7823 (株)アートネイチャーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	769	769	755	755	12,600	755
2022-12-29	750	769	748	769	21,800	769
2022-12-28	748	752	744	752	16,100	752
2022-12-27	749	752	744	744	16,500	744
2022-12-26	739	744	738	743	5,900	743
2022-12-23	739	747	738	743	10,100	743
2022-12-22	737	751	731	749	33,500	749
2022-12-21	742	747	736	737	35,000	737
2022-12-20	774	774	741	742	33,200	742
2022-12-19	762	776	759	768	34,100	768
2022-12-16	767	771	750	750	43,600	750
2022-12-15	773	778	773	778	15,600	778
2022-12-14	773	778	771	773	13,100	773
2022-12-13	781	783	773	773	16,900	773
2022-12-12	779	782	767	780	45,200	780
2022-12-09	751	762	751	762	21,700	762
2022-12-08	758	758	749	757	26,400	757
2022-12-07	748	760	748	758	10,300	758
2022-12-06	733	753	733	753	20,600	753
2022-12-05	740	742	732	741	21,400	741
2022-12-02	753	754	740	746	26,900	746
2022-12-01	781	781	753	753	22,600	753
2022-11-30	783	783	777	777	9,700	777
2022-11-29	780	783	773	783	13,300	783
2022-11-28	783	784	775	781	8,900	781
2022-11-25	782	782	776	780	12,100	780
2022-11-24	777	785	771	785	25,300	785
2022-11-22	755	771	755	771	17,600	771
2022-11-21	747	757	747	752	13,000	752
2022-11-18	758	758	743	746	26,400	746
2022-11-17	747	758	746	752	7,900	752
2022-11-16	755	760	747	747	12,700	747
2022-11-15	775	775	755	755	12,100	755
2022-11-14	772	783	772	777	19,000	777
2022-11-11	769	770	764	770	13,000	770
2022-11-10	765	765	755	760	20,900	760
2022-11-09	770	770	763	763	8,200	763
2022-11-08	765	769	757	766	22,800	766
2022-11-07	765	768	761	765	18,300	765
2022-11-04	756	768	756	760	24,300	760
2022-11-02	792	796	763	765	38,200	765
2022-11-01	771	797	770	790	51,500	790
2022-10-31	768	772	743	771	97,400	771
2022-10-28	754	776	754	771	124,100	771
2022-10-27	743	755	741	752	13,800	752
2022-10-26	759	765	743	743	30,000	743
2022-10-25	763	774	757	760	16,100	760
2022-10-24	766	770	758	762	12,400	762
2022-10-21	758	762	752	760	15,500	760
2022-10-20	765	767	759	761	14,600	761
2022-10-19	777	777	767	771	14,800	771
2022-10-18	770	777	768	777	31,100	777
2022-10-17	760	770	758	769	21,400	769
2022-10-14	757	770	752	757	63,400	757
2022-10-13	755	763	741	741	35,100	741
2022-10-12	759	764	748	753	45,600	753
2022-10-11	750	756	737	738	30,900	738
2022-10-07	756	760	746	760	22,200	760
2022-10-06	739	762	739	760	48,000	760
2022-10-05	737	740	733	739	22,200	739
2022-10-04	721	736	721	733	25,400	733
2022-10-03	720	722	710	711	22,900	711
2022-09-30	730	733	722	722	39,700	722
2022-09-29	727	733	720	729	25,000	729
2022-09-28	721	735	717	735	34,800	735
2022-09-27	714	725	714	717	21,600	717
2022-09-26	719	725	710	710	36,100	710
2022-09-22	725	734	724	730	15,600	730
2022-09-21	734	737	725	725	25,900	725
2022-09-20	735	750	735	741	30,000	741
2022-09-16	743	743	728	728	18,900	728
2022-09-15	726	738	726	735	13,200	735
2022-09-14	727	734	725	725	31,400	725
2022-09-13	739	740	735	739	6,500	739
2022-09-12	740	740	732	735	11,200	735
2022-09-09	730	737	725	732	32,700	732
2022-09-08	720	733	720	732	36,700	732
2022-09-07	720	720	705	709	33,100	709
2022-09-06	716	728	716	720	21,200	720
2022-09-05	720	726	716	716	15,700	716
2022-09-02	720	730	719	723	20,400	723
2022-09-01	726	733	722	722	25,600	722
