Arteche Lantegi Elkartea SA（ART.MC）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 28.00 | 28.80 | 27.60 | 28.60 | +2.14% | 31,862 |
| 2026-09-01 | 29.40 | 29.40 | 27.70 | 28.00 | -3.78% | 40,507 |
| 2026-08-31 | 29.40 | 29.70 | 28.60 | 29.10 | +0.34% | 21,625 |
| 2026-08-28 | 29.50 | 29.50 | 29.00 | 29.00 | -0.68% | 18,841 |
| 2026-08-27 | 29.20 | 29.50 | 29.10 | 29.20 | +0.34% | 13,790 |
| 2026-08-26 | 29.70 | 30.10 | 29.10 | 29.10 | +0.34% | 17,826 |
| 2026-08-25 | 29.40 | 29.60 | 29.00 | 29.00 | -0.34% | 15,229 |
| 2026-08-24 | 29.10 | 29.50 | 28.70 | 29.10 | +0.00% | 22,426 |
| 2026-08-21 | 29.40 | 30.00 | 29.00 | 29.10 | -1.02% | 10,789 |
| 2026-08-20 | 28.40 | 29.40 | 28.40 | 29.40 | +2.08% | 26,662 |
| 2026-08-19 | 28.20 | 29.10 | 28.20 | 28.80 | +1.41% | 17,664 |
| 2026-08-18 | 29.60 | 29.60 | 28.40 | 28.40 | -1.05% | 20,050 |
| 2026-08-17 | 28.90 | 29.20 | 28.40 | 28.70 | -1.03% | 17,012 |
| 2026-08-14 | 29.20 | 29.60 | 29.00 | 29.00 | +0.00% | 15,288 |
| 2026-08-13 | 30.10 | 30.40 | 29.00 | 29.00 | -5.54% | 47,097 |
| 2026-08-12 | 29.90 | 30.70 | 29.50 | 30.70 | +3.02% | 19,019 |
| 2026-08-11 | 29.00 | 30.20 | 28.60 | 29.80 | +4.56% | 30,525 |
| 2026-08-10 | 29.20 | 29.20 | 28.20 | 28.50 | -1.04% | 10,547 |
| 2026-08-07 | 28.90 | 29.20 | 28.50 | 28.80 | +0.70% | 21,695 |
| 2026-08-06 | 28.30 | 28.60 | 28.20 | 28.60 | +1.42% | 16,420 |
| 2026-08-05 | 29.10 | 29.20 | 28.10 | 28.20 | -3.09% | 17,973 |
| 2026-08-04 | 29.70 | 29.70 | 29.10 | 29.10 | -1.36% | 15,319 |
| 2026-08-03 | 29.20 | 29.60 | 28.80 | 29.50 | +1.37% | 16,653 |
| 2026-07-31 | 29.50 | 30.00 | 28.70 | 29.10 | -1.36% | 33,533 |
| 2026-07-30 | 27.50 | 29.50 | 27.20 | 29.50 | +6.12% | 67,729 |
| 2026-07-29 | 30.00 | 30.00 | 27.50 | 27.80 | -7.02% | 62,797 |
| 2026-07-28 | 31.80 | 31.80 | 28.80 | 29.90 | -2.29% | 58,920 |
| 2026-07-27 | 30.80 | 31.40 | 30.40 | 30.60 | +0.00% | 24,341 |
| 2026-07-24 | 29.70 | 31.20 | 29.70 | 30.60 | +0.99% | 20,154 |
| 2026-07-23 | 29.90 | 31.50 | 29.50 | 30.30 | +0.33% | 44,706 |
| 2026-07-22 | 30.30 | 30.30 | 29.30 | 30.20 | -0.33% | 24,102 |
| 2026-07-21 | 30.70 | 30.70 | 30.00 | 30.30 | +2.02% | 40,167 |
| 2026-07-20 | 29.70 | 30.40 | 29.70 | 29.70 | -0.67% | 31,334 |
| 2026-07-17 | 30.20 | 30.60 | 29.70 | 29.90 | -2.29% | 26,679 |
| 2026-07-16 | 31.00 | 31.00 | 30.40 | 30.60 | -2.86% | 21,751 |
| 2026-07-15 | 31.00 | 31.50 | 29.60 | 31.50 | +3.62% | 47,571 |
