Artivion Inc (AORT)

AORT
🏛️ アメリカ →
42.34
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 18.25 18.25 17.78 17.88 0.2M
2023-12-28 18.22 18.29 18.10 18.22 0.1M
2023-12-27 18.64 18.70 18.08 18.24 0.1M
2023-12-26 18.01 18.67 17.94 18.59 0.1M
2023-12-22 18.19 18.36 17.87 18.01 0.2M
2023-12-21 18.06 18.27 17.81 18.14 0.1M
2023-12-20 18.41 18.52 17.77 17.87 0.2M
2023-12-19 18.33 18.73 18.31 18.52 0.2M
2023-12-18 18.73 18.77 18.09 18.23 0.2M
2023-12-15 18.96 19.00 18.37 18.57 1.0M
2023-12-14 18.75 18.96 18.48 18.83 0.2M
2023-12-13 18.61 18.76 17.99 18.47 0.3M
2023-12-12 18.12 18.53 18.04 18.48 0.2M
2023-12-11 18.17 18.31 17.89 18.04 0.2M
2023-12-08 18.10 18.54 17.96 18.07 0.3M
2023-12-07 17.82 18.03 17.50 18.00 0.2M
2023-12-06 17.88 18.14 17.60 17.83 0.2M
2023-12-05 17.99 18.04 17.29 17.75 0.2M
2023-12-04 18.12 18.50 17.87 18.10 0.2M
2023-12-01 17.75 18.11 17.57 18.11 0.2M
2023-11-30 17.76 17.87 17.47 17.74 0.2M
2023-11-29 17.30 17.82 17.30 17.60 0.2M
2023-11-28 17.62 17.74 17.12 17.20 0.2M
2023-11-27 17.70 17.89 17.11 17.51 0.4M
2023-11-24 17.05 17.72 17.05 17.66 0.3M
2023-11-22 16.34 16.94 15.80 16.75 0.4M
2023-11-21 15.51 16.72 15.25 15.87 0.7M
2023-11-20 13.42 14.23 13.42 14.12 0.2M
2023-11-17 14.29 14.29 13.61 13.69 0.2M
2023-11-16 14.21 14.43 13.93 14.09 0.1M
2023-11-15 14.33 14.61 13.73 14.18 0.2M
2023-11-14 14.19 14.41 14.09 14.34 0.2M
2023-11-13 13.25 13.83 13.18 13.57 0.1M
2023-11-10 13.54 13.58 13.29 13.33 0.2M
2023-11-09 13.94 13.94 13.29 13.35 0.1M
2023-11-08 13.97 13.97 13.62 13.76 0.1M
2023-11-07 13.91 14.21 13.77 13.79 0.3M
2023-11-06 14.14 14.14 13.72 13.91 0.1M
2023-11-03 13.60 14.57 13.25 14.23 0.4M
2023-11-02 13.11 13.23 12.59 12.95 0.2M
2023-11-01 12.66 12.91 12.47 12.88 0.2M
2023-10-31 12.69 12.83 12.66 12.74 0.1M
2023-10-30 12.54 12.63 12.16 12.59 0.3M
2023-10-27 12.44 12.56 12.20 12.33 0.1M
2023-10-26 12.52 12.67 12.36 12.50 0.2M
2023-10-25 13.10 13.13 12.46 12.52 0.3M
2023-10-24 13.50 13.50 13.13 13.20 0.3M
2023-10-23 13.11 13.43 13.08 13.35 0.2M
2023-10-20 12.89 13.33 12.82 13.14 0.3M
2023-10-19 13.00 13.19 12.67 12.73 0.4M
2023-10-18 13.49 13.71 13.07 13.12 0.2M
2023-10-17 13.50 13.98 13.43 13.60 0.3M
2023-10-16 13.50 13.91 13.32 13.61 0.3M
2023-10-13 13.55 13.76 13.38 13.41 0.2M
2023-10-12 14.62 14.66 13.53 13.66 0.2M
2023-10-11 15.41 15.51 14.66 14.74 0.1M
2023-10-10 15.50 15.74 15.39 15.49 0.1M
2023-10-09 15.49 15.65 15.33 15.51 0.1M
2023-10-06 14.44 15.58 14.36 15.51 0.3M
2023-10-05 14.79 14.96 14.23 14.40 0.5M
2023-10-04 15.08 15.08 14.75 14.83 0.1M
