！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,894 | 2,935 | 2,894 | 2,925 | 0 | 0.0 | 268,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,943 | 3,050 | 2,822 | 2,925 | +13 | +0.5 | 2,090,700 |
| 24/03 | 2,837 | 3,030 | 2,716 | 2,912 | +67 | +2.4 | 3,076,400 |
| 24/02 | 2,754 | 3,025 | 2,723 | 2,845 | +75 | +2.7 | 3,537,200 |
| 24/01 | 2,634 | 2,777 | 2,609 | 2,770 | +141 | +5.4 | 2,813,800 |
| 23/12 | 2,693 | 2,701 | 2,559 | 2,629 | -38 | -1.4 | 3,296,800 |
| 23/11 | 2,581 | 2,672 | 2,469 | 2,667 | +112 | +4.4 | 2,631,800 |
| 23/10 | 2,356 | 2,555 | 2,201 | 2,555 | +217 | +9.3 | 3,147,300 |
| 23/09 | 2,269 | 2,431 | 2,262 | 2,338 | +69 | +3.0 | 2,563,000 |
| 23/08 | 2,200 | 2,285 | 2,025 | 2,269 | +77 | +3.5 | 3,055,600 |
| 23/07 | 2,189 | 2,204 | 2,079 | 2,192 | +17 | +0.8 | 3,057,000 |
| 23/06 | 2,128 | 2,259 | 2,116 | 2,175 | +33 | +1.5 | 3,613,500 |
| 23/05 | 2,211 | 2,231 | 2,121 | 2,142 | -48 | -2.2 | 2,602,300 |
| 23/04 | 2,068 | 2,193 | 2,039 | 2,190 | +134 | +6.5 | 2,390,200 |
| 23/03 | 1,929 | 2,080 | 1,914 | 2,056 | +123 | +6.4 | 3,438,200 |
| 23/02 | 1,869 | 1,939 | 1,816 | 1,933 | +71 | +3.8 | 1,876,700 |
| 23/01 | 1,800 | 1,868 | 1,765 | 1,862 | +62 | +3.4 | 1,951,500 |
| 22/12 | 1,881 | 1,891 | 1,795 | 1,800 | -80 | -4.3 | 3,240,000 |
| 22/11 | 1,914 | 1,925 | 1,840 | 1,880 | -35 | -1.8 | 2,745,300 |
| 22/10 | 1,889 | 1,942 | 1,871 | 1,915 | +15 | +0.8 | 2,150,700 |
| 22/09 | 1,902 | 1,950 | 1,878 | 1,900 | -14 | -0.7 | 2,266,800 |
| 22/08 | 1,945 | 1,958 | 1,892 | 1,914 | -21 | -1.1 | 2,239,600 |
| 22/07 | 1,915 | 1,959 | 1,867 | 1,935 | +33 | +1.7 | 3,124,700 |
| 22/06 | 1,920 | 2,014 | 1,882 | 1,902 | -6 | -0.3 | 3,935,800 |
| 22/05 | 1,920 | 1,991 | 1,906 | 1,908 | -27 | -1.4 | 2,604,900 |
| 22/04 | 1,891 | 1,983 | 1,866 | 1,935 | +32 | +1.7 | 1,955,600 |
| 22/03 | 1,925 | 1,932 | 1,718 | 1,903 | -22 | -1.1 | 2,739,800 |
| 22/02 | 1,905 | 1,944 | 1,859 | 1,925 | +26 | +1.4 | 1,785,400 |
| 22/01 | 1,944 | 1,949 | 1,851 | 1,899 | -26 | -1.4 | 2,163,800 |
| 21/12 | 1,881 | 2,001 | 1,862 | 1,925 | +50 | +2.7 | 2,931,500 |
| 21/11 | 2,027 | 2,035 | 1,875 | 1,875 | -129 | -6.4 | 2,469,500 |
▶︎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