！決算発表予定日 2024/05/10
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 |
|---|---|
| 3,050 (24/04/12) | 2,025 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,050 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,907 | 2,934 | 2,868 | 2,888 | -27 | -0.9 | 103,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 2,943 | 2,943 | 2,880 | 2,881 | -31 | -1.1 | 97,000 |
| 3/29 | 2,906 | 2,944 | 2,901 | 2,912 | -17 | -0.6 | 114,900 |
| 3/28 | 2,994 | 3,005 | 2,918 | 2,929 | -65 | -2.2 | 127,600 |
| 3/27 | 3,025 | 3,030 | 2,988 | 2,994 | -21 | -0.7 | 144,700 |
| 3/26 | 2,995 | 3,015 | 2,982 | 3,015 | +51 | +1.7 | 142,900 |
| 3/25 | 2,998 | 2,998 | 2,955 | 2,964 | -23 | -0.8 | 145,500 |
| 3/22 | 2,956 | 3,000 | 2,942 | 2,987 | +49 | +1.7 | 155,200 |
| 3/21 | 2,898 | 2,945 | 2,898 | 2,938 | +62 | +2.2 | 147,300 |
| 3/19 | 2,871 | 2,885 | 2,855 | 2,876 | +13 | +0.5 | 93,600 |
| 3/18 | 2,871 | 2,872 | 2,843 | 2,863 | +2 | +0.1 | 94,000 |
| 3/15 | 2,840 | 2,869 | 2,833 | 2,861 | +12 | +0.4 | 140,200 |
| 3/14 | 2,865 | 2,866 | 2,808 | 2,849 | +14 | +0.5 | 101,900 |
| 3/13 | 2,905 | 2,905 | 2,815 | 2,835 | +5 | +0.2 | 131,000 |
| 3/12 | 2,823 | 2,836 | 2,780 | 2,830 | +7 | +0.3 | 127,100 |
| 3/11 | 2,855 | 2,894 | 2,782 | 2,823 | -34 | -1.2 | 132,300 |
| 3/8 | 2,746 | 2,870 | 2,746 | 2,857 | +111 | +4.0 | 264,800 |
| 3/7 | 2,740 | 2,762 | 2,716 | 2,746 | -16 | -0.6 | 282,700 |
▶︎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