024-10-16 | 3,700 | 3,740 | 3,665 | 3,710 | 160,900 | 3,710 |
| 2024-10-15 | 3,845 | 3,845 | 3,710 | 3,735 | 238,400 | 3,735 |
| 2024-10-11 | 3,825 | 3,830 | 3,775 | 3,800 | 192,600 | 3,800 |
| 2024-10-10 | 3,905 | 3,905 | 3,800 | 3,850 | 126,100 | 3,850 |
| 2024-10-09 | 3,895 | 3,935 | 3,885 | 3,930 | 89,800 | 3,930 |
| 2024-10-08 | 3,855 | 3,890 | 3,820 | 3,870 | 115,000 | 3,870 |
| 2024-10-07 | 3,980 | 3,980 | 3,895 | 3,920 | 116,500 | 3,920 |
| 2024-10-04 | 3,890 | 3,935 | 3,885 | 3,910 | 120,600 | 3,910 |
| 2024-10-03 | 3,945 | 3,945 | 3,880 | 3,885 | 131,500 | 3,885 |
| 2024-10-02 | 3,855 | 3,895 | 3,805 | 3,830 | 142,300 | 3,830 |
| 2024-10-01 | 3,880 | 3,915 | 3,830 | 3,870 | 155,400 | 3,870 |
| 2024-09-30 | 3,825 | 3,910 | 3,815 | 3,870 | 200,300 | 3,870 |
| 2024-09-27 | 4,030 | 4,030 | 3,955 | 4,010 | 188,400 | 4,010 |
| 2024-09-26 | 3,920 | 4,005 | 3,915 | 4,005 | 316,700 | 4,005 |
| 2024-09-25 | 3,980 | 3,980 | 3,850 | 3,875 | 174,300 | 3,875 |
| 2024-09-24 | 3,975 | 4,000 | 3,950 | 3,980 | 119,900 | 3,980 |
| 2024-09-20 | 3,920 | 3,985 | 3,900 | 3,910 | 208,800 | 3,910 |
| 2024-09-19 | 3,870 | 3,895 | 3,840 | 3,880 | 133,900 | 3,880 |
| 2024-09-18 | 3,850 | 3,860 | 3,780 | 3,845 | 110,500 | 3,845 |
| 2024-09-17 | 3,880 | 3,910 | 3,720 | 3,800 | 150,000 | 3,800 |
| 2024-09-13 | 3,825 | 3,880 | 3,800 | 3,870 | 187,000 | 3,870 |
| 2024-09-12 | 3,800 | 3,855 | 3,780 | 3,795 | 204,600 | 3,795 |
| 2024-09-11 | 3,775 | 3,790 | 3,590 | 3,620 | 185,000 | 3,620 |
| 2024-09-10 | 3,780 | 3,800 | 3,730 | 3,795 | 156,300 | 3,795 |
| 2024-09-09 | 3,695 | 3,780 | 3,670 | 3,780 | 268,500 | 3,780 |
| 2024-09-06 | 3,800 | 3,840 | 3,760 | 3,780 | 224,300 | 3,780 |
| 2024-09-05 | 3,705 | 3,760 | 3,660 | 3,660 | 156,300 | 3,660 |
| 2024-09-04 | 3,730 | 3,795 | 3,680 | 3,775 | 202,400 | 3,775 |
| 2024-09-03 | 3,745 | 3,825 | 3,730 | 3,800 | 169,900 | 3,800 |
| 2024-09-02 | 3,755 | 3,765 | 3,665 | 3,720 | 136,900 | 3,720 |
| 2024-08-30 | 3,620 | 3,755 | 3,605 | 3,740 | 243,900 | 3,740 |
| 2024-08-29 | 3,525 | 3,620 | 3,505 | 3,620 | 230,900 | 3,620 |
| 2024-08-28 | 3,500 | 3,535 | 3,440 | 3,535 | 92,500 | 3,535 |
| 2024-08-27 | 3,485 | 3,530 | 3,460 | 3,525 | 107,700 | 3,525 |
| 2024-08-26 | 3,475 | 3,545 | 3,460 | 3,500 | 106,900 | 3,500 |
| 2024-08-23 | 3,495 | 3,505 | 3,450 | 3,505 | 112,500 | 3,505 |
| 2024-08-22 | 3,525 | 3,525 | 3,425 | 3,485 | 104,300 | 3,485 |
| 2024-08-21 | 3,455 | 3,540 | 3,445 | 3,525 | 152,500 | 3,525 |
| 2024-08-20 | 3,460 | 3,530 | 3,420 | 3,490 | 174,800 | 3,490 |
| 2024-08-19 | 3,505 | 3,535 | 3,430 | 3,470 | 164,900 | 3,470 |
| 2024-08-16 | 3,550 | 3,555 | 3,455 | 3,505 | 163,900 | 3,505 |
