7823 (株)アートネイチャー 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 840 | 840 | 821 | 821 | 13,600 | 821 |
| 2024-12-27 | 821 | 840 | 818 | 840 | 13,800 | 840 |
| 2024-12-26 | 818 | 820 | 810 | 820 | 19,300 | 820 |
| 2024-12-25 | 813 | 818 | 809 | 818 | 9,000 | 818 |
| 2024-12-24 | 810 | 814 | 806 | 814 | 10,300 | 814 |
| 2024-12-23 | 800 | 812 | 800 | 810 | 8,900 | 810 |
| 2024-12-20 | 816 | 816 | 801 | 801 | 21,200 | 801 |
| 2024-12-19 | 805 | 816 | 805 | 811 | 8,900 | 811 |
| 2024-12-18 | 810 | 810 | 805 | 810 | 28,500 | 810 |
| 2024-12-17 | 808 | 810 | 805 | 810 | 14,400 | 810 |
| 2024-12-16 | 808 | 817 | 806 | 814 | 12,100 | 814 |
| 2024-12-13 | 814 | 820 | 805 | 809 | 31,200 | 809 |
| 2024-12-12 | 808 | 823 | 808 | 819 | 22,800 | 819 |
| 2024-12-11 | 815 | 815 | 807 | 809 | 21,600 | 809 |
| 2024-12-10 | 835 | 835 | 815 | 815 | 23,200 | 815 |
| 2024-12-09 | 819 | 825 | 810 | 820 | 14,500 | 820 |
| 2024-12-06 | 813 | 822 | 808 | 822 | 7,800 | 822 |
| 2024-12-05 | 823 | 823 | 808 | 813 | 12,700 | 813 |
| 2024-12-04 | 845 | 853 | 815 | 816 | 20,500 | 816 |
| 2024-12-03 | 814 | 858 | 814 | 858 | 56,200 | 858 |
| 2024-12-02 | 810 | 815 | 804 | 811 | 16,000 | 811 |
| 2024-11-29 | 808 | 811 | 803 | 803 | 6,700 | 803 |
| 2024-11-28 | 806 | 810 | 800 | 810 | 17,200 | 810 |
| 2024-11-27 | 809 | 809 | 794 | 802 | 9,300 | 802 |
| 2024-11-26 | 809 | 814 | 804 | 804 | 9,500 | 804 |
| 2024-11-25 | 820 | 823 | 808 | 808 | 8,700 | 808 |
| 2024-11-22 | 808 | 817 | 808 | 810 | 11,900 | 810 |
| 2024-11-21 | 844 | 844 | 807 | 810 | 26,800 | 810 |
| 2024-11-20 | 830 | 843 | 827 | 843 | 10,800 | 843 |
| 2024-11-19 | 833 | 833 | 822 | 823 | 5,700 | 823 |
| 2024-11-18 | 832 | 836 | 827 | 832 | 7,500 | 832 |
| 2024-11-15 | 842 | 844 | 832 | 832 | 4,800 | 832 |
| 2024-11-14 | 855 | 855 | 837 | 837 | 4,500 | 837 |
| 2024-11-13 | 854 | 855 | 844 | 855 | 12,700 | 855 |
| 2024-11-12 | 860 | 863 | 845 | 846 | 14,300 | 846 |
| 2024-11-11 | 849 | 865 | 836 | 865 | 19,300 | 865 |
| 2024-11-08 | 848 | 855 | 845 | 849 | 8,600 | 849 |
| 2024-11-07 | 844 | 854 | 837 | 854 | 19,700 | 854 |
| 2024-11-06 | 826 | 849 | 826 | 849 | 17,300 | 849 |
| 2024-11-05 | 830 | 840 | 820 | 840 | 10,000 | 840 |
| 2024-11-01 | 823 | 828 | 819 | 827 | 15,600 | 827 |
| 2024-10-31 | 865 | 865 | 830 | 830 | 35,400 | 830 |
| 2024-10-30 | 849 | 863 | 821 | 845 | 163,400 | 845 |
| 2024-10-29 | 839 | 844 | 826 | 841 | 12,300 | 841 |
| 2024-10-28 | 806 | 848 | 806 | 834 | 14,500 | 834 |
| 2024-10-25 | 821 | 823 | 808 | 810 | 13,300 | 810 |
| 2024-10-24 | 816 | 829 | 816 | 818 | 25,200 | 818 |
| 2024-10-23 | 847 | 849 | 823 | 824 | 17,200 | 824 |
