Artivion Inc（AORT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	21.83	22.37	21.64	21.78	-0.41%	433,600
2026-10-15	22.02	22.49	21.53	21.87	+1.58%	512,500
2026-10-14	21.32	21.75	21.08	21.53	+0.80%	488,500
2026-10-13	21.83	22.40	21.30	21.36	-1.97%	664,600
2026-10-12	21.21	21.91	21.09	21.79	+2.49%	436,600
2026-10-09	21.15	21.60	20.21	21.26	+0.24%	343,500
2026-10-08	21.45	21.45	20.89	21.21	-1.85%	602,200
2026-10-07	21.80	22.40	21.59	21.61	-1.05%	352,000
2026-10-06	22.83	23.31	21.65	21.84	-3.41%	494,300
2026-10-05	22.21	23.04	22.16	22.61	+1.34%	734,200
2026-10-02	22.07	22.72	21.60	22.31	+1.73%	559,400
2026-10-01	22.87	23.11	21.86	21.93	-3.90%	501,700
2026-09-30	22.91	23.11	22.64	22.82	-0.17%	501,400
2026-09-29	22.90	23.07	22.41	22.86	-0.39%	336,500
2026-09-28	22.63	23.21	22.42	22.95	+1.41%	446,100
2026-09-25	23.06	23.30	22.52	22.63	-1.74%	502,800
2026-09-24	23.59	23.72	23.00	23.03	-2.12%	567,200
2026-09-23	24.15	24.76	23.03	23.53	-2.49%	504,000
2026-09-22	23.93	24.15	23.44	24.13	+2.12%	605,400
2026-09-21	23.27	23.72	22.92	23.63	+1.20%	569,100
2026-09-18	23.80	24.26	23.30	23.35	-2.22%	1,914,800
2026-09-17	24.96	25.14	23.71	23.88	-4.56%	572,600
2026-09-16	25.33	25.48	24.96	25.02	-1.42%	683,200
2026-09-15	24.89	25.75	24.40	25.38	+1.64%	949,000
2026-09-14	25.61	25.74	24.83	24.97	-0.44%	599,000
2026-09-11	24.96	25.28	24.40	25.08	+1.74%	547,900
2026-09-10	25.12	25.40	24.50	24.65	-2.26%	694,500
2026-09-09	25.15	25.72	24.72	25.22	+0.36%	553,800
2026-09-08	25.42	25.81	24.92	25.13	-1.72%	619,400
2026-09-04	25.37	25.69	25.18	25.57	-0.20%	418,300
2026-09-03	26.50	26.90	25.45	25.62	-2.73%	438,800
2026-09-02	26.93	27.92	26.29	26.34	-2.77%	549,500
2026-09-01	27.05	27.95	26.92	27.09	+0.37%	675,100
2026-08-31	26.46	27.10	25.86	26.99	+0.82%	669,100
2026-08-28	26.71	27.11	26.69	26.77	+0.37%	466,500
2026-08-27	26.92	27.34	26.58	26.67	-1.95%	440,800
2026-08-26	26.18	27.42	26.02	27.20	+3.11%	609,000
2026-08-25	26.89	27.15	26.19	26.38	-1.90%	735,700
2026-08-24	28.01	28.17	26.77	26.89	-4.24%	1,036,000
2026-08-21	27.86	28.61	27.82	28.08	+0.36%	484,900
2026-08-20	28.49	29.01	27.77	27.98	-2.91%	819,300
2026-08-19	29.33	30.14	28.80	28.82	-0.28%	679,100
2026-08-18	28.80	29.98	28.62	28.90	+2.05%	846,900
2026-08-17	28.73	29.07	28.29	28.32	-2.81%	496,100
2026-08-14	28.84	29.24	28.27	29.14	+2.57%	837,900
2026-08-13	28.38	28.77	28.06	28.41	-0.80%	774,600
2026-08-12	27.95	29.34	27.73	28.64	+0.88%	758,900
2026-08-11	26.26	28.66	26.26	28.39	+7.91%	884,600
2026-08-10	26.83	27.31	26.21	26.31	-2.99%	728,100
2026-08-07	26.90	28.27	26.73	27.12	+2.07%	1,081,700
2026-08-06	26.56	27.82	26.31	26.57	+1.53%	1,139,500