| 2024-08-15 | 3,420 | 3,535 | 3,410 | 3,485 | 344,900 | 3,485 |
| 2024-08-14 | 3,310 | 3,420 | 3,205 | 3,410 | 572,400 | 3,410 |
| 2024-08-13 | 3,350 | 3,350 | 3,350 | 3,350 | 90,200 | 3,350 |
| 2024-08-09 | 2,772 | 2,872 | 2,752 | 2,850 | 314,700 | 2,850 |
| 2024-08-08 | 2,689 | 2,799 | 2,689 | 2,720 | 135,900 | 2,720 |
| 2024-08-07 | 2,692 | 2,873 | 2,692 | 2,781 | 205,700 | 2,781 |
| 2024-08-06 | 2,643 | 2,848 | 2,643 | 2,742 | 218,400 | 2,742 |
| 2024-08-05 | 2,443 | 2,654 | 2,443 | 2,443 | 196,400 | 2,443 |
| 2024-08-02 | 3,000 | 3,025 | 2,941 | 2,943 | 140,000 | 2,943 |
| 2024-08-01 | 3,200 | 3,200 | 3,100 | 3,110 | 107,200 | 3,110 |
| 2024-07-31 | 3,175 | 3,220 | 3,135 | 3,205 | 133,800 | 3,205 |
| 2024-07-30 | 3,215 | 3,235 | 3,180 | 3,205 | 464,100 | 3,205 |
| 2024-07-29 | 3,135 | 3,275 | 3,130 | 3,260 | 167,000 | 3,260 |
| 2024-07-26 | 3,080 | 3,150 | 3,055 | 3,105 | 123,000 | 3,105 |
| 2024-07-25 | 3,100 | 3,115 | 3,060 | 3,080 | 179,300 | 3,080 |
| 2024-07-24 | 3,250 | 3,260 | 3,135 | 3,145 | 164,700 | 3,145 |
| 2024-07-23 | 3,305 | 3,320 | 3,275 | 3,280 | 84,300 | 3,280 |
| 2024-07-22 | 3,295 | 3,315 | 3,260 | 3,260 | 150,200 | 3,260 |
| 2024-07-19 | 3,320 | 3,325 | 3,285 | 3,305 | 134,900 | 3,305 |
| 2024-07-18 | 3,330 | 3,410 | 3,305 | 3,355 | 225,300 | 3,355 |
| 2024-07-17 | 3,330 | 3,360 | 3,280 | 3,350 | 143,600 | 3,350 |
| 2024-07-16 | 3,295 | 3,330 | 3,270 | 3,315 | 144,400 | 3,315 |
| 2024-07-12 | 3,310 | 3,340 | 3,265 | 3,295 | 100,100 | 3,295 |
| 2024-07-11 | 3,370 | 3,370 | 3,315 | 3,330 | 159,700 | 3,330 |
| 2024-07-10 | 3,265 | 3,340 | 3,255 | 3,325 | 165,000 | 3,325 |
| 2024-07-09 | 3,250 | 3,315 | 3,240 | 3,300 | 204,500 | 3,300 |
| 2024-07-08 | 3,240 | 3,250 | 3,185 | 3,220 | 131,900 | 3,220 |
| 2024-07-05 | 3,270 | 3,310 | 3,250 | 3,290 | 104,000 | 3,290 |
| 2024-07-04 | 3,310 | 3,320 | 3,240 | 3,260 | 92,200 | 3,260 |
| 2024-07-03 | 3,325 | 3,325 | 3,270 | 3,285 | 97,200 | 3,285 |
| 2024-07-02 | 3,335 | 3,360 | 3,300 | 3,300 | 112,900 | 3,300 |
| 2024-07-01 | 3,365 | 3,385 | 3,320 | 3,350 | 111,900 | 3,350 |
| 2024-06-28 | 3,335 | 3,380 | 3,310 | 3,360 | 156,400 | 3,360 |
| 2024-06-27 | 3,270 | 3,325 | 3,255 | 3,325 | 471,900 | 3,325 |
| 2024-06-26 | 3,280 | 3,310 | 3,270 | 3,285 | 178,500 | 3,285 |
| 2024-06-25 | 3,315 | 3,320 | 3,260 | 3,285 | 168,300 | 3,285 |
| 2024-06-24 | 3,300 | 3,345 | 3,285 | 3,295 | 159,400 | 3,295 |
| 2024-06-21 | 3,345 | 3,370 | 3,285 | 3,300 | 362,900 | 3,300 |
| 2024-06-20 | 3,330 | 3,355 | 3,290 | 3,310 | 117,100 | 3,310 |
| 2024-06-19 | 3,395 | 3,445 | 3,340 | 3,345 | 94,200 | 3,345 |