2023-10-03 15.13 15.29 15.05 15.09 0.1M
2023-10-02 15.08 15.24 14.96 15.22 0.3M
2023-09-29 15.55 15.55 15.15 15.16 0.2M
2023-09-28 15.70 16.11 15.35 15.42 0.2M
2023-09-27 15.74 15.98 15.56 15.69 0.2M
2023-09-26 15.17 15.57 15.07 15.54 0.2M
2023-09-25 14.94 15.25 14.89 15.21 0.2M
2023-09-22 15.10 15.25 14.97 15.04 0.1M
2023-09-21 14.79 15.07 14.58 15.06 0.1M
2023-09-20 15.20 15.34 14.94 14.96 0.1M
2023-09-19 15.22 15.43 15.04 15.11 0.1M
2023-09-18 14.89 15.26 14.86 15.25 0.1M
2023-09-15 15.38 15.38 14.67 14.82 1.1M
2023-09-14 15.59 15.79 15.26 15.44 0.2M
2023-09-13 15.28 15.55 15.17 15.33 0.2M
2023-09-12 15.75 15.79 15.25 15.29 0.2M
2023-09-11 15.67 15.94 15.57 15.73 0.3M
2023-09-08 15.64 15.73 15.41 15.57 0.1M
2023-09-07 15.81 15.91 15.50 15.72 0.2M
2023-09-06 15.54 16.07 15.47 15.87 0.2M
2023-09-05 17.10 17.21 15.26 15.47 0.3M
2023-09-01 17.24 17.58 17.19 17.41 0.1M
2023-08-31 17.52 17.61 16.90 16.92 0.2M
2023-08-30 17.19 17.69 17.07 17.52 0.1M
2023-08-29 16.30 17.22 16.14 17.20 0.1M
2023-08-28 17.06 17.06 16.15 16.22 0.2M
2023-08-25 17.16 17.41 16.58 16.84 0.4M
2023-08-24 17.49 17.68 16.59 16.79 1.2M
2023-08-23 16.76 17.59 16.66 17.49 0.3M
2023-08-22 16.34 16.73 16.34 16.68 0.2M
2023-08-21 16.00 16.82 15.97 16.41 0.1M
2023-08-18 15.85 16.23 15.85 16.06 0.1M
2023-08-17 16.16 16.16 15.91 15.97 0.1M
2023-08-16 16.57 16.59 16.16 16.16 0.1M
2023-08-15 17.02 17.14 16.47 16.55 0.1M
2023-08-14 16.79 17.22 16.57 17.17 0.1M
2023-08-11 16.52 16.93 16.33 16.89 0.1M
2023-08-10 16.56 16.82 16.33 16.58 0.1M
2023-08-09 16.74 16.74 16.39 16.56 0.1M
2023-08-08 16.83 16.87 16.48 16.79 0.1M
2023-08-07 16.51 17.26 16.51 17.17 0.1M
2023-08-04 17.12 17.97 16.43 16.52 0.2M
2023-08-03 17.03 17.16 16.71 16.79 0.1M
2023-08-02 17.09 17.11 16.80 17.08 0.1M
2023-08-01 17.38 17.38 17.05 17.25 0.1M
2023-07-31 17.06 17.57 17.01 17.42 0.1M
2023-07-28 17.02 17.23 16.94 17.08 0.1M
2023-07-27 17.14 17.19 16.81 16.87 0.1M
2023-07-26 16.79 17.19 16.79 17.07 0.1M
2023-07-25 16.61 17.12 16.54 16.94 0.1M
2023-07-24 16.80 16.84 16.58 16.79 0.1M
2023-07-21 17.08 17.10 16.78 16.82 0.1M
2023-07-20 16.48 17.01 16.37 16.99 0.1M
2023-07-19 15.95 16.40 15.95 16.39 0.1M
2023-07-18 15.83 15.99 15.65 15.95 0.1M
2023-07-17 15.51 15.89 15.51 15.78 0.1M
2023-07-14 15.68 15.68 15.35 15.65 0.1M
2023-07-13 15.82 15.97 15.62 15.71 0.1M
2023-07-12 15.58 15.95 15.46 15.75 0.2M
2023-07-11 15.20 15.32 15.13 15.25 0.1M
2023-07-10 15.25 15.41 15.15 15.20 0.3M
2023-07-07 15.35 15.80 15.29 15.34 0.1M
2023-07-06 15.64 15.71 15.26 15.29 0.2M
