KabuInsight

ａｒｔｉｅｎｃｅ

4634
プライム/化学/artience Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,860.03,920.03,850.03,880.0-25.0-0.64%113,300
2026-03-123,965.03,970.03,875.03,905.0-110.0-2.74%98,500
2026-03-114,040.04,075.04,010.04,015.0+35.0+0.88%72,400
2026-03-103,980.04,020.03,935.03,980.0+120.0+3.11%122,000
2026-03-093,865.03,940.03,785.03,860.0-285.0-6.88%163,800
2026-03-064,115.04,160.04,060.04,145.0+30.0+0.73%107,100
2026-03-054,085.04,170.04,050.04,115.0+170.0+4.31%119,100
2026-03-044,075.04,120.03,900.03,945.0-255.0-6.07%153,900
2026-03-034,325.04,385.04,200.04,200.0-170.0-3.89%179,200
2026-03-024,295.04,390.04,265.04,370.0-25.0-0.57%105,700
2026-02-274,325.04,410.04,265.04,395.0+105.0+2.45%103,700
2026-02-264,320.04,355.04,285.04,290.0-20.0-0.46%110,000
2026-02-254,310.04,330.04,225.04,310.0+25.0+0.58%128,600
2026-02-244,215.04,305.04,185.04,285.0+125.0+3.00%121,900
2026-02-204,180.04,195.04,110.04,160.0-55.0-1.30%118,200
2026-02-194,220.04,240.04,170.04,215.0-15.0-0.35%94,200
2026-02-184,165.04,255.04,140.04,230.0+75.0+1.81%111,200
2026-02-174,045.04,185.04,020.04,155.0+90.0+2.21%162,200
2026-02-163,965.04,125.03,925.04,065.0+140.0+3.57%259,500
2026-02-134,040.04,040.03,895.03,925.0-110.0-2.73%152,900
2026-02-123,965.04,050.03,960.04,035.0+75.0+1.89%142,600
2026-02-103,900.03,960.03,900.03,960.0+65.0+1.67%106,400
2026-02-093,900.03,900.03,850.03,895.0+55.0+1.43%97,200
2026-02-063,775.03,860.03,760.03,840.0+40.0+1.05%91,800
2026-02-053,815.03,860.03,800.03,800.0+25.0+0.66%100,800
2026-02-043,740.03,800.03,720.03,775.0+55.0+1.48%104,700
2026-02-033,660.03,720.03,660.03,720.0+65.0+1.78%117,800
2026-02-023,730.03,770.03,635.03,655.0-45.0-1.22%133,300
2026-01-303,700.03,730.03,675.03,700.0+60.0+1.65%129,700
2026-01-293,585.03,670.03,550.03,640.0+55.0+1.53%96,700
2026-01-283,605.03,620.03,575.03,585.0-75.0-2.05%87,900
2026-01-273,610.03,680.03,590.03,660.0+40.0+1.10%106,300
2026-01-263,605.03,650.03,595.03,620.0-65.0-1.76%86,400
2026-01-233,675.03,700.03,645.03,685.0+10.0+0.27%120,300
2026-01-223,620.03,690.03,585.03,675.0+90.0+2.51%108,300
2026-01-213,530.03,585.03,515.03,585.00.00.00%63,200
2026-01-203,625.03,630.03,575.03,585.0-40.0-1.10%66,600
2026-01-193,625.03,640.03,590.03,625.0-10.0-0.28%64,100
2026-01-163,585.03,640.03,575.03,635.0+35.0+0.97%59,700
2026-01-153,555.03,610.03,555.03,600.0+45.0+1.27%92,400
2026-01-143,545.03,575.03,545.03,555.0+10.0+0.28%82,800
2026-01-133,555.03,565.03,495.03,545.0+60.0+1.72%118,600
2026-01-093,515.03,540.03,480.03,485.0-30.0-0.85%71,700
2026-01-083,510.03,535.03,495.03,515.0-25.0-0.71%61,300
2026-01-073,490.03,560.03,470.03,540.0+40.0+1.14%83,400
2026-01-063,455.03,510.03,455.03,500.0+50.0+1.45%83,500
2026-01-053,445.03,475.03,420.03,450.0+10.0+0.29%79,100
2025-12-303,440.03,460.03,430.03,440.0-15.0-0.43%55,800
2025-12-293,455.03,480.03,435.03,455.0-45.0-1.29%75,300
2025-12-263,500.03,520.03,475.03,500.0-5.0-0.14%61,900
2025-12-253,540.03,540.03,500.03,505.0-20.0-0.57%42,800
2025-12-243,560.03,570.03,510.03,525.0-25.0-0.70%55,100
2025-12-233,540.03,560.03,525.03,550.0+10.0+0.28%52,800
2025-12-223,525.03,565.03,525.03,540.0+25.0+0.71%64,900
2025-12-193,475.03,525.03,470.03,515.0+55.0+1.59%138,500
2025-12-183,450.03,475.03,420.03,460.0+35.0+1.02%87,000
2025-12-173,455.03,455.03,410.03,425.0-30.0-0.87%75,400
2025-12-163,515.03,520.03,445.03,455.0-25.0-0.72%118,600
2025-12-153,475.03,505.03,460.03,480.0+5.0+0.14%73,700
