アートネイチャー
7823スタンダード/その他製品/ARTNATURE INC.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 807.0 | 811.0 | 805.0 | 807.0 | -3.0 | -0.37% | 30,700 |
| 2026-03-12 | 809.0 | 810.0 | 804.0 | 810.0 | +2.0 | +0.25% | 40,700 |
| 2026-03-11 | 811.0 | 814.0 | 808.0 | 808.0 | -5.0 | -0.62% | 19,900 |
| 2026-03-10 | 814.0 | 814.0 | 809.0 | 813.0 | +5.0 | +0.62% | 34,300 |
| 2026-03-09 | 801.0 | 810.0 | 798.0 | 808.0 | 0.0 | 0.00% | 44,700 |
| 2026-03-06 | 810.0 | 810.0 | 803.0 | 808.0 | -6.0 | -0.74% | 48,600 |
| 2026-03-05 | 811.0 | 821.0 | 810.0 | 814.0 | +5.0 | +0.62% | 28,300 |
| 2026-03-04 | 801.0 | 809.0 | 798.0 | 809.0 | +4.0 | +0.50% | 81,400 |
| 2026-03-03 | 811.0 | 812.0 | 804.0 | 805.0 | -6.0 | -0.74% | 59,600 |
| 2026-03-02 | 815.0 | 817.0 | 811.0 | 811.0 | -10.0 | -1.22% | 35,200 |
| 2026-02-27 | 810.0 | 821.0 | 810.0 | 821.0 | +10.0 | +1.23% | 20,100 |
| 2026-02-26 | 819.0 | 819.0 | 811.0 | 811.0 | -4.0 | -0.49% | 24,900 |
| 2026-02-25 | 820.0 | 820.0 | 812.0 | 815.0 | -2.0 | -0.24% | 31,300 |
| 2026-02-24 | 818.0 | 822.0 | 813.0 | 817.0 | +7.0 | +0.86% | 28,200 |
| 2026-02-20 | 815.0 | 818.0 | 810.0 | 810.0 | -7.0 | -0.86% | 31,600 |
| 2026-02-19 | 819.0 | 819.0 | 811.0 | 817.0 | -2.0 | -0.24% | 19,000 |
| 2026-02-18 | 829.0 | 829.0 | 819.0 | 819.0 | -10.0 | -1.21% | 16,900 |
| 2026-02-17 | 838.0 | 839.0 | 829.0 | 829.0 | -9.0 | -1.07% | 21,700 |
| 2026-02-16 | 840.0 | 842.0 | 833.0 | 838.0 | +1.0 | +0.12% | 29,400 |
| 2026-02-13 | 837.0 | 843.0 | 834.0 | 837.0 | -5.0 | -0.59% | 15,800 |
| 2026-02-12 | 840.0 | 843.0 | 836.0 | 842.0 | +6.0 | +0.72% | 24,100 |
| 2026-02-10 | 835.0 | 845.0 | 835.0 | 836.0 | -1.0 | -0.12% | 28,500 |
| 2026-02-09 | 833.0 | 841.0 | 833.0 | 837.0 | +8.0 | +0.97% | 35,900 |
| 2026-02-06 | 826.0 | 830.0 | 824.0 | 829.0 | -2.0 | -0.24% | 21,900 |
| 2026-02-05 | 832.0 | 835.0 | 826.0 | 831.0 | +3.0 | +0.36% | 28,400 |
| 2026-02-04 | 823.0 | 828.0 | 818.0 | 828.0 | +2.0 | +0.24% | 33,900 |
| 2026-02-03 | 818.0 | 829.0 | 815.0 | 826.0 | +9.0 | +1.10% | 54,400 |
| 2026-02-02 | 828.0 | 832.0 | 814.0 | 817.0 | -7.0 | -0.85% | 42,200 |
| 2026-01-30 | 820.0 | 824.0 | 813.0 | 824.0 | +14.0 | +1.73% | 23,500 |