| 2024-10-22 | 855 | 855 | 842 | 844 | 14,300 | 844 |
| 2024-10-21 | 853 | 856 | 848 | 855 | 33,900 | 855 |
| 2024-10-18 | 850 | 855 | 845 | 853 | 8,200 | 853 |
| 2024-10-17 | 849 | 854 | 842 | 846 | 13,300 | 846 |
| 2024-10-16 | 857 | 865 | 850 | 850 | 15,100 | 850 |
| 2024-10-15 | 849 | 867 | 846 | 862 | 44,800 | 862 |
| 2024-10-11 | 848 | 853 | 840 | 849 | 17,400 | 849 |
| 2024-10-10 | 837 | 847 | 833 | 847 | 10,800 | 847 |
| 2024-10-09 | 848 | 848 | 835 | 835 | 13,800 | 835 |
| 2024-10-08 | 854 | 854 | 842 | 848 | 16,500 | 848 |
| 2024-10-07 | 855 | 860 | 850 | 860 | 21,000 | 860 |
| 2024-10-04 | 838 | 851 | 838 | 845 | 22,600 | 845 |
| 2024-10-03 | 853 | 856 | 842 | 842 | 17,000 | 842 |
| 2024-10-02 | 826 | 836 | 825 | 828 | 22,400 | 828 |
| 2024-10-01 | 820 | 829 | 820 | 829 | 19,200 | 829 |
| 2024-09-30 | 840 | 840 | 811 | 820 | 20,000 | 820 |
| 2024-09-27 | 856 | 859 | 835 | 848 | 42,800 | 848 |
| 2024-09-26 | 843 | 860 | 841 | 860 | 52,500 | 860 |
| 2024-09-25 | 824 | 841 | 824 | 840 | 23,800 | 840 |
| 2024-09-24 | 835 | 835 | 820 | 823 | 17,600 | 823 |
| 2024-09-20 | 845 | 845 | 801 | 823 | 38,400 | 823 |
| 2024-09-19 | 820 | 846 | 820 | 846 | 27,200 | 846 |
| 2024-09-18 | 821 | 830 | 799 | 818 | 17,700 | 818 |
| 2024-09-17 | 829 | 835 | 810 | 821 | 19,600 | 821 |
| 2024-09-13 | 819 | 844 | 810 | 844 | 84,100 | 844 |
| 2024-09-12 | 790 | 798 | 790 | 790 | 19,400 | 790 |
| 2024-09-11 | 791 | 802 | 784 | 790 | 15,400 | 790 |
| 2024-09-10 | 801 | 810 | 794 | 794 | 6,800 | 794 |
| 2024-09-09 | 799 | 808 | 791 | 804 | 7,500 | 804 |
| 2024-09-06 | 808 | 812 | 802 | 812 | 12,200 | 812 |
| 2024-09-05 | 810 | 815 | 803 | 806 | 8,000 | 806 |
| 2024-09-04 | 806 | 813 | 795 | 795 | 14,800 | 795 |
| 2024-09-03 | 811 | 812 | 804 | 809 | 4,600 | 809 |
| 2024-09-02 | 821 | 821 | 803 | 803 | 17,300 | 803 |
| 2024-08-30 | 810 | 823 | 810 | 823 | 9,600 | 823 |
| 2024-08-29 | 811 | 811 | 804 | 805 | 8,000 | 805 |
| 2024-08-28 | 815 | 815 | 808 | 810 | 4,400 | 810 |
| 2024-08-27 | 816 | 816 | 811 | 816 | 12,400 | 816 |
| 2024-08-26 | 805 | 820 | 803 | 816 | 14,400 | 816 |
| 2024-08-23 | 798 | 817 | 794 | 807 | 21,100 | 807 |
| 2024-08-22 | 801 | 807 | 796 | 805 | 5,400 | 805 |
| 2024-08-21 | 802 | 808 | 793 | 801 | 5,900 | 801 |
| 2024-08-20 | 811 | 812 | 793 | 806 | 17,800 | 806 |
| 2024-08-19 | 811 | 811 | 796 | 805 | 20,500 | 805 |
| 2024-08-16 | 800 | 807 | 794 | 802 | 10,800 | 802 |
| 2024-08-15 | 795 | 805 | 795 | 795 | 13,900 | 795 |
| 2024-08-14 | 791 | 793 | 785 | 792 | 7,700 | 792 |
| 2024-08-13 | 778 | 790 | 778 | 784 | 13,600 | 784 |
| 2024-08-09 | 785 | 798 | 769 | 778 | 43,400 | 778 |
| 2024-08-08 | 764 | 774 | 755 | 755 | 12,700 | 755 |