2022-08-31	736	738	733	734	16,900	734
2022-08-30	732	736	728	736	10,600	736
2022-08-29	726	733	725	725	27,600	725
2022-08-26	730	740	730	731	48,400	731
2022-08-25	744	750	741	750	9,000	750
2022-08-24	745	745	739	740	16,400	740
2022-08-23	750	751	745	745	6,500	745
2022-08-22	744	757	743	757	10,600	757
2022-08-19	754	755	749	751	10,400	751
2022-08-18	754	756	750	754	9,000	754
2022-08-17	753	763	753	761	13,100	761
2022-08-16	761	761	752	752	8,200	752
2022-08-15	762	764	756	761	9,700	761
2022-08-12	750	767	750	765	20,400	765
2022-08-10	750	751	745	746	7,600	746
2022-08-09	759	759	750	750	5,800	750
2022-08-08	764	766	752	759	9,400	759
2022-08-05	753	764	748	764	15,700	764
2022-08-04	760	760	747	748	11,900	748
2022-08-03	761	762	750	759	11,500	759
2022-08-02	770	772	756	761	16,200	761
2022-08-01	767	771	756	770	20,300	770
2022-07-29	761	782	760	767	36,500	767
2022-07-28	746	758	740	752	24,100	752
2022-07-27	749	749	739	739	9,400	739
2022-07-26	746	748	744	747	3,200	747
2022-07-25	746	750	745	748	9,700	748
2022-07-22	747	757	741	757	13,200	757
2022-07-21	747	753	739	742	18,000	742
2022-07-20	755	757	751	757	27,900	757
2022-07-19	755	755	741	752	26,400	752
2022-07-15	749	753	739	750	10,900	750
2022-07-14	751	754	742	753	13,600	753
2022-07-13	748	754	742	754	10,300	754
2022-07-12	738	751	738	741	41,300	741
2022-07-11	760	760	735	751	30,800	751
2022-07-08	746	747	736	747	27,600	747
2022-07-07	739	747	730	747	24,300	747
2022-07-06	726	739	722	739	14,500	739
2022-07-05	735	735	729	730	11,500	730
2022-07-04	731	738	723	735	19,200	735
2022-07-01	725	726	715	721	28,600	721
2022-06-30	730	735	719	720	27,000	720
2022-06-29	716	735	714	735	46,400	735
2022-06-28	718	722	710	719	14,100	719
2022-06-27	738	738	721	723	5,900	723
2022-06-24	718	733	718	733	11,500	733
2022-06-23	712	726	708	718	7,100	718
2022-06-22	724	724	708	712	6,800	712
2022-06-21	706	720	706	720	14,100	720
2022-06-20	708	711	702	703	17,200	703
2022-06-17	706	715	705	708	34,700	708
2022-06-16	712	725	712	720	24,100	720
2022-06-15	727	727	715	715	18,700	715
2022-06-14	722	730	722	727	17,200	727
2022-06-13	727	734	723	734	20,100	734
2022-06-10	746	746	730	730	24,100	730
2022-06-09	747	749	735	739	16,900	739
2022-06-08	745	751	739	748	18,100	748
2022-06-07	743	745	732	732	15,300	732
2022-06-06	730	748	729	741	12,500	741
2022-06-03	747	747	736	739	13,400	739
2022-06-02	756	756	739	742	17,400	742
2022-06-01	755	757	750	755	49,400	755
2022-05-31	760	763	749	749	33,200	749
2022-05-30	750	760	733	760	66,500	760
2022-05-27	750	750	738	743	20,600	743
2022-05-26	742	752	741	741	16,600	741
2022-05-25	730	741	722	741	16,000	741
2022-05-24	751	751	728	733	22,200	733
2022-05-23	746	755	743	752	32,700	752
2022-05-20	735	740	731	740	22,800	740
2022-05-19	725	739	725	733	12,000	733
2022-05-18	729	741	722	740	26,700	740
2022-05-17	722	731	717	727	26,600	727
2022-05-16	752	752	712	715	31,700	715
2022-05-13	745	747	736	743	28,100	743
2022-05-12	718	740	718	738	29,000	738
2022-05-11	730	743	725	725	27,100	725
2022-05-10	733	747	730	739	16,700	739
2022-05-09	738	748	737	742	16,600	742
2022-05-06	746	755	741	749	45,500	749
2022-05-02	743	755	741	750	31,000	750