2026-08-05	26.77	27.32	25.79	26.17	-2.71%	964,000
2026-08-04	27.28	27.73	26.70	26.90	-2.07%	572,900
2026-08-03	27.35	28.29	27.17	27.47	+2.39%	831,400
2026-07-31	27.21	27.56	26.61	26.83	-3.04%	614,600
2026-07-30	27.45	28.02	27.26	27.67	+0.44%	712,700
2026-07-29	27.43	28.03	27.28	27.55	+2.00%	764,100
2026-07-28	26.60	27.89	26.56	27.01	+3.49%	510,700
2026-07-27	25.67	26.38	25.56	26.10	+3.24%	427,600
2026-07-24	25.25	25.59	24.82	25.28	+1.12%	370,000
2026-07-23	24.82	25.13	24.55	25.00	-0.56%	585,600
2026-07-22	25.18	25.40	24.71	25.14	+0.80%	422,300
2026-07-21	25.02	25.41	24.87	24.94	-1.69%	535,400
2026-07-20	24.80	25.68	24.73	25.37	+1.24%	460,300
2026-07-17	25.45	25.85	24.79	25.06	-2.60%	535,300
2026-07-16	24.45	26.06	24.34	25.73	+5.84%	878,700
2026-07-15	23.18	24.39	23.18	24.31	+5.10%	533,900
2026-07-14	23.59	23.74	22.83	23.13	-3.75%	400,900
2026-07-13	24.18	24.57	23.78	24.03	-0.25%	357,500
2026-07-10	24.20	24.23	23.66	24.09	-0.08%	333,300
2026-07-09	23.31	24.30	23.20	24.11	+2.25%	393,300
2026-07-08	24.13	24.40	23.47	23.58	-3.60%	665,800
2026-07-07	25.01	25.38	24.22	24.46	-0.81%	572,400
2026-07-06	24.03	24.83	23.50	24.66	+2.88%	690,800
2026-07-02	23.90	24.15	23.31	23.97	+1.78%	698,400
2026-07-01	23.08	23.79	22.74	23.55	+4.81%	854,100
2026-06-30	22.12	22.67	21.30	22.47	+0.36%	913,600
2026-06-29	23.87	23.87	22.34	22.39	-5.17%	1,017,200
2026-06-26	22.56	24.04	22.49	23.61	+4.19%	2,614,200
2026-06-25	22.03	23.49	22.03	22.66	+2.86%	1,161,700
2026-06-24	20.73	22.11	20.73	22.03	+6.53%	915,200
2026-06-23	20.27	20.71	20.09	20.68	+2.73%	597,694
2026-06-22	20.99	21.31	20.12	20.13	-5.00%	628,757
2026-06-18	21.39	21.67	20.83	21.19	-0.05%	1,000,700
2026-06-17	21.34	22.12	20.92	21.20	-1.17%	837,600
2026-06-16	21.31	21.98	21.06	21.45	+1.80%	1,067,000
2026-06-15	20.36	21.10	19.88	21.07	+4.83%	1,059,400
2026-06-12	20.50	20.81	20.01	20.10	-2.43%	639,200
2026-06-11	20.43	21.03	20.05	20.60	+0.64%	794,500
2026-06-10	20.97	21.18	20.45	20.47	-1.96%	799,700
2026-06-09	20.40	21.24	20.35	20.88	+2.40%	1,120,700
2026-06-08	20.22	20.56	19.82	20.39	+1.34%	817,000
2026-06-05	20.89	21.36	20.00	20.12	-3.45%	554,900
2026-06-04	21.00	21.61	20.63	20.84	+1.26%	1,010,400
2026-06-03	20.27	20.83	20.00	20.58	+0.78%	644,300
2026-06-02	20.96	21.02	20.39	20.42	-2.99%	662,100
2026-06-01	22.09	22.63	20.83	21.05	-5.14%	807,400
2026-05-29	22.50	23.11	22.16	22.19	-1.68%	700,100
2026-05-28	22.50	22.82	22.29	22.57	-0.83%	438,100
2026-05-27	23.14	23.60	22.63	22.76	-1.85%	487,100
2026-05-26	22.44	23.22	22.13	23.19	+3.25%	534,100
2026-05-22	22.77	23.05	22.17	22.46	-1.36%	651,600
2026-05-21	22.31	22.79	22.03	22.77	+0.44%	638,600