| 2026-01-29 | 820.0 | 825.0 | 810.0 | 810.0 | -9.0 | -1.10% | 51,300 |
| 2026-01-28 | 819.0 | 825.0 | 819.0 | 819.0 | -2.0 | -0.24% | 30,700 |
| 2026-01-27 | 832.0 | 832.0 | 818.0 | 821.0 | -18.0 | -2.15% | 31,400 |
| 2026-01-26 | 823.0 | 841.0 | 822.0 | 839.0 | +21.0 | +2.57% | 103,500 |
| 2026-01-23 | 820.0 | 825.0 | 818.0 | 818.0 | -4.0 | -0.49% | 27,100 |
| 2026-01-22 | 807.0 | 825.0 | 807.0 | 822.0 | +15.0 | +1.86% | 39,600 |
| 2026-01-21 | 808.0 | 810.0 | 805.0 | 807.0 | 0.0 | 0.00% | 22,300 |
| 2026-01-20 | 809.0 | 812.0 | 807.0 | 807.0 | -3.0 | -0.37% | 20,800 |
| 2026-01-19 | 813.0 | 813.0 | 809.0 | 810.0 | -3.0 | -0.37% | 16,500 |
| 2026-01-16 | 811.0 | 814.0 | 810.0 | 813.0 | +3.0 | +0.37% | 14,700 |
| 2026-01-15 | 807.0 | 812.0 | 807.0 | 810.0 | +1.0 | +0.12% | 23,000 |
| 2026-01-14 | 806.0 | 810.0 | 806.0 | 809.0 | +3.0 | +0.37% | 25,400 |
| 2026-01-13 | 809.0 | 810.0 | 806.0 | 806.0 | +3.0 | +0.37% | 32,100 |
| 2026-01-09 | 807.0 | 809.0 | 802.0 | 803.0 | -3.0 | -0.37% | 39,800 |
| 2026-01-08 | 809.0 | 810.0 | 806.0 | 806.0 | -2.0 | -0.25% | 28,600 |
| 2026-01-07 | 812.0 | 812.0 | 808.0 | 808.0 | -2.0 | -0.25% | 18,000 |
| 2026-01-06 | 811.0 | 813.0 | 808.0 | 810.0 | +2.0 | +0.25% | 36,400 |
| 2026-01-05 | 817.0 | 817.0 | 808.0 | 808.0 | 0.0 | 0.00% | 39,700 |
| 2025-12-30 | 815.0 | 815.0 | 808.0 | 808.0 | -4.0 | -0.49% | 14,400 |
| 2025-12-29 | 813.0 | 814.0 | 811.0 | 812.0 | 0.0 | 0.00% | 14,400 |
| 2025-12-26 | 811.0 | 812.0 | 808.0 | 812.0 | +5.0 | +0.62% | 14,000 |
| 2025-12-25 | 808.0 | 810.0 | 806.0 | 807.0 | -2.0 | -0.25% | 12,900 |
| 2025-12-24 | 822.0 | 822.0 | 807.0 | 809.0 | -10.0 | -1.22% | 26,900 |
| 2025-12-23 | 811.0 | 819.0 | 810.0 | 819.0 | +13.0 | +1.61% | 36,500 |
| 2025-12-22 | 810.0 | 811.0 | 806.0 | 806.0 | 0.0 | 0.00% | 21,800 |
| 2025-12-19 | 817.0 | 817.0 | 806.0 | 806.0 | -8.0 | -0.98% | 51,600 |
| 2025-12-18 | 813.0 | 816.0 | 808.0 | 814.0 | +5.0 | +0.62% | 39,600 |
| 2025-12-17 | 810.0 | 810.0 | 804.0 | 809.0 | +4.0 | +0.50% | 19,900 |
| 2025-12-16 | 816.0 | 816.0 | 805.0 | 805.0 | -9.0 | -1.11% | 18,200 |
| 2025-12-15 | 808.0 | 814.0 | 808.0 | 814.0 | +4.0 | +0.49% | 8,400 |
