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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 3,020 | 3,045 | 2,991 | 3,040 | +15 | +0.5 | 313,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 1,950 | 1,957 | 1,896 | 1,941 | -18 | -0.9 | 769,600 |
| 7/2 | 2,096 | 2,098 | 1,939 | 1,959 | -126 | -6.0 | 1,684,600 |
| 6/25 | 2,055 | 2,094 | 2,038 | 2,085 | +12 | +0.6 | 806,300 |
| 6/18 | 2,088 | 2,099 | 2,065 | 2,073 | -10 | -0.5 | 838,500 |
| 6/11 | 2,085 | 2,098 | 2,072 | 2,083 | +2 | +0.1 | 453,500 |
| 6/4 | 2,040 | 2,085 | 2,018 | 2,081 | +50 | +2.5 | 666,300 |
| 5/28 | 2,032 | 2,052 | 2,005 | 2,031 | +3 | +0.2 | 752,900 |
| 5/21 | 2,085 | 2,085 | 2,018 | 2,028 | -15 | -0.7 | 569,900 |
| 5/14 | 2,075 | 2,120 | 2,006 | 2,043 | -31 | -1.5 | 634,200 |
| 5/7 | 2,018 | 2,075 | 2,018 | 2,074 | +58 | +2.9 | 199,900 |
| 4/30 | 2,050 | 2,052 | 2,006 | 2,016 | -30 | -1.5 | 397,600 |
| 4/23 | 2,096 | 2,121 | 2,017 | 2,046 | -54 | -2.6 | 692,300 |
| 4/16 | 2,124 | 2,169 | 2,041 | 2,100 | -21 | -1.0 | 769,200 |
| 4/9 | 2,099 | 2,144 | 2,069 | 2,121 | +52 | +2.5 | 635,700 |
| 4/2 | 2,131 | 2,144 | 2,011 | 2,069 | -33 | -1.6 | 722,600 |
| 3/26 | 2,093 | 2,148 | 2,010 | 2,102 | +8 | +0.4 | 849,800 |
| 3/19 | 1,985 | 2,126 | 1,985 | 2,094 | +131 | +6.7 | 1,013,400 |
| 3/12 | 2,008 | 2,015 | 1,891 | 1,963 | -36 | -1.8 | 2,179,600 |
| 3/5 | 1,924 | 1,999 | 1,914 | 1,999 | +108 | +5.7 | 703,800 |
| 2/26 | 2,005 | 2,022 | 1,891 | 1,891 | -111 | -5.5 | 611,700 |
| 2/19 | 1,954 | 2,017 | 1,917 | 2,002 | +112 | +5.9 | 730,700 |
| 2/12 | 1,883 | 1,934 | 1,878 | 1,890 | +12 | +0.6 | 514,400 |
| 2/5 | 1,837 | 1,888 | 1,837 | 1,878 | +41 | +2.2 | 477,900 |
| 1/29 | 1,861 | 1,897 | 1,837 | 1,837 | -17 | -0.9 | 509,900 |
| 1/22 | 1,864 | 1,884 | 1,829 | 1,854 | -18 | -1.0 | 457,400 |
| 1/15 | 1,913 | 1,930 | 1,872 | 1,872 | -45 | -2.4 | 374,300 |
| 1/8 | 1,960 | 1,966 | 1,867 | 1,917 | -56 | -2.8 | 493,600 |
| 12/30 | 2,073 | 2,092 | 1,972 | 1,973 | -57 | -2.8 | 432,300 |
| 12/25 | 2,000 | 2,030 | 1,940 | 2,030 | +26 | +1.3 | 583,100 |
| 12/18 | 2,001 | 2,053 | 1,994 | 2,004 | -8 | -0.4 | 409,500 |
▶︎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