2026-05-20	22.62	23.16	21.76	22.67	-0.26%	880,300
2026-05-19	23.73	24.70	22.64	22.73	-4.34%	761,300
2026-05-18	23.46	24.01	22.89	23.76	+4.35%	1,019,700
2026-05-15	22.92	23.30	22.32	22.77	-0.70%	863,900
2026-05-14	22.24	23.14	22.10	22.93	+3.15%	758,500
2026-05-13	22.74	23.00	21.94	22.23	-3.77%	796,300
2026-05-12	23.87	23.87	22.46	23.10	-2.98%	953,800
2026-05-11	25.82	25.83	23.33	23.81	-6.30%	1,813,500
2026-05-08	27.31	27.31	19.16	25.41	-28.26%	5,137,000
2026-05-07	35.15	36.26	34.84	35.42	+1.99%	902,200
2026-05-06	35.89	36.23	34.14	34.73	-3.29%	516,500
2026-05-05	35.54	36.13	34.70	35.91	+1.07%	284,132
2026-05-04	36.11	36.47	35.44	35.53	-1.88%	228,094
2026-05-01	36.36	36.79	35.41	36.21	+1.06%	288,400
2026-04-30	34.63	35.93	34.63	35.83	+3.44%	330,500
2026-04-29	35.91	36.58	34.24	34.64	-4.65%	324,000
2026-04-28	37.26	37.41	35.97	36.33	-1.89%	284,300
2026-04-27	37.52	38.23	36.88	37.03	-1.93%	258,500
2026-04-24	37.01	38.17	36.73	37.76	+1.61%	155,600
2026-04-23	37.18	37.66	36.66	37.16	+0.35%	225,100
2026-04-22	37.09	37.73	36.58	37.03	+1.29%	279,900
2026-04-21	38.95	39.66	36.10	36.56	-5.77%	421,800
2026-04-20	37.90	39.12	37.90	38.80	+2.86%	376,600
2026-04-17	37.18	38.53	37.10	37.72	+2.67%	417,400
2026-04-16	37.19	37.35	36.51	36.74	-1.95%	265,200
2026-04-15	37.64	38.25	37.42	37.47	-1.26%	231,300
2026-04-14	38.62	39.14	37.91	37.95	-1.61%	237,859
2026-04-13	37.72	38.58	37.49	38.57	+2.50%	337,611
2026-04-10	37.81	38.04	36.92	37.63	+3.07%	448,400
2026-04-09	35.95	36.56	35.23	36.51	+1.25%	327,900
2026-04-08	36.09	36.30	35.66	36.06	+2.39%	765,200
2026-04-07	34.70	35.61	33.95	35.22	+5.29%	1,009,300
2026-04-06	33.85	33.89	32.82	33.45	-2.11%	606,300
2026-04-02	33.60	34.66	32.84	34.17	+0.03%	448,200
2026-04-01	36.72	37.20	33.77	34.16	-6.72%	819,200
2026-03-31	36.09	36.70	35.16	36.62	+3.42%	447,400
2026-03-30	35.49	35.54	34.53	35.41	+0.34%	785,700
2026-03-27	36.36	36.59	35.04	35.29	-3.02%	259,028
2026-03-26	35.95	36.95	35.95	36.39	+0.75%	262,822
2026-03-25	35.70	36.34	35.44	36.12	+1.18%	279,462
2026-03-24	35.40	35.91	34.81	35.70	-0.06%	413,306
2026-03-23	36.04	36.30	35.15	35.72	+1.16%	523,859
2026-03-20	36.73	37.04	35.02	35.31	-3.34%	758,377
2026-03-19	36.46	37.19	36.00	36.53	-0.38%	210,131
2026-03-18	37.04	37.11	36.55	36.67	-2.16%	220,094
2026-03-17	37.61	38.10	37.41	37.48	+0.21%	201,758
2026-03-16	36.82	37.99	36.82	37.40	+2.78%	307,390
2026-03-13	36.33	36.92	35.68	36.39	+0.61%	367,335
2026-03-12	36.00	36.56	35.65	36.17	-0.50%	244,275
2026-03-11	35.76	36.37	35.09	36.35	+1.08%	279,121
2026-03-10	36.00	36.32	35.30	35.96	-0.36%	334,900
2026-03-09	36.64	36.64	35.45	36.09	-2.56%	421,326
2026-03-06	37.44	37.44	35.99	37.04	-2.17%	379,912