2022-04-28	730	739	724	739	30,500	739
2022-04-27	702	734	701	734	62,800	734
2022-04-26	710	712	704	704	8,400	704
2022-04-25	712	713	709	709	8,900	709
2022-04-22	715	717	710	712	9,100	712
2022-04-21	720	728	718	725	11,700	725
2022-04-20	712	722	708	720	15,500	720
2022-04-19	711	715	705	712	12,300	712
2022-04-18	703	712	703	708	12,000	708
2022-04-15	723	723	711	711	12,300	711
2022-04-14	709	726	708	723	23,200	723
2022-04-13	714	714	695	703	31,600	703
2022-04-12	710	712	702	708	30,600	708
2022-04-11	718	719	711	712	19,200	712
2022-04-08	724	724	713	718	32,400	718
2022-04-07	724	728	718	722	22,000	722
2022-04-06	739	739	725	728	18,300	728
2022-04-05	739	740	732	736	21,800	736
2022-04-04	730	739	729	730	17,700	730
2022-04-01	716	726	710	724	21,000	724
2022-03-31	721	729	716	719	25,400	719
2022-03-30	731	731	712	725	39,700	725
2022-03-29	737	740	727	740	36,100	740
2022-03-28	733	738	728	738	15,200	738
2022-03-25	727	734	722	727	24,700	727
2022-03-24	728	730	722	729	24,200	729
2022-03-23	735	743	732	736	27,700	736
2022-03-22	727	733	720	726	33,100	726
2022-03-18	713	724	710	724	31,700	724
2022-03-17	723	728	716	723	48,700	723
2022-03-16	726	726	716	718	23,800	718
2022-03-15	717	735	716	731	22,200	731
2022-03-14	723	726	716	719	13,300	719
2022-03-11	722	730	719	723	24,200	723
2022-03-10	735	742	721	731	28,800	731
2022-03-09	703	726	693	721	40,300	721
2022-03-08	704	716	694	703	26,700	703
2022-03-07	709	720	705	713	25,700	713
2022-03-04	719	723	707	718	23,700	718
2022-03-03	711	730	708	722	21,600	722
2022-03-02	705	719	703	703	33,800	703
2022-03-01	737	737	717	719	37,100	719
2022-02-28	733	733	722	731	29,300	731
2022-02-25	730	733	724	732	22,800	732
2022-02-24	725	738	716	734	31,000	734
2022-02-22	716	732	714	722	19,100	722
2022-02-21	730	733	718	725	12,100	725
2022-02-18	740	740	730	730	10,300	730
2022-02-17	736	747	726	743	26,200	743
2022-02-16	715	737	715	734	26,700	734
2022-02-15	707	719	705	713	26,100	713
2022-02-14	720	720	706	711	26,900	711
2022-02-10	721	723	707	723	19,400	723
2022-02-09	710	720	705	719	16,300	719
2022-02-08	693	712	693	710	19,000	710
2022-02-07	704	710	693	693	17,500	693
2022-02-04	698	708	694	703	28,600	703
2022-02-03	701	704	697	697	13,500	697
2022-02-02	693	704	693	702	12,900	702
2022-02-01	710	710	680	687	27,200	687
2022-01-31	677	697	673	697	18,400	697
2022-01-28	675	684	664	684	38,000	684
2022-01-27	696	696	663	665	37,800	665
2022-01-26	700	704	692	695	12,000	695
2022-01-25	706	707	694	699	11,200	699
2022-01-24	695	709	695	707	9,000	707
2022-01-21	681	698	681	698	18,500	698
2022-01-20	689	700	688	688	15,600	688
2022-01-19	697	701	690	690	21,700	690
2022-01-18	705	708	698	699	18,500	699
2022-01-17	707	714	703	705	8,000	705
2022-01-14	710	710	700	706	30,300	706
2022-01-13	729	729	712	712	10,100	712
2022-01-12	718	727	717	727	17,400	727
2022-01-11	707	715	703	714	15,500	714
2022-01-07	713	715	703	707	22,600	707
2022-01-06	725	726	713	713	15,500	713
2022-01-05	738	738	729	731	10,200	731
2022-01-04	733	738	729	738	21,800	738

分割・併合履歴： [2014-10-29]1株→2株 [2007-09-25]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

7823 (株)アートネイチャー の時系列データ [2022年度]

7823 (株)アートネイチャーの時系列データ [2022年度]