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 |
|---|---|
| 3,470 (24/05/24) | 2,025 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/05/24) | 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 | 3,470 | 2,894 | 3,365 | +440 | +15.0 | 3,393,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,655 | 2,658 | 2,243 | 2,262 | -397 | -14.9 | 1,202,200 |
| 19/04 | 2,522 | 2,732 | 2,522 | 2,659 | +174 | +7.0 | 884,200 |
| 19/03 | 2,625 | 2,658 | 2,433 | 2,485 | -121 | -4.6 | 1,683,700 |
| 19/02 | 2,463 | 2,679 | 2,369 | 2,606 | +142 | +5.8 | 1,358,500 |
| 19/01 | 2,436 | 2,554 | 2,376 | 2,464 | +20 | +0.8 | 1,112,700 |
| 18/12 | 2,822 | 2,885 | 2,204 | 2,444 | -363 | -12.9 | 1,748,700 |
| 18/11 | 2,616 | 2,840 | 2,540 | 2,807 | +178 | +6.8 | 1,690,900 |
| 18/10 | 2,966 | 3,065 | 2,515 | 2,629 | -381 | -12.7 | 2,096,600 |
| 18/09 | 2,849 | 3,055 | 2,683 | 3,010 | +164 | +5.8 | 1,743,000 |
| 18/08 | 3,090 | 3,140 | 2,705 | 2,846 | -209 | -6.8 | 2,044,300 |
| 18/07 | 2,840 | 3,090 | 2,655 | 3,055 | +165 | +5.7 | 2,358,800 |
| 18/06 | 3,045 | 3,220 | 2,794 | 2,890 | -160 | -5.3 | 1,847,200 |
| 18/05 | 3,380 | 3,530 | 3,030 | 3,050 | -330 | -9.8 | 1,825,800 |
| 18/04 | 3,305 | 3,465 | 3,205 | 3,380 | +80 | +2.4 | 1,172,000 |
| 18/03 | 3,340 | 3,480 | 3,065 | 3,300 | -70 | -2.1 | 1,803,200 |
| 18/02 | 3,385 | 3,455 | 3,035 | 3,370 | +55 | +1.7 | 1,942,600 |
| 18/01 | 3,375 | 3,480 | 3,280 | 3,315 | -20 | -0.6 | 1,283,800 |
| 17/12 | 3,250 | 3,405 | 3,230 | 3,335 | +85 | +2.6 | 1,304,000 |
| 17/11 | 3,345 | 3,445 | 3,195 | 3,250 | -75 | -2.3 | 2,034,800 |
| 17/10 | 3,175 | 3,370 | 3,115 | 3,325 | +160 | +5.1 | 1,516,000 |
| 17/09 | 3,130 | 3,215 | 2,985 | 3,165 | +35 | +1.1 | 1,459,200 |
| 17/08 | 2,870 | 3,210 | 2,870 | 3,130 | +265 | +9.3 | 1,734,200 |
| 17/07 | 2,935 | 2,975 | 2,865 | 2,865 | -85 | -2.9 | 1,289,400 |
| 17/06 | 2,785 | 2,960 | 2,785 | 2,950 | +165 | +5.9 | 1,583,800 |
| 17/05 | 2,750 | 2,905 | 2,740 | 2,785 | +45 | +1.6 | 1,357,200 |
| 17/04 | 2,715 | 2,780 | 2,550 | 2,740 | +60 | +2.2 | 1,247,800 |
| 17/03 | 2,800 | 2,940 | 2,680 | 2,680 | -115 | -4.1 | 1,662,800 |
| 17/02 | 2,730 | 2,845 | 2,630 | 2,795 | +35 | +1.3 | 1,575,400 |
| 17/01 | 2,705 | 2,800 | 2,655 | 2,760 | +85 | +3.2 | 1,308,800 |
| 16/12 | 2,620 | 2,735 | 2,520 | 2,675 | +75 | +2.9 | 1,892,400 |
▶︎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