7823 (株)アートネイチャー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 761 | 770 | 759 | 765 | 16,600 | 765 |
| 2025-02-04 | 765 | 769 | 760 | 761 | 19,200 | 761 |
| 2025-02-03 | 797 | 797 | 754 | 754 | 62,200 | 754 |
| 2025-01-31 | 810 | 815 | 791 | 804 | 17,200 | 804 |
| 2025-01-30 | 814 | 816 | 808 | 809 | 20,900 | 809 |
| 2025-01-29 | 816 | 817 | 815 | 816 | 4,200 | 816 |
| 2025-01-28 | 809 | 815 | 807 | 815 | 8,100 | 815 |
| 2025-01-27 | 804 | 810 | 802 | 809 | 14,300 | 809 |
| 2025-01-24 | 803 | 807 | 796 | 796 | 6,500 | 796 |
| 2025-01-23 | 806 | 806 | 792 | 799 | 11,100 | 799 |
| 2025-01-22 | 803 | 810 | 803 | 806 | 6,400 | 806 |
| 2025-01-21 | 798 | 803 | 793 | 803 | 9,500 | 803 |
| 2025-01-20 | 784 | 797 | 784 | 797 | 8,900 | 797 |
| 2025-01-17 | 786 | 794 | 783 | 784 | 9,600 | 784 |
| 2025-01-16 | 803 | 803 | 786 | 786 | 23,800 | 786 |
| 2025-01-15 | 799 | 807 | 799 | 801 | 10,800 | 801 |
| 2025-01-14 | 794 | 807 | 793 | 800 | 25,500 | 800 |
| 2025-01-10 | 791 | 806 | 789 | 800 | 12,500 | 800 |
| 2025-01-09 | 803 | 803 | 791 | 791 | 25,800 | 791 |
| 2025-01-08 | 806 | 809 | 803 | 803 | 10,300 | 803 |
| 2025-01-07 | 810 | 810 | 804 | 810 | 12,300 | 810 |
| 2025-01-06 | 828 | 828 | 809 | 809 | 20,800 | 809 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株