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 | 3,040 | -60 | -1.9 | 3,160,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,575 | 1,595 | 1,295 | 1,330 | -265 | -16.6 | 1,706,600 |
| 12/04 | 1,700 | 1,710 | 1,535 | 1,595 | -110 | -6.5 | 1,461,400 |
| 12/03 | 1,690 | 1,740 | 1,630 | 1,705 | +30 | +1.8 | 1,529,000 |
| 12/02 | 1,520 | 1,720 | 1,485 | 1,675 | +160 | +10.6 | 1,966,400 |
| 12/01 | 1,440 | 1,560 | 1,390 | 1,515 | +90 | +6.3 | 1,255,400 |
| 11/12 | 1,490 | 1,515 | 1,375 | 1,425 | +15 | +1.1 | 1,369,600 |
| 11/11 | 1,560 | 1,560 | 1,330 | 1,410 | -160 | -10.2 | 1,578,000 |
| 11/10 | 1,500 | 1,610 | 1,390 | 1,570 | +30 | +2.0 | 1,743,000 |
| 11/09 | 1,660 | 1,675 | 1,475 | 1,540 | -105 | -6.4 | 1,735,400 |
| 11/08 | 1,825 | 1,860 | 1,540 | 1,645 | -180 | -9.9 | 2,072,000 |
| 11/07 | 1,940 | 1,965 | 1,815 | 1,825 | -110 | -5.7 | 1,469,000 |
| 11/06 | 1,915 | 1,935 | 1,805 | 1,935 | +25 | +1.3 | 1,890,200 |
| 11/05 | 2,065 | 2,090 | 1,805 | 1,910 | -135 | -6.6 | 2,278,400 |
| 11/04 | 2,115 | 2,125 | 1,915 | 2,045 | -80 | -3.8 | 2,212,000 |
| 11/03 | 2,095 | 2,265 | 1,520 | 2,125 | +45 | +2.2 | 5,780,800 |
| 11/02 | 2,120 | 2,240 | 2,030 | 2,080 | -50 | -2.4 | 3,791,000 |
| 11/01 | 2,000 | 2,190 | 1,990 | 2,130 | +135 | +6.8 | 2,797,200 |
| 10/12 | 1,865 | 2,010 | 1,860 | 1,995 | +120 | +6.4 | 2,314,200 |
| 10/11 | 1,650 | 1,950 | 1,600 | 1,875 | +235 | +14.3 | 3,718,200 |
| 10/10 | 1,670 | 1,745 | 1,600 | 1,640 | 0 | 0.0 | 2,978,600 |
| 10/09 | 1,525 | 1,730 | 1,515 | 1,640 | +100 | +6.5 | 2,526,000 |
| 10/08 | 1,670 | 1,770 | 1,485 | 1,540 | -130 | -7.8 | 4,319,600 |
| 10/07 | 1,680 | 1,765 | 1,620 | 1,670 | -45 | -2.6 | 2,806,400 |
| 10/06 | 1,685 | 1,920 | 1,575 | 1,715 | +10 | +0.6 | 5,861,400 |
| 10/05 | 1,935 | 1,950 | 1,565 | 1,705 | -300 | -15.0 | 4,757,800 |
| 10/04 | 2,125 | 2,150 | 1,910 | 2,005 | -95 | -4.5 | 3,047,800 |
| 10/03 | 1,905 | 2,150 | 1,905 | 2,100 | +185 | +9.7 | 3,977,800 |
| 10/02 | 1,845 | 2,055 | 1,770 | 1,915 | +45 | +2.4 | 4,806,400 |
| 10/01 | 1,770 | 1,890 | 1,710 | 1,870 | +85 | +4.8 | 2,488,200 |
| 09/12 | 1,580 | 1,855 | 1,560 | 1,785 | +210 | +13.3 | 2,975,200 |
▶︎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
