4634東証P貸借
業種 化学
ａｒｔｉｅｎｃｅ 株価時系列データ
PTS
3,035.5
円
(10:36)
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 | 3,035 | -65 | -2.1 | 3,035,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,825 | 1,945 | 1,795 | 1,820 | -5 | -0.3 | 2,415,200 |
| 04/10 | 1,875 | 2,015 | 1,805 | 1,825 | -75 | -4.0 | 2,510,600 |
| 04/09 | 1,980 | 2,085 | 1,875 | 1,900 | -70 | -3.6 | 2,871,800 |
| 04/08 | 2,000 | 2,050 | 1,950 | 1,970 | -5 | -0.3 | 1,767,000 |
| 04/07 | 2,165 | 2,200 | 1,925 | 1,975 | -180 | -8.4 | 2,661,800 |
| 04/06 | 2,215 | 2,220 | 2,050 | 2,155 | -85 | -3.8 | 5,219,400 |
| 04/05 | 2,315 | 2,375 | 2,155 | 2,240 | -120 | -5.1 | 2,204,000 |
| 04/04 | 2,385 | 2,445 | 2,245 | 2,360 | -55 | -2.3 | 3,201,600 |
| 04/03 | 2,380 | 2,490 | 2,250 | 2,415 | +40 | +1.7 | 3,934,000 |
| 04/02 | 2,250 | 2,390 | 2,035 | 2,375 | +75 | +3.3 | 7,031,400 |
| 04/01 | 1,930 | 2,300 | 1,825 | 2,300 | +395 | +20.7 | 6,486,600 |
| 03/12 | 1,800 | 1,905 | 1,705 | 1,905 | +30 | +1.6 | 2,414,000 |
| 03/11 | 2,040 | 2,085 | 1,750 | 1,875 | -165 | -8.1 | 2,051,800 |
| 03/10 | 1,650 | 2,095 | 1,625 | 2,040 | +415 | +25.5 | 4,582,000 |
| 03/09 | 1,815 | 1,930 | 1,615 | 1,625 | -205 | -11.2 | 1,809,800 |
| 03/08 | 1,590 | 1,865 | 1,545 | 1,830 | +255 | +16.2 | 2,312,600 |
| 03/07 | 1,635 | 1,685 | 1,550 | 1,575 | -55 | -3.4 | 1,449,200 |
| 03/06 | 1,585 | 1,680 | 1,570 | 1,630 | +50 | +3.2 | 1,297,800 |
| 03/05 | 1,595 | 1,645 | 1,570 | 1,580 | -10 | -0.6 | 1,580,000 |
| 03/04 | 1,740 | 1,870 | 1,545 | 1,590 | -175 | -9.9 | 2,044,400 |
| 03/03 | 1,700 | 1,795 | 1,615 | 1,765 | +45 | +2.6 | 1,198,000 |
| 03/02 | 1,650 | 1,835 | 1,640 | 1,720 | +55 | +3.3 | 1,252,800 |
| 03/01 | 1,625 | 1,720 | 1,595 | 1,665 | +60 | +3.7 | 789,400 |
| 02/12 | 1,670 | 1,740 | 1,525 | 1,605 | -75 | -4.5 | 1,335,600 |
| 02/11 | 1,675 | 1,720 | 1,510 | 1,680 | +5 | +0.3 | 1,348,400 |
| 02/10 | 1,655 | 1,705 | 1,500 | 1,675 | -10 | -0.6 | 1,418,800 |
| 02/09 | 1,655 | 1,770 | 1,550 | 1,685 | +15 | +0.9 | 1,597,800 |
| 02/08 | 1,710 | 1,715 | 1,525 | 1,670 | -20 | -1.2 | 1,807,200 |
| 02/07 | 1,770 | 1,845 | 1,675 | 1,690 | -95 | -5.3 | 2,567,000 |
| 02/06 | 1,755 | 1,925 | 1,550 | 1,785 | +5 | +0.3 | 3,620,600 |
▶︎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
