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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 3,040 | 3,105 | 2,976 | 3,025 | -5 | -0.2 | 1,219,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,100 | 3,170 | 2,997 | 3,030 | -60 | -1.9 | 1,011,400 |
| 12/6 | 3,105 | 3,220 | 3,075 | 3,090 | -10 | -0.3 | 827,300 |
| 11/29 | 3,145 | 3,205 | 3,020 | 3,100 | -10 | -0.3 | 1,257,500 |
| 11/22 | 3,070 | 3,115 | 3,000 | 3,110 | +15 | +0.5 | 1,557,900 |
| 11/15 | 3,335 | 3,395 | 3,025 | 3,095 | -660 | -17.6 | 2,438,600 |
| 11/8 | 3,575 | 3,775 | 3,540 | 3,755 | +160 | +4.5 | 596,700 |
| 11/1 | 3,600 | 3,715 | 3,585 | 3,595 | -25 | -0.7 | 1,003,400 |
| 10/25 | 3,640 | 3,670 | 3,525 | 3,620 | -20 | -0.6 | 935,900 |
| 10/18 | 3,845 | 3,845 | 3,605 | 3,640 | -160 | -4.2 | 759,900 |
| 10/11 | 3,980 | 3,980 | 3,775 | 3,800 | -110 | -2.8 | 640,000 |
| 10/4 | 3,825 | 3,945 | 3,805 | 3,910 | -100 | -2.5 | 750,100 |
| 9/27 | 3,975 | 4,030 | 3,850 | 4,010 | +100 | +2.6 | 799,300 |
| 9/20 | 3,880 | 3,985 | 3,720 | 3,910 | +40 | +1.0 | 603,200 |
| 9/13 | 3,695 | 3,880 | 3,590 | 3,870 | +90 | +2.4 | 1,001,400 |
| 9/6 | 3,755 | 3,840 | 3,660 | 3,780 | +40 | +1.1 | 889,800 |
| 8/30 | 3,475 | 3,755 | 3,440 | 3,740 | +235 | +6.7 | 781,900 |
| 8/23 | 3,505 | 3,540 | 3,420 | 3,505 | 0 | 0.0 | 709,000 |
| 8/16 | 3,350 | 3,555 | 3,205 | 3,505 | +655 | +23.0 | 1,171,400 |
| 8/9 | 2,443 | 2,873 | 2,443 | 2,850 | -93 | -3.2 | 1,071,100 |
| 8/2 | 3,135 | 3,275 | 2,941 | 2,943 | -162 | -5.2 | 1,012,100 |
| 7/26 | 3,295 | 3,320 | 3,055 | 3,105 | -200 | -6.1 | 701,500 |
| 7/19 | 3,295 | 3,410 | 3,270 | 3,305 | +10 | +0.3 | 648,200 |
| 7/12 | 3,240 | 3,370 | 3,185 | 3,295 | +5 | +0.2 | 761,200 |
| 7/5 | 3,365 | 3,385 | 3,240 | 3,290 | -70 | -2.1 | 518,200 |
| 6/28 | 3,300 | 3,380 | 3,255 | 3,360 | +60 | +1.8 | 1,134,500 |
| 6/21 | 3,400 | 3,445 | 3,285 | 3,300 | -130 | -3.8 | 785,200 |
| 6/14 | 3,415 | 3,475 | 3,380 | 3,430 | +65 | +1.9 | 758,200 |
| 6/7 | 3,410 | 3,460 | 3,245 | 3,365 | 0 | 0.0 | 777,500 |
| 5/31 | 3,465 | 3,470 | 3,290 | 3,365 | -65 | -1.9 | 658,700 |
| 5/24 | 3,270 | 3,470 | 3,235 | 3,430 | +170 | +5.2 | 766,800 |
▶︎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
