7823 (株)アートネイチャーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	796	804	795	801	44,300	801
2023-12-28	793	795	791	795	22,400	795
2023-12-27	794	794	788	793	41,300	793
2023-12-26	787	788	785	788	16,300	788
2023-12-25	801	801	784	784	32,000	784
2023-12-22	783	790	783	790	23,400	790
2023-12-21	781	786	780	783	20,900	783
2023-12-20	782	784	777	782	43,900	782
2023-12-19	777	782	773	782	48,500	782
2023-12-18	775	776	767	774	42,700	774
2023-12-15	774	774	766	771	52,500	771
2023-12-14	779	780	772	772	34,400	772
2023-12-13	782	783	778	779	25,200	779
2023-12-12	790	790	781	781	14,800	781
2023-12-11	792	792	782	785	35,300	785
2023-12-08	789	790	777	780	45,900	780
2023-12-07	789	795	789	789	23,600	789
2023-12-06	785	798	785	794	28,500	794
2023-12-05	783	796	783	786	25,400	786
2023-12-04	781	789	781	787	26,100	787
2023-12-01	795	798	793	796	29,100	796
2023-11-30	794	796	787	790	25,900	790
2023-11-29	798	800	794	794	13,800	794
2023-11-28	793	799	790	798	20,100	798
2023-11-27	796	798	791	792	17,900	792
2023-11-24	805	805	793	793	13,400	793
2023-11-22	786	807	786	799	49,200	799
2023-11-21	788	795	786	791	21,100	791
2023-11-20	796	797	787	787	22,800	787
2023-11-17	788	795	783	795	40,300	795
2023-11-16	771	787	771	780	32,500	780
2023-11-15	787	787	758	771	88,100	771
2023-11-14	783	789	783	787	21,500	787
2023-11-13	790	791	780	782	20,400	782
2023-11-10	785	790	778	790	28,100	790
2023-11-09	790	794	783	786	31,600	786
2023-11-08	800	802	785	785	40,000	785
2023-11-07	804	810	800	802	16,100	802
2023-11-06	806	808	800	801	28,800	801
2023-11-02	812	812	799	802	28,600	802
2023-11-01	817	817	804	813	43,200	813
2023-10-31	819	819	788	805	73,300	805
2023-10-30	818	818	800	804	181,700	804
2023-10-27	815	821	810	817	38,700	817
2023-10-26	814	819	809	812	39,900	812
2023-10-25	818	818	806	810	25,400	810
2023-10-24	807	814	798	813	43,200	813
2023-10-23	814	820	806	806	46,400	806
2023-10-20	808	819	803	814	46,400	814
2023-10-19	800	806	797	803	44,500	803
2023-10-18	798	805	786	804	44,700	804
2023-10-17	791	796	789	792	40,400	792
2023-10-16	797	797	783	788	41,800	788
2023-10-13	801	805	795	798	33,800	798
2023-10-12	806	807	796	804	36,900	804
2023-10-11	816	816	801	802	39,400	802
2023-10-10	823	827	812	816	49,900	816
2023-10-06	810	820	808	816	23,100	816
2023-10-05	804	808	798	805	39,400	805
2023-10-04	805	810	793	793	71,100	793
2023-10-03	826	826	811	811	40,900	811
2023-10-02	816	839	816	826	99,800	826
2023-09-29	826	829	814	815	33,400	815
2023-09-28	818	832	817	826	41,200	826
2023-09-27	823	833	813	831	46,100	831
2023-09-26	827	828	818	825	29,100	825
2023-09-25	819	827	816	826	27,500	826
2023-09-22	805	822	805	817	40,300	817
2023-09-21	825	830	800	806	72,200	806
2023-09-20	831	836	823	826	39,700	826
2023-09-19	828	840	825	839	31,000	839
2023-09-15	837	837	822	828	69,400	828
2023-09-14	839	854	827	837	106,900	837
2023-09-13	837	852	819	838	311,200	838
2023-09-12	782	786	777	786	19,000	786
2023-09-11	782	783	775	780	21,600	780
2023-09-08	780	784	777	777	47,900	777
2023-09-07	789	792	785	788	17,600	788
2023-09-06	783	793	783	793	27,100	793
2023-09-05	787	789	782	787	27,400	787
2023-09-04	785	790	785	790	23,700	790
2023-09-01	783	789	782	787	31,900	787
