4634東証P貸借
業種 化学
ａｒｔｉｅｎｃｅ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,475 (24/06/10) | 2,025 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,475 (24/06/10) | 2,609 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,400 | 3,415 | 3,335 | 3,360 | -70 | -2.0 | 130,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,435 | 3,445 | 3,390 | 3,430 | +30 | +0.9 | 126,300 |
| 6/13 | 3,435 | 3,475 | 3,380 | 3,400 | -55 | -1.6 | 124,100 |
| 6/12 | 3,425 | 3,465 | 3,420 | 3,455 | +45 | +1.3 | 127,500 |
| 6/11 | 3,425 | 3,455 | 3,405 | 3,410 | -15 | -0.4 | 147,800 |
| 6/10 | 3,415 | 3,475 | 3,400 | 3,425 | +60 | +1.8 | 232,500 |
| 6/7 | 3,380 | 3,405 | 3,365 | 3,365 | +20 | +0.6 | 135,100 |
| 6/6 | 3,395 | 3,395 | 3,310 | 3,345 | +65 | +2.0 | 157,600 |
| 6/5 | 3,295 | 3,300 | 3,245 | 3,280 | -65 | -1.9 | 163,200 |
| 6/4 | 3,350 | 3,380 | 3,320 | 3,345 | -75 | -2.2 | 169,100 |
| 6/3 | 3,410 | 3,460 | 3,400 | 3,420 | +55 | +1.6 | 152,500 |
| 5/31 | 3,370 | 3,385 | 3,320 | 3,365 | +15 | +0.5 | 260,800 |
| 5/30 | 3,290 | 3,370 | 3,290 | 3,350 | 0 | 0.0 | 115,000 |
| 5/29 | 3,375 | 3,405 | 3,335 | 3,350 | -15 | -0.5 | 86,900 |
| 5/28 | 3,400 | 3,430 | 3,365 | 3,365 | -35 | -1.0 | 83,800 |
| 5/27 | 3,465 | 3,470 | 3,370 | 3,400 | -30 | -0.9 | 112,200 |
| 5/24 | 3,380 | 3,470 | 3,375 | 3,430 | +90 | +2.7 | 215,600 |
| 5/23 | 3,250 | 3,355 | 3,235 | 3,340 | +75 | +2.3 | 194,100 |
| 5/22 | 3,300 | 3,300 | 3,255 | 3,265 | -35 | -1.1 | 124,800 |
| 5/21 | 3,315 | 3,365 | 3,300 | 3,300 | 0 | 0.0 | 108,700 |
| 5/20 | 3,270 | 3,310 | 3,250 | 3,300 | +40 | +1.2 | 123,600 |
| 5/17 | 3,225 | 3,310 | 3,225 | 3,260 | +5 | +0.2 | 104,200 |
| 5/16 | 3,270 | 3,285 | 3,255 | 3,255 | +20 | +0.6 | 100,800 |
| 5/15 | 3,245 | 3,285 | 3,210 | 3,235 | -10 | -0.3 | 214,300 |
| 5/14 | 3,340 | 3,340 | 3,220 | 3,245 | -135 | -4.0 | 166,400 |
| 5/13 | 3,375 | 3,440 | 3,310 | 3,380 | +355 | +11.7 | 487,200 |
| 5/10 | 2,989 | 3,035 | 2,978 | 3,025 | +64 | +2.2 | 171,300 |
| 5/9 | 2,960 | 2,993 | 2,930 | 2,961 | +27 | +0.9 | 90,200 |
| 5/8 | 2,951 | 2,951 | 2,915 | 2,934 | -33 | -1.1 | 74,100 |
| 5/7 | 2,930 | 2,982 | 2,920 | 2,967 | +42 | +1.4 | 127,000 |
| 5/2 | 2,909 | 2,935 | 2,898 | 2,925 | +12 | +0.4 | 96,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて