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
2024-12-063,0953,1153,0753,09086,7003,090
2024-12-053,0903,1203,0803,095127,4003,095
2024-12-043,1053,1103,0753,090112,4003,090
2024-12-033,1853,2203,0853,105219,3003,105
2024-12-023,1053,1803,1053,170281,5003,170
2024-11-293,0853,1303,0753,100194,9003,100
2024-11-283,0303,0853,0203,085194,6003,085
2024-11-273,1003,1103,0253,030281,6003,030
2024-11-263,1603,2053,0903,130240,6003,130
2024-11-253,1453,1603,1103,140345,8003,140
2024-11-223,0953,1153,0753,110248,5003,110
2024-11-213,0753,0853,0353,070265,1003,070
2024-11-203,0703,1153,0553,100250,1003,100
2024-11-193,0053,0703,0003,040321,0003,040
2024-11-183,0703,0953,0203,040303,4003,040
2024-11-153,0853,1503,0603,080355,9003,080
2024-11-143,0903,1003,0353,045244,7003,045
2024-11-133,0653,1353,0253,075315,3003,075
2024-11-123,1053,1203,0253,045485,1003,045
2024-11-113,3353,3953,0553,055701,1003,055
2024-11-083,7503,7753,7153,755166,4003,755
2024-11-073,7003,7453,6653,740118,6003,740
2024-11-063,6503,7203,6353,665111,1003,665
2024-11-053,5753,6503,5403,63572,7003,635
2024-11-013,6503,6503,5853,595120,8003,595
2024-10-313,6653,7153,6153,690199,1003,690
2024-10-303,6703,7003,6353,650341,1003,650
2024-10-293,7103,7103,6403,660171,5003,660
2024-10-283,6003,6953,5953,675170,9003,675
2024-10-253,6603,6703,5953,620147,4003,620
2024-10-243,5553,6703,5253,660252,2003,660
2024-10-233,5503,6003,5403,575193,2003,575
2024-10-223,5953,6003,5503,575191,1003,575
2024-10-213,6403,6553,5753,595152,0003,595
2024-10-183,6853,6853,6053,640203,9003,640
2024-10-173,7103,7103,6353,670156,7003,670
2024-10-163,7003,7403,6653,710160,9003,710
2024-10-153,8453,8453,7103,735238,4003,735
2024-10-113,8253,8303,7753,800192,6003,800
2024-10-103,9053,9053,8003,850126,1003,850
2024-10-093,8953,9353,8853,93089,8003,930
2024-10-083,8553,8903,8203,870115,0003,870
2024-10-073,9803,9803,8953,920116,5003,920
2024-10-043,8903,9353,8853,910120,6003,910
2024-10-033,9453,9453,8803,885131,5003,885
2024-10-023,8553,8953,8053,830142,3003,830
2024-10-013,8803,9153,8303,870155,4003,870
2024-09-303,8253,9103,8153,870200,3003,870
2024-09-274,0304,0303,9554,010188,4004,010
2024-09-263,9204,0053,9154,005316,7004,005
2024-09-253,9803,9803,8503,875174,3003,875
2024-09-243,9754,0003,9503,980119,9003,980
2024-09-203,9203,9853,9003,910208,8003,910
2024-09-193,8703,8953,8403,880133,9003,880
2024-09-183,8503,8603,7803,845110,5003,845
2024-09-173,8803,9103,7203,800150,0003,800
2024-09-133,8253,8803,8003,870187,0003,870
2024-09-123,8003,8553,7803,795204,6003,795
2024-09-113,7753,7903,5903,620185,0003,620
2024-09-103,7803,8003,7303,795156,3003,795
2024-09-093,6953,7803,6703,780268,5003,780
2024-09-063,8003,8403,7603,780224,3003,780
2024-09-053,7053,7603,6603,660156,3003,660
2024-09-043,7303,7953,6803,775202,4003,775
2024-09-033,7453,8253,7303,800169,9003,800
2024-09-023,7553,7653,6653,720136,9003,720
2024-08-303,6203,7553,6053,740243,9003,740
2024-08-293,5253,6203,5053,620230,9003,620
2024-08-283,5003,5353,4403,53592,5003,535
2024-08-273,4853,5303,4603,525107,7003,525
2024-08-263,4753,5453,4603,500106,9003,500
2024-08-233,4953,5053,4503,505112,5003,505
2024-08-223,5253,5253,4253,485104,3003,485
2024-08-213,4553,5403,4453,525152,5003,525
2024-08-203,4603,5303,4203,490174,8003,490
2024-08-193,5053,5353,4303,470164,9003,470
2024-08-163,5503,5553,4553,505163,9003,505
2024-08-153,4203,5353,4103,485344,9003,485
2024-08-143,3103,4203,2053,410572,4003,410
2024-08-133,3503,3503,3503,35090,2003,350
2024-08-092,7722,8722,7522,850314,7002,850
2024-08-082,6892,7992,6892,720135,9002,720
2024-08-072,6922,8732,6922,781205,7002,781
2024-08-062,6432,8482,6432,742218,4002,742
2024-08-052,4432,6542,4432,443196,4002,443
2024-08-023,0003,0252,9412,943140,0002,943
2024-08-013,2003,2003,1003,110107,2003,110
2024-07-313,1753,2203,1353,205133,8003,205
2024-07-303,2153,2353,1803,205464,1003,205
2024-07-293,1353,2753,1303,260167,0003,260
2024-07-263,0803,1503,0553,105123,0003,105
2024-07-253,1003,1153,0603,080179,3003,080
2024-07-243,2503,2603,1353,145164,7003,145
2024-07-233,3053,3203,2753,28084,3003,280
2024-07-223,2953,3153,2603,260150,2003,260
2024-07-193,3203,3253,2853,305134,9003,305
2024-07-183,3303,4103,3053,355225,3003,355
2024-07-173,3303,3603,2803,350143,6003,350
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