| 2024-06-18 | 3,380 | 3,395 | 3,350 | 3,380 | 80,700 | 3,380 |
| 2024-06-17 | 3,400 | 3,415 | 3,335 | 3,360 | 130,300 | 3,360 |
| 2024-06-14 | 3,435 | 3,445 | 3,390 | 3,430 | 126,300 | 3,430 |
| 2024-06-13 | 3,435 | 3,475 | 3,380 | 3,400 | 124,100 | 3,400 |
| 2024-06-12 | 3,425 | 3,465 | 3,420 | 3,455 | 127,500 | 3,455 |
| 2024-06-11 | 3,425 | 3,455 | 3,405 | 3,410 | 147,800 | 3,410 |
| 2024-06-10 | 3,415 | 3,475 | 3,400 | 3,425 | 232,500 | 3,425 |
| 2024-06-07 | 3,380 | 3,405 | 3,365 | 3,365 | 135,100 | 3,365 |
| 2024-06-06 | 3,395 | 3,395 | 3,310 | 3,345 | 157,600 | 3,345 |
| 2024-06-05 | 3,295 | 3,300 | 3,245 | 3,280 | 163,200 | 3,280 |
| 2024-06-04 | 3,350 | 3,380 | 3,320 | 3,345 | 169,100 | 3,345 |
| 2024-06-03 | 3,410 | 3,460 | 3,400 | 3,420 | 152,500 | 3,420 |
| 2024-05-31 | 3,370 | 3,385 | 3,320 | 3,365 | 260,800 | 3,365 |
| 2024-05-30 | 3,290 | 3,370 | 3,290 | 3,350 | 115,000 | 3,350 |
| 2024-05-29 | 3,375 | 3,405 | 3,335 | 3,350 | 86,900 | 3,350 |
| 2024-05-28 | 3,400 | 3,430 | 3,365 | 3,365 | 83,800 | 3,365 |
| 2024-05-27 | 3,465 | 3,470 | 3,370 | 3,400 | 112,200 | 3,400 |
| 2024-05-24 | 3,380 | 3,470 | 3,375 | 3,430 | 215,600 | 3,430 |
| 2024-05-23 | 3,250 | 3,355 | 3,235 | 3,340 | 194,100 | 3,340 |
| 2024-05-22 | 3,300 | 3,300 | 3,255 | 3,265 | 124,800 | 3,265 |
| 2024-05-21 | 3,315 | 3,365 | 3,300 | 3,300 | 108,700 | 3,300 |
| 2024-05-20 | 3,270 | 3,310 | 3,250 | 3,300 | 123,600 | 3,300 |
| 2024-05-17 | 3,225 | 3,310 | 3,225 | 3,260 | 104,200 | 3,260 |
| 2024-05-16 | 3,270 | 3,285 | 3,255 | 3,255 | 100,800 | 3,255 |
| 2024-05-15 | 3,245 | 3,285 | 3,210 | 3,235 | 214,300 | 3,235 |
| 2024-05-14 | 3,340 | 3,340 | 3,220 | 3,245 | 166,400 | 3,245 |
| 2024-05-13 | 3,375 | 3,440 | 3,310 | 3,380 | 487,200 | 3,380 |
| 2024-05-10 | 2,989 | 3,035 | 2,978 | 3,025 | 171,300 | 3,025 |
| 2024-05-09 | 2,960 | 2,993 | 2,930 | 2,961 | 90,200 | 2,961 |
| 2024-05-08 | 2,951 | 2,951 | 2,915 | 2,934 | 74,100 | 2,934 |
| 2024-05-07 | 2,930 | 2,982 | 2,920 | 2,967 | 127,000 | 2,967 |
| 2024-05-02 | 2,909 | 2,935 | 2,898 | 2,925 | 96,900 | 2,925 |
| 2024-05-01 | 2,894 | 2,935 | 2,894 | 2,913 | 74,400 | 2,913 |
| 2024-04-30 | 2,884 | 2,934 | 2,867 | 2,925 | 83,700 | 2,925 |
| 2024-04-26 | 2,828 | 2,879 | 2,822 | 2,869 | 89,600 | 2,869 |
| 2024-04-25 | 2,912 | 2,912 | 2,838 | 2,838 | 120,600 | 2,838 |
| 2024-04-24 | 2,910 | 2,928 | 2,894 | 2,915 | 98,300 | 2,915 |
| 2024-04-23 | 2,915 | 2,915 | 2,877 | 2,882 | 55,700 | 2,882 |
| 2024-04-22 | 2,900 | 2,916 | 2,886 | 2,915 | 72,700 | 2,915 |
| 2024-04-19 | 2,907 | 2,934 | 2,868 | 2,888 | 103,000 | 2,888 |
| 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
