4634東証P貸借
業種 化学
ａｒｔｉｅｎｃｅ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,440 (24/05/13) | 2,025 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,440 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,225 | 3,310 | 3,225 | 3,260 | +5 | +0.2 | 104,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/1 | 2,894 | 2,935 | 2,894 | 2,913 | -12 | -0.4 | 74,400 |
| 4/30 | 2,884 | 2,934 | 2,867 | 2,925 | +56 | +2.0 | 83,700 |
| 4/26 | 2,828 | 2,879 | 2,822 | 2,869 | +31 | +1.1 | 89,600 |
| 4/25 | 2,912 | 2,912 | 2,838 | 2,838 | -77 | -2.6 | 120,600 |
| 4/24 | 2,910 | 2,928 | 2,894 | 2,915 | +33 | +1.2 | 98,300 |
| 4/23 | 2,915 | 2,915 | 2,877 | 2,882 | -33 | -1.1 | 55,700 |
| 4/22 | 2,900 | 2,916 | 2,886 | 2,915 | +27 | +0.9 | 72,700 |
| 4/19 | 2,907 | 2,934 | 2,868 | 2,888 | -27 | -0.9 | 103,000 |
| 4/18 | 2,887 | 2,934 | 2,886 | 2,915 | +33 | +1.2 | 77,500 |
| 4/17 | 2,909 | 2,927 | 2,864 | 2,882 | -10 | -0.4 | 85,100 |
| 4/16 | 2,983 | 2,983 | 2,892 | 2,892 | -133 | -4.4 | 149,900 |
| 4/15 | 2,999 | 3,025 | 2,965 | 3,025 | -5 | -0.2 | 88,700 |
| 4/12 | 3,040 | 3,050 | 3,015 | 3,030 | +15 | +0.5 | 86,300 |
| 4/11 | 2,987 | 3,030 | 2,969 | 3,015 | +10 | +0.3 | 83,600 |
| 4/10 | 2,990 | 3,030 | 2,990 | 3,005 | +15 | +0.5 | 86,900 |
| 4/9 | 3,000 | 3,015 | 2,971 | 2,990 | -3 | -0.1 | 85,700 |
| 4/8 | 2,974 | 3,015 | 2,970 | 2,993 | +22 | +0.7 | 87,700 |
| 4/5 | 2,960 | 2,975 | 2,930 | 2,971 | -1 | +0.0 | 116,800 |
| 4/4 | 2,950 | 2,994 | 2,934 | 2,972 | +35 | +1.2 | 119,600 |
| 4/3 | 2,892 | 2,959 | 2,890 | 2,937 | +57 | +2.0 | 135,300 |
| 4/2 | 2,874 | 2,894 | 2,845 | 2,880 | -1 | +0.0 | 167,000 |
▶︎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