2023-08-31	785	785	778	785	23,200	785
2023-08-30	784	784	780	781	22,200	781
2023-08-29	783	787	781	783	17,600	783
2023-08-28	773	785	773	785	11,700	785
2023-08-25	771	775	770	773	11,800	773
2023-08-24	774	774	771	772	10,900	772
2023-08-23	771	777	770	774	21,000	774
2023-08-22	772	776	770	771	9,900	771
2023-08-21	779	786	771	771	18,600	771
2023-08-18	771	780	767	777	32,400	777
2023-08-17	786	786	773	773	26,300	773
2023-08-16	788	796	786	786	19,800	786
2023-08-15	784	795	782	794	19,900	794
2023-08-14	778	798	778	787	35,000	787
2023-08-10	773	782	770	780	24,900	780
2023-08-09	777	780	771	776	23,000	776
2023-08-08	785	785	776	778	26,600	778
2023-08-07	774	783	770	780	18,100	780
2023-08-04	763	773	763	772	26,500	772
2023-08-03	771	774	763	766	43,300	766
2023-08-02	781	786	772	774	27,600	774
2023-08-01	786	786	775	783	38,800	783
2023-07-31	789	794	779	782	55,500	782
2023-07-28	777	783	771	780	60,200	780
2023-07-27	793	794	788	791	20,600	791
2023-07-26	796	796	785	792	16,200	792
2023-07-25	781	798	779	793	47,200	793
2023-07-24	788	788	777	780	31,900	780
2023-07-21	780	782	776	778	26,900	778
2023-07-20	784	787	779	780	35,300	780
2023-07-19	789	791	779	783	56,000	783
2023-07-18	759	780	759	780	57,700	780
2023-07-14	765	766	755	756	22,000	756
2023-07-13	761	766	758	761	21,400	761
2023-07-12	761	766	758	761	22,900	761
2023-07-11	772	775	763	764	51,500	764
2023-07-10	769	775	765	767	45,600	767
2023-07-07	762	776	762	770	37,700	770
2023-07-06	769	773	762	767	31,300	767
2023-07-05	766	772	758	768	29,200	768
2023-07-04	766	776	765	773	54,800	773
2023-07-03	765	769	764	766	25,900	766
2023-06-30	761	766	756	761	47,200	761
2023-06-29	758	763	756	761	34,000	761
2023-06-28	745	758	745	753	41,100	753
2023-06-27	746	748	744	746	13,700	746
2023-06-26	746	750	742	742	22,300	742
2023-06-23	755	757	746	747	38,000	747
2023-06-22	763	763	750	754	30,700	754
2023-06-21	761	765	758	758	22,100	758
2023-06-20	767	767	756	761	24,300	761
2023-06-19	772	773	763	770	18,700	770
2023-06-16	768	770	755	769	38,500	769
2023-06-15	764	775	760	766	51,000	766
2023-06-14	764	764	756	759	26,800	759
2023-06-13	753	760	753	758	23,900	758
2023-06-12	754	756	750	753	13,800	753
2023-06-09	748	752	745	747	33,100	747
2023-06-08	750	753	742	743	24,400	743
2023-06-07	748	754	746	747	28,600	747
2023-06-06	752	753	744	749	33,400	749
2023-06-05	758	759	749	751	21,800	751
2023-06-02	744	753	744	748	14,400	748
2023-06-01	736	749	736	740	26,300	740
2023-05-31	745	748	735	736	50,800	736
2023-05-30	762	762	745	749	32,900	749
2023-05-29	756	764	753	756	17,200	756
2023-05-26	761	764	753	753	26,500	753
2023-05-25	765	769	760	761	15,800	761
2023-05-24	767	773	766	766	15,200	766
2023-05-23	775	779	762	767	21,700	767
2023-05-22	770	782	770	778	17,600	778
2023-05-19	771	782	771	776	11,900	776
2023-05-18	781	781	770	774	18,800	774
2023-05-17	775	780	770	770	22,400	770
2023-05-16	768	775	761	772	22,800	772
2023-05-15	762	777	761	763	61,300	763
2023-05-12	777	791	777	780	41,300	780
2023-05-11	775	779	770	777	24,200	777
2023-05-10	798	798	773	773	20,300	773
2023-05-09	788	800	785	797	17,700	797
2023-05-08	790	793	788	788	14,300	788
2023-05-02	790	794	783	794	11,500	794
