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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,590 | 1,730 | 1,465 | 1,575 | -20 | -1.3 | 3,149,800 |
| 09/10 | 1,650 | 1,710 | 1,540 | 1,595 | -85 | -5.1 | 2,594,800 |
| 09/09 | 1,625 | 1,825 | 1,610 | 1,680 | +30 | +1.8 | 3,461,800 |
| 09/08 | 1,575 | 1,710 | 1,555 | 1,650 | +100 | +6.5 | 2,721,800 |
| 09/07 | 1,740 | 1,825 | 1,455 | 1,550 | -210 | -11.9 | 3,449,600 |
| 09/06 | 1,335 | 1,785 | 1,300 | 1,760 | +410 | +30.4 | 6,160,800 |
| 09/05 | 1,090 | 1,390 | 1,070 | 1,350 | +280 | +26.2 | 4,505,000 |
| 09/04 | 1,040 | 1,190 | 1,020 | 1,070 | +75 | +7.5 | 2,740,200 |
| 09/03 | 850 | 1,160 | 810 | 995 | +110 | +12.4 | 3,204,200 |
| 09/02 | 1,185 | 1,240 | 835 | 885 | -305 | -25.6 | 2,792,800 |
| 09/01 | 1,280 | 1,310 | 1,100 | 1,190 | -75 | -5.9 | 1,397,800 |
| 08/12 | 1,165 | 1,390 | 1,105 | 1,265 | +65 | +5.4 | 2,557,600 |
| 08/11 | 1,310 | 1,415 | 1,095 | 1,200 | -80 | -6.3 | 1,861,000 |
| 08/10 | 1,580 | 1,590 | 975 | 1,280 | -260 | -16.9 | 2,389,600 |
| 08/09 | 1,790 | 1,800 | 1,510 | 1,540 | -255 | -14.2 | 1,287,200 |
| 08/08 | 1,785 | 1,805 | 1,660 | 1,795 | -5 | -0.3 | 1,245,000 |
| 08/07 | 1,800 | 1,840 | 1,640 | 1,800 | -5 | -0.3 | 1,398,600 |
| 08/06 | 2,040 | 2,060 | 1,700 | 1,805 | -215 | -10.6 | 1,883,000 |
| 08/05 | 1,860 | 2,090 | 1,820 | 2,020 | +140 | +7.5 | 1,638,600 |
| 08/04 | 1,715 | 1,900 | 1,685 | 1,880 | +155 | +9.0 | 1,750,600 |
| 08/03 | 1,855 | 1,855 | 1,505 | 1,725 | -105 | -5.7 | 1,883,600 |
| 08/02 | 1,810 | 1,895 | 1,700 | 1,830 | -10 | -0.5 | 1,427,200 |
| 08/01 | 1,880 | 1,880 | 1,585 | 1,840 | -65 | -3.4 | 1,824,200 |
| 07/12 | 1,960 | 2,015 | 1,880 | 1,905 | +20 | +1.1 | 1,211,600 |
| 07/11 | 1,955 | 1,980 | 1,755 | 1,885 | -80 | -4.1 | 1,506,000 |
| 07/10 | 1,970 | 2,075 | 1,875 | 1,965 | +20 | +1.0 | 2,177,600 |
| 07/09 | 2,100 | 2,115 | 1,915 | 1,945 | -130 | -6.3 | 2,206,400 |
| 07/08 | 2,195 | 2,240 | 1,930 | 2,075 | -125 | -5.7 | 3,998,800 |
| 07/07 | 2,370 | 2,430 | 2,180 | 2,200 | -150 | -6.4 | 3,319,600 |
| 07/06 | 2,360 | 2,375 | 2,220 | 2,350 | -5 | -0.2 | 2,909,000 |
▶︎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