2025-12-123,470.03,480.03,440.03,475.0+55.0+1.61%75,500
2025-12-113,490.03,490.03,410.03,420.0-20.0-0.58%64,000
2025-12-103,435.03,475.03,430.03,440.0+35.0+1.03%86,700
2025-12-093,400.03,425.03,390.03,405.0+5.0+0.15%66,900
2025-12-083,350.03,400.03,350.03,400.0+55.0+1.64%84,700
2025-12-053,340.03,370.03,330.03,345.0-20.0-0.59%71,100
2025-12-043,325.03,380.03,325.03,365.0+40.0+1.20%75,600
2025-12-033,355.03,365.03,325.03,325.0-30.0-0.89%98,000
2025-12-023,385.03,405.03,330.03,355.0-30.0-0.89%144,200
2025-12-013,435.03,435.03,385.03,385.0-45.0-1.31%103,900
2025-11-283,385.03,445.03,385.03,430.0+45.0+1.33%87,200
2025-11-273,350.03,400.03,340.03,385.0+60.0+1.80%101,400
2025-11-263,350.03,370.03,310.03,325.0+5.0+0.15%85,400
2025-11-253,350.03,350.03,315.03,320.0-15.0-0.45%96,300
2025-11-213,260.03,335.03,260.03,335.0+40.0+1.21%104,100
2025-11-203,320.03,335.03,295.03,295.0+25.0+0.76%81,900
2025-11-193,250.03,280.03,235.03,270.0+20.0+0.62%118,300
2025-11-183,320.03,320.03,240.03,250.0-95.0-2.84%150,900
2025-11-173,165.03,360.03,165.03,345.0+40.0+1.21%202,900
2025-11-143,255.03,320.03,245.03,305.0+40.0+1.23%140,500
2025-11-133,290.03,310.03,260.03,265.0+10.0+0.31%133,900
2025-11-123,240.03,290.03,220.03,255.0+35.0+1.09%123,400
2025-11-113,225.03,240.03,195.03,220.0+10.0+0.31%94,500
2025-11-103,200.03,235.03,195.03,210.0+40.0+1.26%90,700
2025-11-073,170.03,190.03,140.03,170.00.00.00%90,500
2025-11-063,150.03,210.03,150.03,170.0+30.0+0.96%102,200
2025-11-053,175.03,190.03,095.03,140.0-35.0-1.10%124,300
2025-11-043,145.03,210.03,140.03,175.0+30.0+0.95%148,700
2025-10-313,145.03,165.03,120.03,145.00.00.00%106,700
2025-10-303,130.03,165.03,130.03,145.0+15.0+0.48%92,600
2025-10-293,155.03,185.03,130.03,130.0-25.0-0.79%98,200
2025-10-283,225.03,235.03,150.03,155.0-100.0-3.07%97,000
2025-10-273,225.03,270.03,225.03,255.0+50.0+1.56%84,300
2025-10-243,195.03,230.03,185.03,205.0+20.0+0.63%103,300
2025-10-233,155.03,205.03,155.03,185.0+30.0+0.95%83,200
2025-10-223,150.03,180.03,135.03,155.0+15.0+0.48%109,200
2025-10-213,170.03,200.03,140.03,140.0-15.0-0.48%80,300
2025-10-203,175.03,180.03,130.03,155.0+35.0+1.12%101,100
2025-10-173,110.03,140.03,110.03,120.0-5.0-0.16%78,700
2025-10-163,125.03,145.03,110.03,125.00.00.00%87,300
2025-10-153,095.03,130.03,095.03,125.0+60.0+1.96%82,300
2025-10-143,015.03,075.03,015.03,065.0+10.0+0.33%153,100
2025-10-103,140.03,160.03,055.03,055.0-130.0-4.08%155,400
2025-10-093,150.03,185.03,135.03,185.0+35.0+1.11%88,800
2025-10-083,155.03,175.03,140.03,150.0-10.0-0.32%129,000
2025-10-073,140.03,175.03,140.03,160.0+20.0+0.64%118,100
2025-10-063,195.03,195.03,125.03,140.0+15.0+0.48%139,100
2025-10-033,095.03,155.03,095.03,125.0+30.0+0.97%106,000
2025-10-023,080.03,120.03,075.03,095.0+20.0+0.65%111,100
2025-10-013,100.03,110.03,035.03,075.0-55.0-1.76%246,300
2025-09-303,170.03,200.03,105.03,130.0-80.0-2.49%163,300
2025-09-293,260.03,260.03,210.03,210.0-55.0-1.68%170,000
2025-09-263,185.03,270.03,185.03,265.0+80.0+2.51%161,300
2025-09-253,195.03,205.03,175.03,185.0+10.0+0.31%180,500
2025-09-243,150.03,180.03,140.03,175.0+15.0+0.47%102,600
2025-09-223,145.03,160.03,130.03,160.0+5.0+0.16%129,400
2025-09-193,185.03,200.03,135.03,155.0-10.0-0.32%158,500
2025-09-183,150.03,180.03,140.03,165.0+15.0+0.48%90,100
2025-09-173,160.03,170.03,105.03,150.0-25.0-0.79%113,300
2025-09-163,170.03,200.03,155.03,175.0-10.0-0.31%129,800
2025-09-123,185.03,205.03,180.03,185.0——123,200

直近120営業日分を表示