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 |
|---|---|
| 3,440 (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) |
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 | 3,440 | 2,894 | 3,260 | +335 | +11.5 | 1,811,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,087 | 2,089 | 1,993 | 2,004 | -102 | -4.8 | 2,011,600 |
| 21/09 | 2,029 | 2,200 | 2,021 | 2,106 | +83 | +4.1 | 2,429,800 |
| 21/08 | 2,025 | 2,083 | 1,980 | 2,023 | +23 | +1.2 | 1,955,100 |
| 21/07 | 1,964 | 2,072 | 1,896 | 2,000 | +32 | +1.6 | 3,293,900 |
| 21/06 | 2,026 | 2,099 | 1,964 | 1,968 | -61 | -3.0 | 3,777,800 |
| 21/05 | 2,018 | 2,120 | 2,005 | 2,029 | +13 | +0.6 | 2,310,900 |
| 21/04 | 2,057 | 2,169 | 2,006 | 2,016 | -15 | -0.7 | 2,786,500 |
| 21/03 | 1,924 | 2,148 | 1,891 | 2,031 | +140 | +7.4 | 5,177,500 |
| 21/02 | 1,837 | 2,022 | 1,837 | 1,891 | +54 | +2.9 | 2,334,700 |
| 21/01 | 1,960 | 1,966 | 1,829 | 1,837 | -136 | -6.9 | 1,835,200 |
| 20/12 | 1,975 | 2,092 | 1,940 | 1,973 | +12 | +0.6 | 2,209,200 |
| 20/11 | 1,950 | 2,084 | 1,899 | 1,961 | +25 | +1.3 | 1,611,100 |
| 20/10 | 2,011 | 2,082 | 1,918 | 1,936 | -74 | -3.7 | 1,159,400 |
| 20/09 | 1,860 | 2,092 | 1,827 | 2,010 | +152 | +8.2 | 2,197,000 |
| 20/08 | 1,907 | 2,052 | 1,857 | 1,858 | -42 | -2.2 | 1,571,900 |
| 20/07 | 2,049 | 2,123 | 1,900 | 1,900 | -138 | -6.8 | 1,616,400 |
| 20/06 | 2,078 | 2,194 | 1,982 | 2,038 | -43 | -2.1 | 2,799,200 |
| 20/05 | 2,039 | 2,168 | 1,911 | 2,081 | +19 | +0.9 | 2,355,500 |
| 20/04 | 2,019 | 2,125 | 1,817 | 2,062 | +17 | +0.8 | 1,881,800 |
| 20/03 | 2,069 | 2,230 | 1,580 | 2,045 | -56 | -2.7 | 2,151,900 |
| 20/02 | 2,428 | 2,644 | 2,089 | 2,101 | -377 | -15.2 | 1,317,700 |
| 20/01 | 2,617 | 2,667 | 2,444 | 2,478 | -189 | -7.1 | 1,114,700 |
| 19/12 | 2,688 | 2,779 | 2,606 | 2,667 | -28 | -1.0 | 1,648,900 |
| 19/11 | 2,633 | 2,808 | 2,594 | 2,695 | +34 | +1.3 | 1,372,000 |
| 19/10 | 2,456 | 2,698 | 2,397 | 2,661 | +211 | +8.6 | 1,558,800 |
| 19/09 | 2,178 | 2,539 | 2,143 | 2,450 | +249 | +11.3 | 1,471,000 |
| 19/08 | 2,374 | 2,388 | 1,994 | 2,201 | -190 | -8.0 | 1,503,400 |
| 19/07 | 2,390 | 2,417 | 2,240 | 2,391 | +64 | +2.8 | 1,269,600 |
| 19/06 | 2,233 | 2,443 | 2,220 | 2,327 | +65 | +2.9 | 1,393,100 |
| 19/05 | 2,655 | 2,658 | 2,243 | 2,262 | -397 | -14.9 | 1,202,200 |
▶︎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