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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,325 | 2,385 | 2,250 | 2,355 | +15 | +0.6 | 2,729,600 |
| 07/04 | 2,210 | 2,465 | 2,165 | 2,340 | +140 | +6.4 | 4,435,000 |
| 07/03 | 2,390 | 2,415 | 2,160 | 2,200 | -145 | -6.2 | 4,098,400 |
| 07/02 | 2,525 | 2,595 | 2,280 | 2,345 | -180 | -7.1 | 4,341,800 |
| 07/01 | 2,410 | 2,585 | 2,355 | 2,525 | +120 | +5.0 | 3,182,400 |
| 06/12 | 2,275 | 2,435 | 2,230 | 2,405 | +155 | +6.9 | 2,951,000 |
| 06/11 | 2,355 | 2,395 | 2,055 | 2,250 | -110 | -4.7 | 2,842,200 |
| 06/10 | 2,340 | 2,435 | 2,250 | 2,360 | +50 | +2.2 | 3,137,000 |
| 06/09 | 2,425 | 2,520 | 2,240 | 2,310 | -110 | -4.6 | 2,699,400 |
| 06/08 | 2,415 | 2,440 | 2,235 | 2,420 | +5 | +0.2 | 3,797,000 |
| 06/07 | 2,430 | 2,485 | 2,220 | 2,415 | +20 | +0.8 | 2,475,600 |
| 06/06 | 2,585 | 2,635 | 2,280 | 2,395 | -145 | -5.7 | 3,241,200 |
| 06/05 | 2,920 | 3,035 | 2,500 | 2,540 | -370 | -12.7 | 3,795,800 |
| 06/04 | 3,025 | 3,110 | 2,770 | 2,910 | -135 | -4.4 | 2,993,400 |
| 06/03 | 2,905 | 3,085 | 2,780 | 3,045 | +120 | +4.1 | 4,319,600 |
| 06/02 | 2,860 | 3,050 | 2,780 | 2,925 | +5 | +0.2 | 6,566,400 |
| 06/01 | 2,670 | 3,035 | 2,650 | 2,920 | +270 | +10.2 | 5,486,400 |
| 05/12 | 2,565 | 2,715 | 2,555 | 2,650 | +85 | +3.3 | 2,815,400 |
| 05/11 | 2,495 | 2,650 | 2,475 | 2,565 | +80 | +3.2 | 2,667,400 |
| 05/10 | 2,495 | 2,505 | 2,295 | 2,485 | -30 | -1.2 | 2,784,600 |
| 05/09 | 2,340 | 2,535 | 2,305 | 2,515 | +195 | +8.4 | 2,596,400 |
| 05/08 | 2,200 | 2,330 | 2,110 | 2,320 | +60 | +2.7 | 3,369,800 |
| 05/07 | 2,125 | 2,280 | 2,100 | 2,260 | +155 | +7.4 | 3,317,800 |
| 05/06 | 2,100 | 2,180 | 2,075 | 2,105 | -10 | -0.5 | 1,975,800 |
| 05/05 | 2,110 | 2,180 | 2,000 | 2,115 | +20 | +1.0 | 1,300,400 |
| 05/04 | 2,060 | 2,230 | 2,045 | 2,095 | -15 | -0.7 | 2,075,200 |
| 05/03 | 2,145 | 2,240 | 2,060 | 2,110 | -40 | -1.9 | 2,810,800 |
| 05/02 | 2,255 | 2,295 | 2,095 | 2,150 | -95 | -4.2 | 3,806,200 |
| 05/01 | 2,045 | 2,285 | 2,025 | 2,245 | +200 | +9.8 | 3,583,200 |
| 04/12 | 1,815 | 2,075 | 1,800 | 2,045 | +225 | +12.4 | 3,401,800 |
▶︎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
