アートネイチャー(7823) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 586.0 591.0 577.0 580.0 16,200
2020/08/06 582.0 588.0 575.0 579.0 22,600
2020/08/05 579.0 587.0 571.0 584.0 41,200
2020/08/04 597.0 603.0 575.0 587.0 56,800
2020/08/03 574.0 595.0 571.0 583.0 47,900
2020/07/31 611.0 624.0 569.0 569.0 166,500
2020/07/30 613.0 613.0 599.0 611.0 56,700
2020/07/29 621.0 621.0 609.0 612.0 12,900
2020/07/28 628.0 628.0 613.0 618.0 19,200
2020/07/27 619.0 630.0 609.0 630.0 29,000
2020/07/22 628.0 628.0 612.0 612.0 22,200
2020/07/21 622.0 628.0 617.0 628.0 12,200
2020/07/20 614.0 626.0 609.0 623.0 19,500
2020/07/17 628.0 631.0 608.0 617.0 46,400
2020/07/16 626.0 626.0 613.0 618.0 22,900
2020/07/15 627.0 627.0 617.0 625.0 23,400
2020/07/14 625.0 627.0 614.0 622.0 32,300
2020/07/13 610.0 625.0 610.0 621.0 46,700
2020/07/10 612.0 612.0 597.0 597.0 56,000
2020/07/09 603.0 615.0 602.0 602.0 54,500
2020/07/08 613.0 619.0 599.0 599.0 60,100
2020/07/07 607.0 621.0 599.0 617.0 80,200
2020/07/06 603.0 611.0 597.0 606.0 38,100
2020/07/03 601.0 605.0 588.0 593.0 28,100
2020/07/02 603.0 611.0 598.0 600.0 27,400
2020/07/01 620.0 620.0 593.0 593.0 81,800
2020/06/30 612.0 623.0 606.0 615.0 62,600
2020/06/29 609.0 612.0 600.0 602.0 44,800
2020/06/26 596.0 615.0 596.0 615.0 30,000
2020/06/25 603.0 608.0 595.0 595.0 34,200
2020/06/24 620.0 620.0 604.0 606.0 24,800
2020/06/23 609.0 617.0 605.0 610.0 47,800
2020/06/22 610.0 611.0 605.0 609.0 34,600
2020/06/19 609.0 616.0 603.0 616.0 54,000
2020/06/18 617.0 617.0 606.0 613.0 36,300
2020/06/17 628.0 632.0 620.0 620.0 35,700
2020/06/16 605.0 633.0 602.0 632.0 119,300
2020/06/15 602.0 609.0 595.0 595.0 45,200
2020/06/12 598.0 605.0 593.0 600.0 90,800
2020/06/11 620.0 622.0 605.0 607.0 51,500
2020/06/10 624.0 626.0 616.0 620.0 67,700
2020/06/09 635.0 635.0 620.0 622.0 47,900
2020/06/08 647.0 648.0 632.0 635.0 47,000
2020/06/05 643.0 650.0 636.0 641.0 41,700
2020/06/04 644.0 644.0 631.0 639.0 45,300
2020/06/03 642.0 644.0 633.0 641.0 48,500
2020/06/02 637.0 643.0 633.0 638.0 39,200
2020/06/01 637.0 649.0 621.0 632.0 76,000
2020/05/29 643.0 655.0 635.0 638.0 57,900
2020/05/28 646.0 646.0 628.0 639.0 72,300