！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,050 (24/04/12) | 2,025 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,050 (24/04/12) | 2,609 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,634 | 3,050 | 2,609 | 2,925 | +296 | +11.3 | 11,786,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,800 | 2,701 | 1,765 | 2,629 | +829 | +46.1 | 33,623,900 |
| 2022 | 1,944 | 2,014 | 1,718 | 1,800 | -125 | -6.5 | 30,952,400 |
| 2021 | 1,960 | 2,200 | 1,829 | 1,925 | -48 | -2.4 | 33,314,000 |
| 2020 | 2,617 | 2,667 | 1,580 | 1,973 | -694 | -26.0 | 21,985,800 |
| 2019 | 2,436 | 2,808 | 1,994 | 2,667 | +223 | +9.1 | 16,458,100 |
| 2018 | 3,375 | 3,530 | 2,204 | 2,444 | -891 | -26.7 | 21,556,900 |
| 2017 | 2,705 | 3,445 | 2,550 | 3,335 | +660 | +24.7 | 18,073,400 |
| 2016 | 2,435 | 2,735 | 2,005 | 2,675 | +200 | +8.1 | 20,231,000 |
| 2015 | 2,970 | 3,065 | 2,125 | 2,475 | -500 | -16.8 | 35,741,800 |
| 2014 | 2,600 | 3,090 | 2,050 | 2,975 | +380 | +14.6 | 36,625,000 |
| 2013 | 1,885 | 2,675 | 1,815 | 2,595 | +750 | +40.7 | 33,226,400 |
| 2012 | 1,440 | 1,855 | 1,265 | 1,845 | +420 | +29.5 | 20,896,200 |
| 2011 | 2,000 | 2,265 | 1,330 | 1,425 | -570 | -28.6 | 28,716,600 |
| 2010 | 1,770 | 2,150 | 1,485 | 1,995 | +210 | +11.8 | 43,602,400 |
| 2009 | 1,280 | 1,855 | 810 | 1,785 | +520 | +41.1 | 39,153,800 |
| 2008 | 1,880 | 2,090 | 975 | 1,265 | -640 | -33.6 | 21,146,200 |
| 2007 | 2,410 | 2,595 | 1,755 | 1,905 | -500 | -20.8 | 36,116,200 |
| 2006 | 2,670 | 3,110 | 2,055 | 2,405 | -245 | -9.3 | 44,305,000 |
| 2005 | 2,045 | 2,715 | 2,000 | 2,650 | +605 | +29.6 | 33,103,000 |
| 2004 | 1,930 | 2,490 | 1,795 | 2,045 | +140 | +7.4 | 43,705,200 |
| 2003 | 1,625 | 2,095 | 1,545 | 1,905 | +300 | +18.7 | 22,781,800 |
| 2002 | 1,220 | 1,925 | 1,110 | 1,605 | +375 | +30.5 | 22,813,200 |
| 2001 | 1,665 | 2,090 | 1,055 | 1,230 | -445 | -26.6 | 56,259,600 |
| 2000 | 990 | 1,735 | 900 | 1,675 | +680 | +68.3 | 33,083,200 |
| 1999 | 1,240 | 1,540 | 985 | 995 | -265 | -21.0 | 11,444,000 |
| 1998 | 1,175 | 1,760 | 995 | 1,260 | +110 | +9.6 | 11,846,600 |
| 1997 | 2,355 | 2,470 | 1,080 | 1,150 | -1,225 | -51.6 | 12,013,800 |
| 1996 | 2,650 | 3,295 | 2,325 | 2,375 | -175 | -6.9 | 13,510,600 |
| 1995 | 3,185 | 3,200 | 2,250 | 2,550 | -665 | -20.7 | 18,437,200 |
| 1994 | 2,650 | 3,770 | 2,575 | 3,215 | +615 | +23.7 | 19,199,600 |
▶︎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