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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,030 (24/09/27) | 2,443 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,030 (24/09/27) | 2,443 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,105 | 3,220 | 2,976 | 3,065 | -35 | -1.1 | 3,176,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,350 | 1,830 | 1,290 | 1,780 | +440 | +32.8 | 4,293,600 |
| 02/04 | 1,295 | 1,425 | 1,250 | 1,340 | +50 | +3.9 | 1,278,400 |
| 02/03 | 1,270 | 1,410 | 1,235 | 1,290 | +15 | +1.2 | 1,436,200 |
| 02/02 | 1,165 | 1,280 | 1,115 | 1,275 | +110 | +9.4 | 987,800 |
| 02/01 | 1,220 | 1,240 | 1,110 | 1,165 | -65 | -5.3 | 1,121,800 |
| 01/12 | 1,325 | 1,325 | 1,055 | 1,230 | -45 | -3.5 | 1,483,200 |
| 01/11 | 1,390 | 1,400 | 1,215 | 1,275 | -115 | -8.3 | 1,293,000 |
| 01/10 | 1,265 | 1,485 | 1,245 | 1,390 | +105 | +8.2 | 4,075,600 |
| 01/09 | 1,500 | 1,520 | 1,230 | 1,285 | -210 | -14.1 | 1,703,400 |
| 01/08 | 1,605 | 1,670 | 1,465 | 1,495 | -95 | -6.0 | 1,410,000 |
| 01/07 | 1,795 | 1,795 | 1,545 | 1,590 | -205 | -11.4 | 1,851,000 |
| 01/06 | 1,905 | 1,915 | 1,700 | 1,795 | -120 | -6.3 | 2,267,200 |
| 01/05 | 2,035 | 2,040 | 1,885 | 1,915 | -115 | -5.7 | 3,598,800 |
| 01/04 | 1,850 | 2,090 | 1,805 | 2,030 | +230 | +12.8 | 9,118,200 |
| 01/03 | 1,780 | 1,930 | 1,680 | 1,800 | +65 | +3.8 | 5,641,400 |
| 01/02 | 1,945 | 1,980 | 1,645 | 1,735 | -210 | -10.8 | 7,339,600 |
| 01/01 | 1,665 | 1,965 | 1,520 | 1,945 | +270 | +16.1 | 16,478,200 |
| 00/12 | 1,190 | 1,735 | 1,185 | 1,675 | +480 | +40.2 | 15,593,000 |
| 00/11 | 1,030 | 1,225 | 1,020 | 1,195 | +180 | +17.7 | 2,937,000 |
| 00/10 | 985 | 1,035 | 930 | 1,015 | +20 | +2.0 | 593,600 |
| 00/09 | 1,040 | 1,055 | 945 | 995 | -60 | -5.7 | 948,000 |
| 00/08 | 1,070 | 1,120 | 1,030 | 1,055 | -15 | -1.4 | 669,200 |
| 00/07 | 1,200 | 1,215 | 1,040 | 1,070 | -125 | -10.5 | 1,024,000 |
| 00/06 | 1,105 | 1,245 | 1,090 | 1,195 | +75 | +6.7 | 1,406,800 |
| 00/05 | 975 | 1,155 | 975 | 1,120 | +165 | +17.3 | 1,377,000 |
| 00/04 | 1,005 | 1,130 | 955 | 955 | -50 | -5.0 | 1,518,000 |
| 00/03 | 975 | 1,020 | 925 | 1,005 | -5 | -0.5 | 2,562,000 |
| 00/02 | 1,030 | 1,040 | 900 | 1,010 | -20 | -1.9 | 1,030,800 |
| 00/01 | 990 | 1,100 | 955 | 1,030 | ー | ー | 3,423,800 |
▶︎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