| 2025-12-12 | 807.0 | 811.0 | 807.0 | 810.0 | +9.0 | +1.12% | 28,700 |
| 2025-12-11 | 810.0 | 810.0 | 801.0 | 801.0 | -4.0 | -0.50% | 28,800 |
| 2025-12-10 | 812.0 | 812.0 | 805.0 | 805.0 | -3.0 | -0.37% | 40,100 |
| 2025-12-09 | 806.0 | 808.0 | 801.0 | 808.0 | +5.0 | +0.62% | 47,100 |
| 2025-12-08 | 808.0 | 810.0 | 803.0 | 803.0 | -4.0 | -0.50% | 42,200 |
| 2025-12-05 | 810.0 | 812.0 | 807.0 | 807.0 | -4.0 | -0.49% | 20,200 |
| 2025-12-04 | 812.0 | 813.0 | 805.0 | 811.0 | +3.0 | +0.37% | 21,500 |
| 2025-12-03 | 813.0 | 815.0 | 808.0 | 808.0 | -5.0 | -0.62% | 17,300 |
| 2025-12-02 | 821.0 | 821.0 | 811.0 | 813.0 | -3.0 | -0.37% | 15,500 |
| 2025-12-01 | 833.0 | 833.0 | 814.0 | 816.0 | -13.0 | -1.57% | 19,700 |
| 2025-11-28 | 828.0 | 831.0 | 825.0 | 829.0 | +6.0 | +0.73% | 13,200 |
| 2025-11-27 | 826.0 | 830.0 | 823.0 | 823.0 | +1.0 | +0.12% | 14,400 |
| 2025-11-26 | 823.0 | 827.0 | 822.0 | 822.0 | 0.0 | 0.00% | 15,800 |
| 2025-11-25 | 817.0 | 822.0 | 816.0 | 822.0 | -7.0 | -0.84% | 31,900 |
| 2025-11-21 | 819.0 | 830.0 | 819.0 | 829.0 | +11.0 | +1.34% | 24,900 |
| 2025-11-20 | 816.0 | 821.0 | 813.0 | 818.0 | +8.0 | +0.99% | 22,400 |
| 2025-11-19 | 811.0 | 816.0 | 810.0 | 810.0 | 0.0 | 0.00% | 15,700 |
| 2025-11-18 | 809.0 | 814.0 | 809.0 | 810.0 | 0.0 | 0.00% | 18,000 |
| 2025-11-17 | 819.0 | 819.0 | 807.0 | 810.0 | 0.0 | 0.00% | 16,900 |
| 2025-11-14 | 815.0 | 818.0 | 810.0 | 810.0 | -6.0 | -0.74% | 18,000 |
| 2025-11-13 | 817.0 | 820.0 | 815.0 | 816.0 | -1.0 | -0.12% | 17,000 |
| 2025-11-12 | 816.0 | 823.0 | 815.0 | 817.0 | +1.0 | +0.12% | 27,700 |
| 2025-11-11 | 822.0 | 824.0 | 809.0 | 816.0 | -5.0 | -0.61% | 22,100 |
| 2025-11-10 | 823.0 | 828.0 | 820.0 | 821.0 | -2.0 | -0.24% | 26,800 |
| 2025-11-07 | 830.0 | 831.0 | 816.0 | 823.0 | -9.0 | -1.08% | 23,700 |
| 2025-11-06 | 831.0 | 837.0 | 826.0 | 832.0 | -6.0 | -0.72% | 24,500 |
| 2025-11-05 | 838.0 | 842.0 | 826.0 | 838.0 | -3.0 | -0.36% | 47,300 |
| 2025-11-04 | 834.0 | 844.0 | 830.0 | 841.0 | -3.0 | -0.36% | 53,900 |
| 2025-10-31 | 841.0 | 845.0 | 815.0 | 844.0 | +33.0 | +4.07% | 109,800 |
| 2025-10-30 | 799.0 | 814.0 | 799.0 | 811.0 | +10.0 | +1.25% | 224,800 |
| 2025-10-29 | 804.0 | 808.0 | 796.0 | 801.0 | -2.0 | -0.25% | 69,300 |