| 2026-07-14 | 31.50 | 31.50 | 29.90 | 30.40 | -3.80% | 53,294 |
| 2026-07-13 | 33.40 | 33.50 | 31.60 | 31.60 | -5.67% | 47,761 |
| 2026-07-10 | 33.50 | 33.90 | 32.70 | 33.50 | +0.00% | 52,284 |
| 2026-07-09 | 31.70 | 33.60 | 31.70 | 33.50 | +3.40% | 27,855 |
| 2026-07-08 | 32.20 | 32.40 | 30.50 | 32.40 | +0.31% | 30,739 |
| 2026-07-07 | 34.40 | 34.50 | 32.30 | 32.30 | -3.87% | 39,366 |
| 2026-07-06 | 32.80 | 34.10 | 32.00 | 33.60 | +3.70% | 28,698 |
| 2026-07-03 | 32.50 | 33.10 | 32.40 | 32.40 | -0.31% | 36,757 |
| 2026-07-02 | 33.70 | 33.70 | 32.20 | 32.50 | -2.69% | 21,216 |
| 2026-07-01 | 34.00 | 34.10 | 33.00 | 33.40 | -0.89% | 9,344 |
| 2026-06-30 | 33.40 | 33.70 | 32.90 | 33.70 | +1.51% | 17,104 |
| 2026-06-29 | 33.40 | 34.00 | 33.10 | 33.20 | -1.48% | 22,226 |
| 2026-06-26 | 32.80 | 34.40 | 32.50 | 33.70 | +4.01% | 69,423 |
| 2026-06-25 | 33.70 | 34.70 | 32.20 | 32.40 | -11.23% | 179,696 |
| 2026-06-24 | 37.90 | 37.90 | 36.50 | 36.50 | -2.14% | 6,447 |
| 2026-06-23 | 38.00 | 38.00 | 37.00 | 37.30 | -1.58% | 15,600 |
| 2026-06-22 | 37.40 | 38.00 | 36.40 | 37.90 | +4.99% | 10,176 |
| 2026-06-19 | 35.50 | 36.20 | 35.00 | 36.10 | +0.28% | 15,944 |
| 2026-06-18 | 36.60 | 36.60 | 35.60 | 36.00 | -1.64% | 14,983 |
| 2026-06-17 | 37.60 | 37.60 | 35.40 | 36.60 | +0.27% | 20,899 |
| 2026-06-16 | 38.30 | 38.50 | 36.50 | 36.50 | -2.93% | 14,839 |
| 2026-06-15 | 40.00 | 40.00 | 37.10 | 37.60 | +3.30% | 35,686 |
| 2026-06-12 | 34.90 | 37.00 | 34.90 | 36.40 | +4.00% | 19,737 |
| 2026-06-11 | 34.50 | 35.50 | 34.50 | 35.00 | +0.86% | 12,133 |
| 2026-06-10 | 36.00 | 36.60 | 34.20 | 34.70 | -5.19% | 32,754 |
| 2026-06-09 | 35.80 | 37.90 | 35.60 | 36.60 | +1.67% | 22,353 |
| 2026-06-08 | 36.80 | 37.50 | 34.00 | 36.00 | -5.01% | 29,970 |
| 2026-06-05 | 39.80 | 39.80 | 37.40 | 37.90 | -3.56% | 9,939 |
| 2026-06-04 | 39.50 | 40.10 | 38.60 | 39.30 | +1.81% | 15,797 |
| 2026-06-03 | 39.30 | 40.30 | 37.30 | 38.60 | -1.53% | 50,020 |
| 2026-06-02 | 40.00 | 40.00 | 38.00 | 39.20 | -1.26% | 21,335 |
| 2026-06-01 | 40.50 | 41.40 | 39.50 | 39.70 | -2.70% | 12,824 |
| 2026-05-29 | 42.50 | 42.50 | 40.60 | 40.80 | -0.97% | 15,831 |
| 2026-05-28 | 40.20 | 43.00 | 40.20 | 41.20 | +0.49% | 21,463 |
| 2026-05-27 | 44.00 | 44.00 | 41.00 | 41.00 | -2.61% | 10,809 |
| 2026-05-26 | 40.90 | 43.00 | 40.80 | 42.10 | +3.95% | 14,701 |