| 2024-08-07 | 745 | 777 | 734 | 775 | 30,000 | 775 |
| 2024-08-06 | 730 | 777 | 730 | 750 | 27,700 | 750 |
| 2024-08-05 | 760 | 777 | 716 | 745 | 42,200 | 745 |
| 2024-08-02 | 805 | 811 | 765 | 768 | 44,600 | 768 |
| 2024-08-01 | 839 | 840 | 805 | 805 | 37,100 | 805 |
| 2024-07-31 | 827 | 839 | 819 | 839 | 28,400 | 839 |
| 2024-07-30 | 816 | 827 | 809 | 827 | 28,600 | 827 |
| 2024-07-29 | 813 | 821 | 808 | 821 | 12,800 | 821 |
| 2024-07-26 | 800 | 816 | 800 | 808 | 20,900 | 808 |
| 2024-07-25 | 797 | 810 | 797 | 801 | 20,000 | 801 |
| 2024-07-24 | 808 | 811 | 803 | 803 | 8,500 | 803 |
| 2024-07-23 | 805 | 813 | 805 | 808 | 9,700 | 808 |
| 2024-07-22 | 810 | 811 | 806 | 806 | 8,700 | 806 |
| 2024-07-19 | 815 | 815 | 810 | 811 | 19,300 | 811 |
| 2024-07-18 | 806 | 812 | 806 | 811 | 11,200 | 811 |
| 2024-07-17 | 808 | 815 | 802 | 815 | 28,500 | 815 |
| 2024-07-16 | 810 | 811 | 800 | 800 | 35,600 | 800 |
| 2024-07-12 | 818 | 826 | 812 | 818 | 11,000 | 818 |
| 2024-07-11 | 825 | 825 | 806 | 818 | 29,300 | 818 |
| 2024-07-10 | 810 | 820 | 808 | 820 | 30,800 | 820 |
| 2024-07-09 | 804 | 818 | 804 | 817 | 29,900 | 817 |
| 2024-07-08 | 802 | 809 | 800 | 804 | 17,800 | 804 |
| 2024-07-05 | 812 | 812 | 808 | 808 | 10,100 | 808 |
| 2024-07-04 | 820 | 820 | 809 | 814 | 14,600 | 814 |
| 2024-07-03 | 820 | 829 | 820 | 821 | 8,500 | 821 |
| 2024-07-02 | 840 | 840 | 821 | 824 | 20,200 | 824 |
| 2024-07-01 | 837 | 845 | 834 | 840 | 30,900 | 840 |
| 2024-06-28 | 830 | 842 | 827 | 836 | 20,700 | 836 |
| 2024-06-27 | 847 | 847 | 839 | 845 | 24,100 | 845 |
| 2024-06-26 | 843 | 847 | 837 | 847 | 34,000 | 847 |
| 2024-06-25 | 830 | 847 | 824 | 847 | 74,300 | 847 |
| 2024-06-24 | 810 | 821 | 810 | 821 | 33,300 | 821 |
| 2024-06-21 | 820 | 824 | 805 | 805 | 31,600 | 805 |
| 2024-06-20 | 826 | 828 | 811 | 817 | 17,400 | 817 |
| 2024-06-19 | 830 | 831 | 820 | 829 | 15,100 | 829 |
| 2024-06-18 | 816 | 833 | 814 | 830 | 34,000 | 830 |
| 2024-06-17 | 820 | 820 | 805 | 814 | 19,800 | 814 |
| 2024-06-14 | 823 | 825 | 812 | 821 | 37,100 | 821 |
| 2024-06-13 | 822 | 822 | 808 | 811 | 17,600 | 811 |
| 2024-06-12 | 817 | 825 | 817 | 825 | 29,100 | 825 |
| 2024-06-11 | 820 | 820 | 812 | 819 | 11,700 | 819 |
| 2024-06-10 | 811 | 820 | 811 | 820 | 16,900 | 820 |
| 2024-06-07 | 817 | 817 | 812 | 816 | 9,700 | 816 |
| 2024-06-06 | 819 | 819 | 812 | 817 | 11,000 | 817 |
| 2024-06-05 | 809 | 819 | 806 | 819 | 10,800 | 819 |
| 2024-06-04 | 810 | 822 | 810 | 813 | 25,000 | 813 |
| 2024-06-03 | 818 | 818 | 813 | 817 | 17,400 | 817 |
| 2024-05-31 | 815 | 819 | 810 | 819 | 29,500 | 819 |
| 2024-05-30 | 799 | 816 | 799 | 812 | 19,800 | 812 |
