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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 3,020 | 3,065 | 2,991 | 3,065 | +40 | +1.3 | 329,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 2,016 | 2,044 | 1,961 | 1,984 | -19 | -1.0 | 417,100 |
| 5/8 | 2,000 | 2,003 | 1,949 | 2,003 | +3 | +0.2 | 269,500 |
| 5/1 | 2,045 | 2,106 | 1,991 | 2,000 | -43 | -2.1 | 365,900 |
| 4/24 | 2,018 | 2,076 | 1,959 | 2,043 | +32 | +1.6 | 466,700 |
| 4/17 | 2,106 | 2,112 | 1,863 | 2,011 | -109 | -5.1 | 581,900 |
| 4/10 | 1,854 | 2,125 | 1,825 | 2,120 | +272 | +14.7 | 328,000 |
| 4/3 | 2,220 | 2,230 | 1,817 | 1,848 | -372 | -16.8 | 482,400 |
| 3/27 | 1,815 | 2,220 | 1,789 | 2,220 | +432 | +24.2 | 623,800 |
| 3/19 | 1,677 | 1,848 | 1,580 | 1,788 | +128 | +7.7 | 429,000 |
| 3/13 | 1,952 | 1,956 | 1,604 | 1,660 | -332 | -16.7 | 474,900 |
| 3/6 | 2,069 | 2,204 | 1,980 | 1,992 | -109 | -5.2 | 358,200 |
| 2/28 | 2,310 | 2,320 | 2,089 | 2,101 | -309 | -12.8 | 345,400 |
| 2/21 | 2,460 | 2,547 | 2,384 | 2,410 | -102 | -4.1 | 406,400 |
| 2/14 | 2,532 | 2,576 | 2,483 | 2,512 | -70 | -2.7 | 202,500 |
| 2/7 | 2,428 | 2,644 | 2,405 | 2,582 | +104 | +4.2 | 363,400 |
| 1/31 | 2,512 | 2,537 | 2,444 | 2,478 | -84 | -3.3 | 304,900 |
| 1/24 | 2,555 | 2,624 | 2,555 | 2,562 | +9 | +0.4 | 214,700 |
| 1/17 | 2,591 | 2,591 | 2,521 | 2,553 | -24 | -0.9 | 212,900 |
| 1/10 | 2,617 | 2,667 | 2,517 | 2,577 | -90 | -3.4 | 382,200 |
| 12/30 | 2,698 | 2,703 | 2,661 | 2,667 | -41 | -1.5 | 40,200 |
| 12/27 | 2,706 | 2,730 | 2,664 | 2,708 | +23 | +0.9 | 348,200 |
| 12/20 | 2,718 | 2,747 | 2,681 | 2,685 | -49 | -1.8 | 440,700 |
| 12/13 | 2,700 | 2,779 | 2,681 | 2,734 | +64 | +2.4 | 351,200 |
| 12/6 | 2,688 | 2,714 | 2,606 | 2,670 | -25 | -0.9 | 468,600 |
| 11/29 | 2,720 | 2,745 | 2,671 | 2,695 | +24 | +0.9 | 406,600 |
| 11/22 | 2,713 | 2,716 | 2,594 | 2,671 | -51 | -1.9 | 254,200 |
| 11/15 | 2,748 | 2,772 | 2,662 | 2,722 | -44 | -1.6 | 360,200 |
| 11/8 | 2,696 | 2,808 | 2,687 | 2,766 | +108 | +4.1 | 316,000 |
| 11/1 | 2,666 | 2,698 | 2,623 | 2,658 | -2 | -0.1 | 272,800 |
| 10/25 | 2,618 | 2,660 | 2,558 | 2,660 | +60 | +2.3 | 220,800 |
▶︎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