| 2026-05-25 | 42.20 | 42.20 | 40.50 | 40.50 | -0.25% | 16,009 |
| 2026-05-22 | 40.40 | 41.00 | 38.10 | 40.60 | +0.25% | 39,766 |
| 2026-05-21 | 44.50 | 44.50 | 40.30 | 40.50 | -6.68% | 33,178 |
| 2026-05-20 | 41.20 | 43.80 | 41.20 | 43.40 | +1.88% | 18,403 |
| 2026-05-19 | 43.50 | 43.80 | 41.40 | 42.60 | -0.23% | 18,943 |
| 2026-05-18 | 44.60 | 44.60 | 41.90 | 42.70 | -1.84% | 22,014 |
| 2026-05-15 | 43.60 | 44.00 | 41.90 | 43.50 | +2.35% | 14,076 |
| 2026-05-14 | 42.10 | 44.50 | 39.50 | 42.50 | +0.47% | 29,609 |
| 2026-05-13 | 44.80 | 46.00 | 41.30 | 42.30 | -3.20% | 34,448 |
| 2026-05-12 | 43.90 | 46.00 | 41.20 | 43.70 | +1.63% | 60,407 |
| 2026-05-11 | 43.30 | 44.50 | 39.20 | 43.00 | -2.27% | 67,017 |
| 2026-05-08 | 39.80 | 44.10 | 38.50 | 44.00 | +12.82% | 75,959 |
| 2026-05-07 | 34.60 | 42.00 | 34.20 | 39.00 | +12.07% | 203,741 |
| 2026-05-06 | 32.50 | 35.60 | 32.40 | 34.80 | +8.75% | 139,989 |
| 2026-05-05 | 32.10 | 32.70 | 31.60 | 32.00 | +0.00% | 26,558 |
| 2026-05-04 | 31.90 | 32.70 | 31.50 | 32.00 | +0.31% | 10,509 |
| 2026-04-30 | 32.00 | 32.20 | 31.30 | 31.90 | -0.93% | 11,334 |
| 2026-04-29 | 31.80 | 32.50 | 31.20 | 32.20 | +2.22% | 9,600 |
| 2026-04-28 | 32.10 | 32.10 | 31.20 | 31.50 | -0.63% | 7,207 |
| 2026-04-27 | 32.00 | 32.50 | 31.70 | 31.70 | -0.94% | 9,148 |
| 2026-04-24 | 32.00 | 32.10 | 31.50 | 32.00 | +0.00% | 16,725 |
| 2026-04-23 | 31.00 | 32.70 | 30.10 | 32.00 | +4.92% | 45,799 |
| 2026-04-22 | 29.60 | 31.00 | 29.40 | 30.50 | +3.74% | 30,190 |
| 2026-04-21 | 29.50 | 29.60 | 29.10 | 29.40 | +0.34% | 11,189 |
| 2026-04-20 | 27.70 | 29.60 | 27.70 | 29.30 | +4.64% | 14,126 |
| 2026-04-17 | 28.20 | 28.50 | 28.00 | 28.00 | -0.36% | 7,807 |
| 2026-04-16 | 28.00 | 28.50 | 27.50 | 28.10 | +0.36% | 15,105 |
| 2026-04-15 | 27.90 | 28.00 | 27.60 | 28.00 | +0.36% | 6,126 |
| 2026-04-14 | 27.90 | 28.00 | 27.70 | 27.90 | +0.36% | 6,884 |
| 2026-04-13 | 28.00 | 28.20 | 27.50 | 27.80 | +0.00% | 9,070 |
| 2026-04-10 | 27.70 | 28.00 | 27.20 | 27.80 | -0.71% | 10,330 |
| 2026-04-09 | 26.90 | 28.00 | 26.50 | 28.00 | +6.06% | 12,131 |
| 2026-04-08 | 26.60 | 27.00 | 26.20 | 26.40 | +0.00% | 12,709 |
| 2026-04-07 | 26.80 | 26.90 | 26.20 | 26.40 | -1.49% | 5,601 |
| 2026-04-02 | 26.80 | 27.00 | 26.40 | 26.80 | +2.29% | 4,121 |
| 2026-04-01 | 27.20 | 27.20 | 26.20 | 26.20 | +4.80% | 14,151 |
| 2026-03-31 | 25.20 | 26.20 | 24.80 | 25.00 | +1.63% | 10,066 |