| 2024-05-29 | 813 | 813 | 794 | 800 | 10,800 | 800 |
| 2024-05-28 | 813 | 816 | 809 | 813 | 18,300 | 813 |
| 2024-05-27 | 811 | 811 | 800 | 806 | 12,600 | 806 |
| 2024-05-24 | 806 | 813 | 784 | 813 | 55,400 | 813 |
| 2024-05-23 | 801 | 812 | 797 | 809 | 28,400 | 809 |
| 2024-05-22 | 802 | 807 | 797 | 805 | 18,300 | 805 |
| 2024-05-21 | 800 | 812 | 800 | 806 | 18,900 | 806 |
| 2024-05-20 | 813 | 814 | 799 | 799 | 24,600 | 799 |
| 2024-05-17 | 787 | 815 | 787 | 814 | 116,000 | 814 |
| 2024-05-16 | 788 | 799 | 780 | 781 | 47,400 | 781 |
| 2024-05-15 | 775 | 804 | 775 | 796 | 58,700 | 796 |
| 2024-05-14 | 773 | 777 | 771 | 774 | 12,000 | 774 |
| 2024-05-13 | 771 | 777 | 769 | 776 | 14,200 | 776 |
| 2024-05-10 | 763 | 774 | 763 | 774 | 20,700 | 774 |
| 2024-05-09 | 761 | 767 | 757 | 764 | 22,700 | 764 |
| 2024-05-08 | 757 | 760 | 754 | 757 | 11,300 | 757 |
| 2024-05-07 | 755 | 760 | 753 | 759 | 8,300 | 759 |
| 2024-05-02 | 761 | 761 | 754 | 754 | 9,400 | 754 |
| 2024-05-01 | 761 | 762 | 755 | 759 | 15,700 | 759 |
| 2024-04-30 | 760 | 761 | 751 | 760 | 23,300 | 760 |
| 2024-04-26 | 763 | 763 | 746 | 756 | 39,200 | 756 |
| 2024-04-25 | 758 | 763 | 757 | 757 | 15,200 | 757 |
| 2024-04-24 | 758 | 763 | 757 | 758 | 18,000 | 758 |
| 2024-04-23 | 760 | 763 | 759 | 759 | 5,200 | 759 |
| 2024-04-22 | 753 | 763 | 753 | 762 | 22,300 | 762 |
| 2024-04-19 | 754 | 754 | 745 | 746 | 40,300 | 746 |
| 2024-04-18 | 747 | 758 | 745 | 756 | 31,700 | 756 |
| 2024-04-17 | 758 | 760 | 747 | 747 | 43,900 | 747 |
| 2024-04-16 | 763 | 764 | 756 | 757 | 39,300 | 757 |
| 2024-04-15 | 761 | 768 | 761 | 764 | 14,600 | 764 |
| 2024-04-12 | 765 | 770 | 763 | 763 | 20,500 | 763 |
| 2024-04-11 | 762 | 766 | 760 | 765 | 13,900 | 765 |
| 2024-04-10 | 770 | 770 | 765 | 766 | 9,000 | 766 |
| 2024-04-09 | 766 | 769 | 763 | 765 | 14,900 | 765 |
| 2024-04-08 | 758 | 767 | 758 | 767 | 19,900 | 767 |
| 2024-04-05 | 760 | 762 | 755 | 757 | 61,800 | 757 |
| 2024-04-04 | 765 | 765 | 760 | 760 | 37,200 | 760 |
| 2024-04-03 | 761 | 768 | 757 | 766 | 33,600 | 766 |
| 2024-04-02 | 770 | 770 | 761 | 761 | 25,800 | 761 |
| 2024-04-01 | 782 | 783 | 770 | 770 | 35,500 | 770 |
| 2024-03-29 | 773 | 780 | 773 | 780 | 30,400 | 780 |
| 2024-03-28 | 780 | 780 | 769 | 771 | 39,300 | 771 |
| 2024-03-27 | 782 | 794 | 782 | 788 | 43,500 | 788 |
| 2024-03-26 | 781 | 784 | 774 | 778 | 62,900 | 778 |
| 2024-03-25 | 791 | 791 | 781 | 781 | 28,500 | 781 |
| 2024-03-22 | 786 | 795 | 786 | 795 | 34,200 | 795 |
| 2024-03-21 | 789 | 789 | 783 | 786 | 34,400 | 786 |
| 2024-03-19 | 788 | 789 | 780 | 789 | 23,800 | 789 |
| 2024-03-18 | 789 | 794 | 782 | 783 | 41,500 | 783 |
| 2024-03-15 | 768 | 785 | 767 | 785 | 59,800 | 785 |