2023-07-05 17.01 17.01 15.74 15.81 0.2M
2023-07-03 17.00 17.42 17.00 17.24 0.1M
2023-06-30 17.40 17.69 17.14 17.19 0.2M
2023-06-29 16.60 17.26 16.60 17.23 0.2M
2023-06-28 16.32 16.61 16.27 16.54 0.4M
2023-06-27 15.78 16.40 15.69 16.36 0.1M
2023-06-26 15.77 15.90 15.63 15.74 0.1M
2023-06-23 16.14 16.45 15.81 15.83 1.4M
2023-06-22 16.06 16.32 15.92 16.27 0.2M
2023-06-21 16.12 16.43 15.83 16.03 0.2M
2023-06-20 16.01 16.33 15.91 16.14 0.2M
2023-06-16 16.09 16.09 15.47 16.01 0.5M
2023-06-15 15.82 16.07 15.69 15.78 0.1M
2023-06-14 16.14 16.30 15.81 15.88 0.1M
2023-06-13 15.79 16.29 15.79 16.11 0.2M
2023-06-12 15.55 15.85 15.44 15.78 0.1M
2023-06-09 15.43 15.53 15.17 15.49 0.1M
2023-06-08 15.74 15.75 15.37 15.49 0.1M
2023-06-07 15.59 15.95 15.51 15.83 0.2M
2023-06-06 14.91 15.46 14.88 15.45 0.2M
2023-06-05 15.08 15.08 14.33 14.95 0.1M
2023-06-02 15.04 15.33 14.79 15.29 0.1M
2023-06-01 14.87 14.99 14.46 14.77 0.2M
2023-05-31 14.83 15.02 14.52 14.98 0.2M
2023-05-30 14.71 15.01 14.71 14.89 0.1M
2023-05-26 14.21 14.70 14.17 14.66 0.1M
2023-05-25 14.10 14.29 13.83 14.28 0.1M
2023-05-24 14.59 14.59 14.05 14.29 0.1M
2023-05-23 15.14 15.34 14.62 14.70 0.2M
2023-05-22 15.03 15.20 14.87 15.06 0.1M
2023-05-19 15.17 15.17 14.83 15.01 0.1M
2023-05-18 14.78 14.97 14.66 14.92 0.1M
2023-05-17 14.78 15.02 14.51 14.88 0.1M
2023-05-16 14.91 15.05 14.58 14.73 0.1M
2023-05-15 14.96 15.24 14.84 15.20 0.2M
2023-05-12 14.79 14.94 14.60 14.87 0.1M
2023-05-11 14.62 14.89 14.50 14.74 0.1M
2023-05-10 14.90 14.95 14.52 14.81 0.1M
2023-05-09 14.51 14.90 14.51 14.70 0.2M
2023-05-08 15.20 15.29 14.55 14.61 0.3M
2023-05-05 14.98 15.84 14.52 15.19 0.5M
2023-05-04 13.29 13.39 13.04 13.35 0.2M
2023-05-03 13.27 13.83 13.27 13.48 0.1M
2023-05-02 13.97 13.97 13.21 13.28 0.1M
2023-05-01 13.85 14.38 13.85 14.04 0.2M
2023-04-28 13.82 14.02 13.73 13.87 0.2M
2023-04-27 14.08 14.16 13.74 13.88 0.1M
2023-04-26 14.07 14.40 14.06 14.13 0.1M
2023-04-25 13.86 14.26 13.84 14.22 0.1M
2023-04-24 14.53 14.66 14.01 14.07 0.1M
2023-04-21 14.28 14.56 14.07 14.49 0.2M
2023-04-20 13.78 14.14 13.77 14.12 0.1M
2023-04-19 13.25 13.95 13.25 13.86 0.2M
2023-04-18 13.45 13.54 13.02 13.30 0.1M
2023-04-17 13.40 13.80 13.34 13.41 0.1M
2023-04-14 13.69 13.79 13.39 13.46 0.1M
2023-04-13 13.58 13.89 13.53 13.67 0.1M
2023-04-12 13.64 13.92 13.43 13.49 0.1M
2023-04-11 13.18 13.64 13.16 13.54 0.1M
2023-04-10 12.90 13.17 12.79 13.11 0.2M
2023-04-06 13.14 13.17 12.92 12.97 0.1M
2023-04-05 12.62 13.06 12.62 13.06 0.1M
2023-04-04 12.82 12.89 12.68 12.78 0.1M