| 2026-03-30 | 24.80 | 25.20 | 24.60 | 24.60 | -1.60% | 5,885 |
| 2026-03-27 | 26.60 | 26.60 | 24.60 | 25.00 | -2.34% | 11,245 |
| 2026-03-26 | 26.20 | 26.20 | 25.00 | 25.60 | -0.78% | 12,286 |
| 2026-03-25 | 27.80 | 27.80 | 25.80 | 25.80 | -4.44% | 26,700 |
| 2026-03-24 | 28.00 | 28.00 | 26.60 | 27.00 | -3.57% | 12,573 |
| 2026-03-23 | 28.00 | 28.40 | 26.40 | 28.00 | -2.10% | 27,839 |
| 2026-03-20 | 29.00 | 29.60 | 28.40 | 28.60 | -1.38% | 12,351 |
| 2026-03-19 | 29.00 | 29.00 | 28.20 | 29.00 | +1.40% | 5,888 |
| 2026-03-18 | 29.40 | 29.40 | 28.60 | 28.60 | +0.70% | 12,328 |
| 2026-03-17 | 27.60 | 30.00 | 27.00 | 28.40 | +5.19% | 26,380 |
| 2026-03-16 | 26.60 | 27.00 | 25.80 | 27.00 | +4.65% | 20,047 |
| 2026-03-13 | 26.00 | 26.60 | 25.40 | 25.80 | -0.77% | 14,831 |
| 2026-03-12 | 25.40 | 26.40 | 25.20 | 26.00 | +1.56% | 10,406 |
| 2026-03-11 | 26.00 | 26.60 | 25.20 | 25.60 | -0.78% | 19,577 |
| 2026-03-10 | 24.20 | 25.80 | 24.00 | 25.80 | +7.50% | 24,332 |
| 2026-03-09 | 23.40 | 24.40 | 22.40 | 24.00 | +0.84% | 21,673 |
| 2026-03-06 | 24.00 | 24.20 | 23.60 | 23.80 | -2.46% | 7,165 |
| 2026-03-05 | 24.80 | 24.80 | 24.00 | 24.40 | -1.61% | 7,215 |
| 2026-03-04 | 24.40 | 25.00 | 24.00 | 24.80 | +0.81% | 10,336 |
| 2026-03-03 | 25.40 | 25.40 | 24.60 | 24.60 | -3.91% | 22,701 |
| 2026-03-02 | 23.20 | 25.60 | 23.20 | 25.60 | +0.79% | 32,128 |
| 2026-02-27 | 25.80 | 25.80 | 24.80 | 25.40 | +0.00% | 15,654 |
| 2026-02-26 | 23.80 | 26.00 | 23.80 | 25.40 | +6.72% | 54,420 |
| 2026-02-25 | 23.40 | 23.80 | 22.40 | 23.80 | +3.48% | 19,577 |
| 2026-02-24 | 22.80 | 23.00 | 22.40 | 23.00 | +0.88% | 10,089 |
| 2026-02-23 | 22.60 | 23.00 | 22.00 | 22.80 | -0.87% | 10,368 |
| 2026-02-20 | 23.40 | 23.40 | 22.80 | 23.00 | -1.71% | 3,360 |
| 2026-02-19 | 23.00 | 23.40 | 22.40 | 23.40 | +1.74% | 16,446 |
| 2026-02-18 | 23.80 | 23.80 | 22.00 | 23.00 | -0.86% | 17,160 |
| 2026-02-17 | 24.20 | 24.40 | 23.00 | 23.20 | -3.33% | 9,278 |
| 2026-02-16 | 23.60 | 24.60 | 23.40 | 24.00 | +2.56% | 11,859 |
| 2026-02-13 | 24.00 | 24.00 | 23.00 | 23.40 | -1.68% | 6,416 |
| 2026-02-12 | 23.40 | 24.00 | 23.40 | 23.80 | +0.00% | 11,700 |
| 2026-02-11 | 23.60 | 24.00 | 23.00 | 23.80 | +1.71% | 18,184 |
| 2026-02-10 | 23.80 | 24.00 | 23.00 | 23.40 | -1.68% | 14,111 |
| 2026-02-09 | 23.80 | 24.00 | 23.00 | 23.80 | +0.00% | 16,676 |
| 2026-02-06 | 23.60 | 24.80 | 23.20 | 23.80 | +0.00% | 9,300 |