2026-03-05	38.13	38.41	37.22	37.86	-1.66%	409,696
2026-03-04	38.69	38.69	37.62	38.50	-0.31%	460,494
2026-03-03	37.99	38.67	36.35	38.62	+0.18%	576,155
2026-03-02	38.01	38.74	37.45	38.55	+0.13%	489,097
2026-02-27	37.53	38.57	37.16	38.50	+1.10%	725,946
2026-02-26	35.47	38.22	35.47	38.08	+6.43%	552,163
2026-02-25	35.59	36.22	34.84	35.78	+1.22%	306,788
2026-02-24	37.18	37.49	35.00	35.35	-5.46%	720,959
2026-02-23	38.19	38.32	37.13	37.39	-2.45%	435,217
2026-02-20	37.84	38.83	37.71	38.33	+0.87%	550,251
2026-02-19	37.54	38.04	37.07	38.00	+1.28%	273,921
2026-02-18	36.73	37.77	36.57	37.52	+2.79%	377,100
2026-02-17	36.79	37.27	35.74	36.50	-0.27%	1,175,963
2026-02-13	38.95	39.07	33.85	36.60	-9.96%	1,426,010
2026-02-12	40.14	40.93	39.55	40.65	+1.37%	780,204
2026-02-11	40.46	40.46	39.19	40.10	-0.59%	288,778
2026-02-10	39.72	41.00	39.72	40.34	+1.84%	341,089
2026-02-09	39.52	39.96	39.08	39.61	+0.05%	292,051
2026-02-06	40.00	40.17	39.35	39.59	+0.33%	291,039
2026-02-05	40.00	40.68	39.34	39.46	-1.52%	264,755
2026-02-04	41.53	41.53	39.95	40.07	-3.75%	322,881
2026-02-03	41.34	41.83	39.50	41.63	+0.97%	469,491
2026-02-02	40.58	41.97	40.42	41.23	+1.13%	423,326
2026-01-30	40.53	41.25	40.02	40.77	+0.87%	613,650
2026-01-29	41.38	41.70	40.29	40.42	-2.11%	384,499
2026-01-28	41.60	42.05	41.27	41.29	-0.46%	306,299
2026-01-27	42.80	42.80	41.17	41.48	-3.60%	242,850
2026-01-26	42.89	43.48	42.62	43.03	+0.02%	176,709
2026-01-23	43.72	43.89	42.49	43.02	-2.05%	255,562
2026-01-22	44.49	45.41	43.60	43.92	-0.88%	308,777
2026-01-21	43.61	44.85	43.24	44.31	+1.84%	244,211
2026-01-20	42.80	43.94	42.80	43.51	+0.28%	282,880
2026-01-16	42.99	43.93	42.75	43.39	+0.23%	313,747
2026-01-15	42.61	43.60	42.35	43.29	+1.86%	319,826
2026-01-14	42.65	43.54	41.85	42.50	-0.93%	443,724
2026-01-13	42.78	43.45	41.82	42.90	+0.02%	267,099
2026-01-12	44.36	44.36	42.78	42.89	-3.29%	234,546
2026-01-09	44.68	45.26	44.07	44.35	-1.11%	235,924
2026-01-08	44.51	45.30	44.42	44.85	-0.44%	251,449
2026-01-07	45.40	45.48	44.11	45.05	-0.68%	305,307
2026-01-06	44.33	45.99	43.99	45.36	+1.73%	348,522
2026-01-05	44.06	44.72	43.70	44.59	+0.29%	258,836
2026-01-02	45.29	46.84	43.90	44.46	-2.52%	252,180
2025-12-31	45.99	46.45	45.26	45.61	-0.83%	313,457
2025-12-30	46.24	46.24	45.63	45.99	-0.73%	175,166
2025-12-29	46.34	46.52	45.80	46.33	+0.04%	189,941
2025-12-26	47.06	47.06	45.75	46.31	-1.24%	221,421
2025-12-24	47.18	48.00	46.28	46.89	-0.61%	109,093
2025-12-23	46.82	47.77	46.44	47.18	+0.66%	387,320
2025-12-22	45.96	47.12	45.41	46.87	+0.69%	262,590
2025-12-19	47.00	47.40	46.45	46.55	-1.27%	992,560
2025-12-18	47.30	48.17	46.92	47.15	-0.06%	354,328