2023-05-01	790	793	782	790	27,300	790
2023-04-28	781	782	776	781	21,600	781
2023-04-27	766	773	766	771	17,100	771
2023-04-26	760	775	760	771	15,200	771
2023-04-25	773	777	753	756	28,600	756
2023-04-24	775	780	765	767	15,600	767
2023-04-21	777	780	773	773	8,800	773
2023-04-20	773	783	773	778	15,300	778
2023-04-19	779	779	768	772	13,100	772
2023-04-18	783	785	776	781	19,700	781
2023-04-17	782	783	777	780	9,300	780
2023-04-14	776	783	773	782	22,400	782
2023-04-13	775	780	773	776	11,100	776
2023-04-12	767	778	767	778	12,500	778
2023-04-11	773	773	764	768	12,800	768
2023-04-10	767	770	762	767	16,300	767
2023-04-07	755	771	755	765	14,400	765
2023-04-06	761	769	752	753	30,200	753
2023-04-05	777	777	762	765	26,800	765
2023-04-04	787	789	779	783	46,100	783
2023-04-03	788	793	784	787	25,900	787
2023-03-31	785	787	772	784	31,800	784
2023-03-30	783	785	770	783	34,200	783
2023-03-29	780	794	779	794	48,300	794
2023-03-28	775	777	770	777	14,000	777
2023-03-27	773	774	765	771	24,100	771
2023-03-24	767	769	758	767	14,300	767
2023-03-23	760	772	757	772	23,700	772
2023-03-22	767	771	761	761	28,700	761
2023-03-20	763	764	750	750	16,700	750
2023-03-17	753	770	753	764	22,200	764
2023-03-16	756	758	748	749	26,400	749
2023-03-15	760	770	752	769	33,200	769
2023-03-14	749	753	741	745	21,900	745
2023-03-13	760	762	748	758	20,200	758
2023-03-10	777	777	766	767	51,100	767
2023-03-09	777	777	766	774	18,900	774
2023-03-08	763	773	763	773	18,900	773
2023-03-07	760	768	759	768	25,100	768
2023-03-06	765	765	754	761	18,800	761
2023-03-03	759	764	754	764	24,400	764
2023-03-02	757	758	752	755	11,100	755
2023-03-01	757	758	752	757	14,700	757
2023-02-28	757	757	751	755	14,900	755
2023-02-27	752	752	748	750	6,400	750
2023-02-24	745	750	745	746	12,700	746
2023-02-22	749	751	744	744	12,200	744
2023-02-21	753	754	749	749	14,600	749
2023-02-20	746	751	745	749	12,800	749
2023-02-17	753	754	745	746	8,200	746
2023-02-16	757	757	750	754	11,100	754
2023-02-15	750	754	748	752	17,000	752
2023-02-14	744	752	743	746	18,800	746
2023-02-13	745	754	742	748	17,800	748
2023-02-10	743	750	739	740	17,600	740
2023-02-09	737	755	737	755	26,100	755
2023-02-08	739	743	736	736	13,000	736
2023-02-07	738	742	735	735	13,700	735
2023-02-06	745	748	736	738	18,600	738
2023-02-03	738	743	738	741	18,900	741
2023-02-02	759	759	738	738	30,700	738
2023-02-01	758	759	755	755	13,100	755
2023-01-31	750	758	743	756	47,800	756
2023-01-30	778	778	758	758	39,800	758
2023-01-27	764	767	757	760	10,600	760
2023-01-26	761	763	753	756	24,100	756
2023-01-25	761	768	760	761	12,200	761
2023-01-24	760	770	755	770	17,400	770
2023-01-23	752	758	750	754	16,300	754
2023-01-20	741	752	739	747	11,800	747
2023-01-19	741	743	736	741	10,900	741
2023-01-18	745	748	731	746	13,500	746
2023-01-17	730	741	730	740	18,900	740
2023-01-16	730	735	727	735	16,400	735
2023-01-13	740	744	728	734	21,500	734
2023-01-12	739	743	736	742	9,600	742
2023-01-11	736	740	735	740	8,500	740
2023-01-10	736	741	731	731	16,600	731
2023-01-06	735	738	731	734	19,100	734
2023-01-05	739	739	735	735	13,400	735
2023-01-04	757	757	739	742	28,200	742

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 [2023年度]

7823 (株)アートネイチャーの時系列データ [2023年度]