| 2026-02-05 | 24.80 | 25.00 | 22.80 | 23.80 | -4.03% | 20,095 |
| 2026-02-04 | 25.00 | 25.00 | 24.80 | 24.80 | +0.81% | 8,737 |
| 2026-02-03 | 25.00 | 25.40 | 24.40 | 24.60 | -1.60% | 22,570 |
| 2026-02-02 | 27.40 | 27.80 | 24.40 | 25.00 | +7.76% | 39,026 |
| 2026-01-30 | 22.40 | 23.40 | 22.40 | 23.20 | +3.57% | 15,173 |
| 2026-01-29 | 22.40 | 23.00 | 22.40 | 22.40 | -2.61% | 5,620 |
| 2026-01-28 | 22.60 | 23.00 | 22.40 | 23.00 | +1.77% | 4,320 |
| 2026-01-27 | 22.60 | 23.00 | 22.20 | 22.60 | +0.89% | 10,204 |
| 2026-01-26 | 22.40 | 22.40 | 22.00 | 22.40 | +0.00% | 7,120 |
| 2026-01-23 | 21.60 | 22.40 | 21.60 | 22.40 | +3.70% | 52,800 |
| 2026-01-22 | 21.40 | 22.20 | 21.40 | 21.60 | +0.00% | 23,280 |
| 2026-01-21 | 22.20 | 22.20 | 20.20 | 21.60 | -2.70% | 35,240 |
| 2026-01-20 | 22.20 | 22.20 | 21.60 | 22.20 | +0.91% | 11,281 |
| 2026-01-19 | 22.00 | 22.20 | 21.60 | 22.00 | +1.85% | 14,654 |
| 2026-01-16 | 22.00 | 22.20 | 21.40 | 21.60 | -1.82% | 21,832 |
| 2026-01-15 | 22.20 | 22.20 | 21.40 | 22.00 | +1.85% | 32,483 |
| 2026-01-14 | 22.40 | 23.00 | 21.60 | 21.60 | -3.57% | 11,698 |
| 2026-01-13 | 22.40 | 22.40 | 22.00 | 22.40 | +0.90% | 4,082 |
| 2026-01-12 | 22.00 | 22.60 | 21.80 | 22.20 | -0.89% | 10,813 |
| 2026-01-09 | 23.80 | 24.00 | 22.20 | 22.40 | -4.27% | 9,629 |
| 2026-01-08 | 23.80 | 23.80 | 23.40 | 23.40 | -0.85% | 7,059 |
| 2026-01-07 | 22.40 | 23.80 | 22.40 | 23.60 | +3.51% | 6,925 |
| 2026-01-06 | 23.00 | 23.00 | 22.60 | 22.80 | +0.00% | 4,633 |
| 2026-01-05 | 22.80 | 22.80 | 22.40 | 22.80 | +2.70% | 3,190 |
| 2026-01-02 | 22.20 | 22.60 | 22.00 | 22.20 | -1.77% | 8,995 |
| 2025-12-31 | 22.00 | 23.20 | 21.60 | 22.60 | +0.00% | 10,932 |
| 2025-12-30 | 21.80 | 22.60 | 21.60 | 22.60 | +1.80% | 13,478 |
| 2025-12-29 | 21.80 | 22.40 | 21.80 | 22.20 | +0.00% | 11,131 |
| 2025-12-24 | 22.60 | 22.60 | 22.00 | 22.20 | -1.77% | 8,525 |
| 2025-12-23 | 22.20 | 22.60 | 22.00 | 22.60 | +1.80% | 26,397 |
| 2025-12-22 | 23.00 | 23.00 | 22.00 | 22.20 | -3.48% | 9,459 |
| 2025-12-19 | 22.20 | 23.00 | 22.00 | 23.00 | +0.88% | 7,164 |
| 2025-12-18 | 22.60 | 22.80 | 21.80 | 22.80 | +0.88% | 4,440 |
| 2025-12-17 | 22.40 | 23.00 | 22.00 | 22.60 | -0.88% | 8,620 |
| 2025-12-16 | 22.20 | 22.80 | 22.00 | 22.80 | +2.70% | 7,143 |
| 2025-12-15 | 22.60 | 22.60 | 22.00 | 22.20 | -1.77% | 9,453 |
| 2025-12-12 | 22.80 | 23.00 | 22.40 | 22.60 | -1.74% | 13,800 |
