4634東証P貸借
業種 化学
ａｒｔｉｅｎｃｅ 株価時系列データ
PTS
3,039.5
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 3,020 | 3,045 | 2,991 | 3,040 | +15 | +0.5 | 156,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 1,900 | 1,925 | 1,886 | 1,901 | -38 | -2.0 | 643,700 |
| 8/26 | 1,918 | 1,941 | 1,913 | 1,939 | +10 | +0.5 | 351,800 |
| 8/19 | 1,950 | 1,950 | 1,920 | 1,929 | -16 | -0.8 | 488,800 |
| 8/12 | 1,914 | 1,947 | 1,892 | 1,945 | +9 | +0.5 | 513,200 |
| 8/5 | 1,945 | 1,958 | 1,921 | 1,936 | +1 | +0.1 | 470,000 |
| 7/29 | 1,954 | 1,959 | 1,923 | 1,935 | -19 | -1.0 | 970,600 |
| 7/22 | 1,914 | 1,954 | 1,912 | 1,954 | +35 | +1.8 | 536,800 |
| 7/15 | 1,918 | 1,928 | 1,881 | 1,919 | +24 | +1.3 | 720,800 |
| 7/8 | 1,906 | 1,917 | 1,867 | 1,895 | +5 | +0.3 | 746,300 |
| 7/1 | 1,965 | 1,971 | 1,882 | 1,890 | -47 | -2.4 | 1,295,800 |
| 6/24 | 1,923 | 1,942 | 1,883 | 1,937 | +20 | +1.0 | 812,600 |
| 6/17 | 1,949 | 1,959 | 1,905 | 1,917 | -58 | -2.9 | 814,900 |
| 6/10 | 1,959 | 2,014 | 1,957 | 1,975 | +9 | +0.5 | 713,600 |
| 6/3 | 1,935 | 1,980 | 1,908 | 1,966 | +43 | +2.2 | 1,089,800 |
| 5/27 | 1,946 | 1,950 | 1,906 | 1,923 | -7 | -0.4 | 522,500 |
| 5/20 | 1,965 | 1,972 | 1,906 | 1,930 | -52 | -2.6 | 617,700 |
| 5/13 | 1,974 | 1,991 | 1,942 | 1,982 | -1 | -0.1 | 550,400 |
| 5/6 | 1,920 | 1,987 | 1,920 | 1,983 | +48 | +2.5 | 273,600 |
| 4/28 | 1,930 | 1,935 | 1,866 | 1,935 | -6 | -0.3 | 467,900 |
| 4/22 | 1,888 | 1,948 | 1,877 | 1,941 | +42 | +2.2 | 421,600 |
| 4/15 | 1,900 | 1,912 | 1,873 | 1,899 | -4 | -0.2 | 336,300 |
| 4/8 | 1,929 | 1,983 | 1,893 | 1,903 | -22 | -1.1 | 642,500 |
| 4/1 | 1,920 | 1,929 | 1,886 | 1,925 | +17 | +0.9 | 515,500 |
| 3/25 | 1,896 | 1,926 | 1,876 | 1,908 | +40 | +2.1 | 392,000 |
| 3/18 | 1,820 | 1,882 | 1,810 | 1,868 | +60 | +3.3 | 645,600 |
| 3/11 | 1,836 | 1,841 | 1,718 | 1,808 | -32 | -1.7 | 841,100 |
| 3/4 | 1,882 | 1,932 | 1,839 | 1,840 | -27 | -1.5 | 591,200 |
| 2/25 | 1,900 | 1,906 | 1,859 | 1,867 | -45 | -2.4 | 433,900 |
| 2/18 | 1,902 | 1,944 | 1,901 | 1,912 | -5 | -0.3 | 493,800 |
| 2/10 | 1,905 | 1,938 | 1,905 | 1,917 | -4 | -0.2 | 405,800 |
▶︎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
