2,723円
あらたの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 5,860.0 | 6,030.0 | 5,730.0 | 5,790.0 | 2,895.0 | 316,500 |
| 2018/07/19 | 5,740.0 | 5,880.0 | 5,730.0 | 5,850.0 | 2,925.0 | 328,900 |
| 2018/07/18 | 5,530.0 | 5,690.0 | 5,480.0 | 5,660.0 | 2,830.0 | 684,500 |
| 2018/07/17 | 5,300.0 | 5,520.0 | 5,250.0 | 5,440.0 | 2,720.0 | 650,200 |
| 2018/07/13 | 5,470.0 | 5,520.0 | 5,340.0 | 5,340.0 | 2,670.0 | 263,900 |
| 2018/07/12 | 5,410.0 | 5,540.0 | 5,390.0 | 5,470.0 | 2,735.0 | 175,600 |
| 2018/07/11 | 5,400.0 | 5,560.0 | 5,400.0 | 5,430.0 | 2,715.0 | 198,800 |
| 2018/07/10 | 5,400.0 | 5,480.0 | 5,360.0 | 5,420.0 | 2,710.0 | 109,100 |
| 2018/07/09 | 5,300.0 | 5,470.0 | 5,170.0 | 5,400.0 | 2,700.0 | 197,000 |
| 2018/07/06 | 5,300.0 | 5,340.0 | 5,140.0 | 5,330.0 | 2,665.0 | 179,700 |
| 2018/07/05 | 5,640.0 | 5,740.0 | 5,280.0 | 5,320.0 | 2,660.0 | 447,600 |
| 2018/07/04 | 5,990.0 | 6,340.0 | 5,990.0 | 6,140.0 | 3,070.0 | 99,800 |
| 2018/07/03 | 6,170.0 | 6,310.0 | 6,050.0 | 6,090.0 | 3,045.0 | 40,900 |
| 2018/07/02 | 6,690.0 | 6,740.0 | 6,180.0 | 6,180.0 | 3,090.0 | 60,200 |
| 2018/06/29 | 6,650.0 | 6,730.0 | 6,480.0 | 6,700.0 | 3,350.0 | 54,100 |
| 2018/06/28 | 6,640.0 | 6,650.0 | 6,450.0 | 6,630.0 | 3,315.0 | 46,500 |
| 2018/06/27 | 6,510.0 | 6,720.0 | 6,410.0 | 6,650.0 | 3,325.0 | 48,300 |
| 2018/06/26 | 6,540.0 | 6,540.0 | 6,360.0 | 6,510.0 | 3,255.0 | 52,100 |
| 2018/06/25 | 6,480.0 | 6,690.0 | 6,480.0 | 6,540.0 | 3,270.0 | 67,100 |
| 2018/06/22 | 6,430.0 | 6,610.0 | 6,340.0 | 6,430.0 | 3,215.0 | 61,200 |
おすすめ条件でスクリーニングされた銘柄を見る
あらたの取引履歴を振り返りませんか？
あらたの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