| 2025-12-11 | 22.60 | 23.20 | 22.60 | 23.00 | +2.68% | 5,247 |
| 2025-12-10 | 23.00 | 23.00 | 22.20 | 22.40 | -2.61% | 7,794 |
| 2025-12-09 | 23.40 | 23.60 | 22.00 | 23.00 | -2.54% | 8,527 |
| 2025-12-08 | 24.00 | 24.00 | 22.80 | 23.60 | +4.42% | 20,408 |
| 2025-12-05 | 21.80 | 22.80 | 21.40 | 22.60 | +5.61% | 15,492 |
| 2025-12-04 | 22.80 | 22.80 | 21.20 | 21.40 | -3.60% | 33,770 |
| 2025-12-03 | 23.80 | 24.00 | 21.80 | 22.20 | -5.13% | 31,317 |
| 2025-12-02 | 23.40 | 23.80 | 23.20 | 23.40 | +0.00% | 19,437 |
| 2025-12-01 | 22.00 | 23.40 | 22.00 | 23.40 | +4.46% | 29,545 |
| 2025-11-28 | 22.40 | 22.60 | 22.00 | 22.40 | +1.82% | 6,775 |
| 2025-11-27 | 23.00 | 23.00 | 22.00 | 22.00 | -3.51% | 3,659,648 |
| 2025-11-26 | 22.80 | 23.00 | 22.60 | 22.80 | +0.00% | 2,872 |
| 2025-11-25 | 22.20 | 23.20 | 22.20 | 22.80 | +1.79% | 37,423 |
| 2025-11-24 | 21.80 | 22.40 | 21.20 | 22.40 | +7.69% | 30,796 |
| 2025-11-21 | 20.20 | 20.80 | 19.60 | 20.80 | +1.96% | 22,906 |
| 2025-11-20 | 20.20 | 20.60 | 20.00 | 20.40 | +0.99% | 14,819 |
| 2025-11-19 | 20.00 | 20.20 | 19.60 | 20.20 | +1.00% | 19,907 |
| 2025-11-18 | 20.40 | 20.40 | 19.60 | 20.00 | -2.91% | 15,996 |
| 2025-11-17 | 20.40 | 20.60 | 20.20 | 20.60 | +0.98% | 22,729 |
| 2025-11-14 | 20.80 | 21.60 | 20.00 | 20.40 | -0.97% | 24,809 |
| 2025-11-13 | 20.60 | 20.80 | 20.40 | 20.60 | +0.00% | 15,717 |
| 2025-11-12 | 20.60 | 20.80 | 20.20 | 20.60 | +0.00% | 12,771 |
| 2025-11-11 | 20.60 | 20.60 | 19.80 | 20.60 | +0.98% | 22,002 |
| 2025-11-10 | 21.00 | 21.00 | 19.90 | 20.40 | -2.86% | 24,940 |
| 2025-11-07 | 20.80 | 22.60 | 20.00 | 21.00 | +6.06% | 68,612 |
| 2025-11-06 | 19.10 | 20.20 | 19.10 | 19.80 | +4.21% | 27,192 |
| 2025-11-05 | 18.70 | 19.10 | 18.40 | 19.00 | +1.60% | 900,575 |
| 2025-11-04 | 18.30 | 18.70 | 18.10 | 18.70 | +2.75% | 6,882 |
| 2025-11-03 | 17.80 | 18.20 | 17.60 | 18.20 | +3.41% | 12,463 |
| 2025-10-31 | 17.50 | 17.80 | 17.30 | 17.60 | +1.73% | 15,712 |
| 2025-10-30 | 17.20 | 17.40 | 17.20 | 17.30 | -1.14% | 3,557 |
| 2025-10-29 | 17.70 | 17.80 | 17.10 | 17.50 | -0.57% | 14,674 |
| 2025-10-28 | 17.90 | 17.90 | 17.60 | 17.60 | -1.68% | 18,803 |
| 2025-10-27 | 18.10 | 18.20 | 17.80 | 17.90 | -0.56% | 31,411 |
| 2025-10-24 | 17.90 | 18.10 | 17.80 | 18.00 | +1.12% | 9,759 |
| 2025-10-23 | 17.90 | 18.10 | 17.60 | 17.80 | -0.56% | 4,454 |
| 2025-10-22 | 18.10 | 18.10 | 17.80 | 17.90 | -0.56% | 1,005 |