2023-04-03 13.10 13.10 12.57 12.78 0.1M
2023-03-31 12.51 13.15 12.51 13.10 0.3M
2023-03-30 12.45 12.57 12.32 12.54 0.1M
2023-03-29 12.47 12.58 12.32 12.39 0.1M
2023-03-28 12.15 12.39 12.15 12.35 0.1M
2023-03-27 12.14 12.32 12.02 12.24 0.1M
2023-03-24 11.61 11.97 11.60 11.93 0.1M
2023-03-23 11.93 12.01 11.66 11.75 0.1M
2023-03-22 12.10 12.20 11.84 11.85 0.1M
2023-03-21 12.30 12.49 11.96 12.12 0.2M
2023-03-20 11.91 12.24 11.90 12.03 0.2M
2023-03-17 12.19 12.19 11.74 11.81 0.8M
2023-03-16 11.87 12.38 11.76 12.26 0.1M
2023-03-15 11.75 12.20 11.75 12.13 0.2M
2023-03-14 12.21 12.21 11.87 12.12 0.2M
2023-03-13 11.44 12.10 11.44 11.83 0.2M
2023-03-10 12.20 12.20 11.63 11.74 0.1M
2023-03-09 12.55 12.74 12.25 12.30 0.1M
2023-03-08 12.40 12.53 12.22 12.50 0.1M
2023-03-07 12.72 12.75 12.26 12.34 0.1M
2023-03-06 13.67 13.67 12.46 12.69 0.2M
2023-03-03 13.97 14.11 13.58 13.66 0.1M
2023-03-02 12.82 13.89 12.81 13.86 0.2M
2023-03-01 13.22 13.45 12.92 13.04 0.1M
2023-02-28 12.94 13.49 12.82 13.24 0.2M
2023-02-27 13.09 13.24 12.80 12.98 0.2M
2023-02-24 13.10 13.12 12.69 12.94 0.2M
2023-02-23 13.63 13.66 13.16 13.39 0.1M
2023-02-22 13.21 13.79 13.21 13.44 0.1M
2023-02-21 13.85 13.91 13.18 13.18 0.2M
2023-02-17 15.18 15.18 13.67 13.96 0.3M
2023-02-16 13.08 13.61 13.07 13.20 0.1M
2023-02-15 12.97 13.44 12.97 13.38 0.1M
2023-02-14 13.16 13.43 13.00 13.11 0.2M
2023-02-13 13.37 13.64 13.15 13.39 0.1M
2023-02-10 13.20 13.49 13.14 13.39 0.1M
2023-02-09 13.72 13.77 13.16 13.36 0.1M
2023-02-08 13.89 14.17 13.49 13.50 0.1M
2023-02-07 13.48 13.94 13.46 13.91 0.1M
2023-02-06 13.87 14.06 13.56 13.68 0.1M
2023-02-03 14.04 14.49 13.97 14.03 0.2M
2023-02-02 13.32 14.14 13.32 14.12 0.2M
2023-02-01 13.05 13.38 12.89 13.14 0.2M
2023-01-31 12.38 13.06 12.33 13.04 0.1M
2023-01-30 12.32 12.67 12.16 12.45 0.1M
2023-01-27 12.47 12.66 12.02 12.50 0.1M
2023-01-26 12.72 12.72 12.23 12.51 0.1M
2023-01-25 12.64 12.70 12.54 12.69 0.0M
2023-01-24 12.82 13.20 12.74 12.80 0.1M
2023-01-23 12.65 13.00 12.56 12.92 0.1M
2023-01-20 12.67 12.85 12.47 12.70 0.1M
2023-01-19 12.51 12.66 12.27 12.52 0.1M
2023-01-18 12.93 13.23 12.53 12.60 0.1M
2023-01-17 12.89 13.05 12.55 12.80 0.2M
2023-01-13 12.83 12.99 12.43 12.78 0.2M
2023-01-12 12.78 13.06 12.57 12.88 0.1M
2023-01-11 13.06 13.26 12.56 12.66 0.1M
2023-01-10 12.41 13.16 12.37 13.08 0.1M
2023-01-09 12.55 12.61 12.28 12.39 0.1M
2023-01-06 12.52 12.71 12.04 12.45 0.1M
2023-01-05 12.35 12.59 12.25 12.36 0.1M
2023-01-04 11.84 12.36 11.84 12.35 0.1M
2023-01-03 12.30 12.50 11.61 11.77 0.2M