2025-12-17	45.77	48.25	45.77	47.18	+2.77%	677,470
2025-12-16	45.70	46.46	45.52	45.91	+1.19%	320,100
2025-12-15	45.36	45.57	45.01	45.37	+0.55%	224,699
2025-12-12	45.32	46.43	44.91	45.12	-0.79%	315,197
2025-12-11	44.57	45.89	44.40	45.48	+2.87%	443,720
2025-12-10	43.46	44.53	42.68	44.21	+2.22%	419,898
2025-12-09	44.43	45.00	43.20	43.25	-1.86%	337,030
2025-12-08	45.16	45.16	43.98	44.07	-1.17%	346,224
2025-12-05	45.38	45.46	44.35	44.59	-1.81%	258,046
2025-12-04	45.27	46.02	45.10	45.41	-0.15%	328,238
2025-12-03	45.73	45.89	45.06	45.48	+0.24%	494,618
2025-12-02	46.27	47.16	45.24	45.37	-1.00%	324,496
2025-12-01	46.48	47.17	45.33	45.83	-1.78%	427,568
2025-11-28	46.73	47.33	46.34	46.66	+0.28%	172,639
2025-11-26	46.85	47.19	46.41	46.53	-0.64%	409,225
2025-11-25	45.72	47.28	45.72	46.83	+2.23%	349,748
2025-11-24	45.36	46.37	45.25	45.81	+1.51%	363,815
2025-11-21	43.94	45.56	43.76	45.13	+2.38%	385,649
2025-11-20	44.88	45.90	43.89	44.08	-1.23%	351,214
2025-11-19	44.90	45.42	44.51	44.63	-0.45%	254,964
2025-11-18	44.99	45.77	44.51	44.83	-0.64%	290,804
2025-11-17	45.17	46.47	44.94	45.12	-1.27%	449,134
2025-11-14	44.67	45.89	44.23	45.70	+0.24%	540,750
2025-11-13	47.30	47.75	45.21	45.59	-4.28%	557,515
2025-11-12	46.55	48.04	46.37	47.63	+1.64%	440,915
2025-11-11	45.09	46.94	45.09	46.86	+4.18%	391,831
2025-11-10	44.72	45.52	43.90	44.98	+0.25%	479,310
2025-11-07	46.63	47.38	44.70	44.87	-5.54%	584,658
2025-11-06	46.20	47.69	45.78	47.50	+2.13%	738,788
2025-11-05	45.73	47.10	45.27	46.51	+1.64%	523,497
2025-11-04	45.62	46.58	45.19	45.76	+0.15%	283,340
2025-11-03	45.53	46.02	44.20	45.69	+0.71%	465,789
2025-10-31	45.66	46.05	45.27	45.37	-0.61%	552,075
2025-10-30	45.40	46.19	44.98	45.65	+1.47%	357,214
2025-10-29	45.42	45.83	44.70	44.99	-0.60%	516,813
2025-10-28	44.79	45.79	44.42	45.26	+1.16%	497,900
2025-10-27	43.67	45.00	43.25	44.74	+3.09%	456,100
2025-10-24	43.64	43.91	43.08	43.40	+0.00%	353,400
2025-10-23	43.34	43.48	42.59	43.40	-0.16%	252,600
2025-10-22	42.22	43.51	41.98	43.47	+2.77%	341,100
2025-10-21	42.41	42.62	42.00	42.30	-0.73%	210,400
2025-10-20	42.46	42.78	42.07	42.61	+1.26%	233,300

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+20.16%）。最も弱い月：2月（-11.78%）。日次データ2年分（2025–2026）に基づく。

1月+0.98%
2月-11.78%
3月-3.60%
4月+0.46%
5月-5.96%
6月+7.54%
7月+7.22%
8月+20.16%
9月-9.45%
10月+10.36%
11月+2.12%
12月-0.48%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Artivion Inc（AORT）の直近終値は？

2026-10-16 時点で 21.78。Closelookデータレイクの日次価格記録より。

AORT の52週高値・安値は？

直近52週間で高値 48.25、安値 19.16（2026-10-16 時点）。

Artivion Inc が歴史的に最も強い月と弱い月は？

歴史的に、AORT の最も強い月は 8月（平均 +20.16%）、最も弱い月は 2月（平均 -11.78%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。