| 2024-03-14 | 761 | 776 | 760 | 772 | 43,700 | 772 |
| 2024-03-13 | 761 | 766 | 755 | 758 | 34,900 | 758 |
| 2024-03-12 | 764 | 765 | 751 | 765 | 29,000 | 765 |
| 2024-03-11 | 769 | 771 | 754 | 758 | 65,800 | 758 |
| 2024-03-08 | 767 | 774 | 767 | 771 | 31,500 | 771 |
| 2024-03-07 | 768 | 772 | 766 | 769 | 17,200 | 769 |
| 2024-03-06 | 767 | 773 | 767 | 767 | 35,100 | 767 |
| 2024-03-05 | 768 | 771 | 760 | 768 | 36,600 | 768 |
| 2024-03-04 | 779 | 779 | 765 | 765 | 63,800 | 765 |
| 2024-03-01 | 775 | 777 | 770 | 774 | 32,900 | 774 |
| 2024-02-29 | 775 | 776 | 769 | 772 | 41,100 | 772 |
| 2024-02-28 | 780 | 783 | 772 | 772 | 66,200 | 772 |
| 2024-02-27 | 780 | 784 | 778 | 780 | 24,600 | 780 |
| 2024-02-26 | 788 | 790 | 777 | 777 | 40,900 | 777 |
| 2024-02-22 | 786 | 788 | 782 | 788 | 25,500 | 788 |
| 2024-02-21 | 790 | 791 | 783 | 784 | 22,100 | 784 |
| 2024-02-20 | 791 | 796 | 789 | 789 | 18,200 | 789 |
| 2024-02-19 | 788 | 793 | 787 | 790 | 15,800 | 790 |
| 2024-02-16 | 787 | 793 | 785 | 787 | 29,100 | 787 |
| 2024-02-15 | 792 | 792 | 781 | 781 | 37,400 | 781 |
| 2024-02-14 | 797 | 799 | 790 | 791 | 30,900 | 791 |
| 2024-02-13 | 800 | 802 | 791 | 800 | 46,300 | 800 |
| 2024-02-09 | 796 | 797 | 788 | 793 | 38,400 | 793 |
| 2024-02-08 | 797 | 802 | 791 | 799 | 51,000 | 799 |
| 2024-02-07 | 802 | 805 | 796 | 797 | 22,200 | 797 |
| 2024-02-06 | 801 | 807 | 798 | 799 | 22,900 | 799 |
| 2024-02-05 | 799 | 805 | 797 | 801 | 33,500 | 801 |
| 2024-02-02 | 792 | 801 | 785 | 798 | 65,600 | 798 |
| 2024-02-01 | 794 | 798 | 790 | 792 | 54,800 | 792 |
| 2024-01-31 | 781 | 797 | 781 | 792 | 121,100 | 792 |
| 2024-01-30 | 812 | 814 | 808 | 811 | 33,400 | 811 |
| 2024-01-29 | 809 | 812 | 806 | 812 | 26,000 | 812 |
| 2024-01-26 | 806 | 810 | 803 | 803 | 31,500 | 803 |
| 2024-01-25 | 801 | 810 | 797 | 806 | 42,600 | 806 |
| 2024-01-24 | 799 | 800 | 795 | 795 | 24,900 | 795 |
| 2024-01-23 | 800 | 804 | 796 | 796 | 34,700 | 796 |
| 2024-01-22 | 793 | 800 | 793 | 800 | 22,400 | 800 |
| 2024-01-19 | 795 | 795 | 790 | 792 | 32,800 | 792 |
| 2024-01-18 | 796 | 800 | 788 | 795 | 35,800 | 795 |
| 2024-01-17 | 801 | 806 | 797 | 797 | 28,900 | 797 |
| 2024-01-16 | 805 | 805 | 796 | 800 | 38,900 | 800 |
| 2024-01-15 | 804 | 809 | 800 | 806 | 32,700 | 806 |
| 2024-01-12 | 810 | 811 | 801 | 804 | 36,100 | 804 |
| 2024-01-11 | 810 | 812 | 807 | 809 | 41,700 | 809 |
| 2024-01-10 | 812 | 813 | 807 | 809 | 26,900 | 809 |
| 2024-01-09 | 807 | 812 | 807 | 812 | 27,100 | 812 |
| 2024-01-05 | 807 | 810 | 803 | 807 | 29,500 | 807 |
| 2024-01-04 | 801 | 806 | 798 | 803 | 38,800 | 803 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株