| 2025-10-21 | 18.30 | 18.30 | 17.90 | 18.00 | +1.12% | 3,386 |
| 2025-10-20 | 18.40 | 18.40 | 17.50 | 17.80 | +2.30% | 4,663 |
| 2025-10-17 | 17.50 | 17.70 | 17.40 | 17.40 | +0.00% | 5,762 |
| 2025-10-16 | 17.50 | 17.60 | 17.10 | 17.40 | -1.69% | 14,962 |
| 2025-10-15 | 17.80 | 17.80 | 17.40 | 17.70 | -1.12% | 10,647 |
| 2025-10-14 | 18.50 | 18.50 | 17.70 | 17.90 | -2.72% | 6,386 |
| 2025-10-13 | 18.90 | 18.90 | 18.30 | 18.40 | -0.54% | 6,349 |
| 2025-10-10 | 18.90 | 18.90 | 18.50 | 18.50 | -2.12% | 12,629 |
| 2025-10-09 | 18.60 | 18.90 | 18.10 | 18.90 | +3.28% | 10,769 |
| 2025-10-08 | 18.90 | 18.90 | 17.60 | 18.30 | -2.14% | 18,538 |
| 2025-10-07 | 18.90 | 19.00 | 18.60 | 18.70 | -1.06% | 50,316 |
| 2025-10-06 | 18.70 | 18.90 | 18.60 | 18.90 | +1.61% | 29,458 |
| 2025-10-03 | 17.60 | 18.60 | 17.50 | 18.60 | +8.77% | 56,852 |
| 2025-10-02 | 16.80 | 17.10 | 16.80 | 17.10 | +1.79% | 9,326 |
| 2025-10-01 | 16.90 | 16.90 | 16.70 | 16.80 | +1.82% | 81,965 |
| 2025-09-30 | 16.10 | 16.80 | 15.60 | 16.50 | +2.48% | 30,113 |
| 2025-09-29 | 16.30 | 16.50 | 16.10 | 16.10 | -2.42% | 6,644 |
| 2025-09-26 | 16.60 | 16.80 | 16.30 | 16.50 | -0.60% | 9,157 |
| 2025-09-25 | 16.60 | 16.60 | 16.10 | 16.60 | +0.00% | 7,308 |
| 2025-09-24 | 17.00 | 17.00 | 16.40 | 16.60 | -1.19% | 7,183 |
| 2025-09-23 | 17.00 | 17.00 | 16.40 | 16.80 | -0.59% | 21,143 |
| 2025-09-22 | 16.90 | 17.00 | 16.70 | 16.90 | +2.42% | 33,842 |
| 2025-09-19 | 16.20 | 17.00 | 15.40 | 16.50 | +2.48% | 66,814 |
| 2025-09-18 | 18.90 | 18.90 | 16.10 | 16.10 | -8.00% | 79,935 |
| 2025-09-17 | 16.70 | 17.50 | 16.50 | 17.50 | +6.71% | 65,598 |
| 2025-09-16 | 15.60 | 16.90 | 15.50 | 16.40 | +5.13% | 64,152 |
| 2025-09-15 | 15.20 | 15.60 | 15.10 | 15.60 | +3.31% | 10,314 |
| 2025-09-12 | 15.30 | 15.30 | 14.80 | 15.10 | -0.66% | 86,716 |
| 2025-09-11 | 14.50 | 15.50 | 14.30 | 15.20 | +5.56% | 45,586 |
| 2025-09-10 | 13.80 | 14.60 | 13.60 | 14.40 | +5.11% | 20,242 |
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：5月（+32.07%）。最も弱い月：7月（-7.31%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Arteche Lantegi Elkartea SA（ART.MC）の直近終値は？
2026-09-02 時点で 28.60。Closelookデータレイクの日次価格記録より。
ART.MC の52週高値・安値は？
直近52週間で高値 46.00、安値 12.30（2026-09-02 時点）。
Arteche Lantegi Elkartea SA が歴史的に最も強い月と弱い月は？
歴史的に、ART.MC の最も強い月は 5月（平均 +32.07%）、最も弱い月は 7月（平均 -7.31%）。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426本から計算。