| 2025-10-28 | 810.0 | 811.0 | 800.0 | 803.0 | -12.0 | -1.47% | 47,300 |
| 2025-10-27 | 811.0 | 815.0 | 811.0 | 815.0 | +2.0 | +0.25% | 35,300 |
| 2025-10-24 | 812.0 | 814.0 | 809.0 | 813.0 | -3.0 | -0.37% | 21,400 |
| 2025-10-23 | 810.0 | 818.0 | 810.0 | 816.0 | +5.0 | +0.62% | 23,700 |
| 2025-10-22 | 810.0 | 814.0 | 808.0 | 811.0 | +1.0 | +0.12% | 35,500 |
| 2025-10-21 | 810.0 | 814.0 | 808.0 | 810.0 | 0.0 | 0.00% | 19,400 |
| 2025-10-20 | 807.0 | 813.0 | 807.0 | 810.0 | +5.0 | +0.62% | 19,000 |
| 2025-10-17 | 807.0 | 807.0 | 800.0 | 805.0 | -2.0 | -0.25% | 21,000 |
| 2025-10-16 | 800.0 | 808.0 | 800.0 | 807.0 | +2.0 | +0.25% | 36,300 |
| 2025-10-15 | 793.0 | 805.0 | 786.0 | 805.0 | +20.0 | +2.55% | 47,900 |
| 2025-10-14 | 793.0 | 800.0 | 785.0 | 785.0 | -13.0 | -1.63% | 51,100 |
| 2025-10-10 | 803.0 | 806.0 | 797.0 | 798.0 | -9.0 | -1.12% | 52,400 |
| 2025-10-09 | 811.0 | 811.0 | 803.0 | 807.0 | -4.0 | -0.49% | 34,500 |
| 2025-10-08 | 810.0 | 815.0 | 807.0 | 811.0 | -2.0 | -0.25% | 24,600 |
| 2025-10-07 | 809.0 | 813.0 | 806.0 | 813.0 | 0.0 | 0.00% | 19,400 |
| 2025-10-06 | 815.0 | 815.0 | 809.0 | 813.0 | +3.0 | +0.37% | 45,200 |
| 2025-10-03 | 803.0 | 813.0 | 803.0 | 810.0 | +6.0 | +0.75% | 24,900 |
| 2025-10-02 | 804.0 | 807.0 | 799.0 | 804.0 | 0.0 | 0.00% | 33,500 |
| 2025-10-01 | 815.0 | 815.0 | 804.0 | 804.0 | -8.0 | -0.99% | 43,100 |
| 2025-09-30 | 814.0 | 817.0 | 808.0 | 812.0 | -1.0 | -0.12% | 38,800 |
| 2025-09-29 | 810.0 | 817.0 | 810.0 | 813.0 | -6.0 | -0.73% | 235,900 |
| 2025-09-26 | 814.0 | 821.0 | 811.0 | 819.0 | +2.0 | +0.24% | 371,800 |
| 2025-09-25 | 813.0 | 819.0 | 812.0 | 817.0 | +7.0 | +0.86% | 97,300 |
| 2025-09-24 | 810.0 | 813.0 | 808.0 | 810.0 | +4.0 | +0.50% | 180,200 |
| 2025-09-22 | 810.0 | 813.0 | 806.0 | 806.0 | 0.0 | 0.00% | 111,200 |
| 2025-09-19 | 810.0 | 812.0 | 805.0 | 806.0 | -2.0 | -0.25% | 94,600 |
| 2025-09-18 | 810.0 | 810.0 | 807.0 | 808.0 | -2.0 | -0.25% | 33,100 |
| 2025-09-17 | 811.0 | 812.0 | 808.0 | 810.0 | -2.0 | -0.25% | 56,800 |
| 2025-09-16 | 810.0 | 813.0 | 810.0 | 812.0 | +3.0 | +0.37% | 48,800 |
| 2025-09-12 | 812.0 | 812.0 | 806.0 | 809.0 | — | — | 56,200 |
直近120営業日分を表示