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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 7,040.0 | 7,250.0 | 6,930.0 | 7,000.0 | 3,500.0 | 53,900 |
| 2018/05/23 | 6,960.0 | 7,080.0 | 6,880.0 | 6,970.0 | 3,485.0 | 36,400 |
| 2018/05/22 | 7,070.0 | 7,090.0 | 6,920.0 | 6,990.0 | 3,495.0 | 26,600 |
| 2018/05/21 | 7,100.0 | 7,230.0 | 7,040.0 | 7,090.0 | 3,545.0 | 30,200 |
| 2018/05/18 | 7,210.0 | 7,270.0 | 7,060.0 | 7,180.0 | 3,590.0 | 46,900 |
| 2018/05/17 | 7,400.0 | 7,420.0 | 7,080.0 | 7,150.0 | 3,575.0 | 78,100 |
| 2018/05/16 | 7,590.0 | 7,630.0 | 7,320.0 | 7,400.0 | 3,700.0 | 54,000 |
| 2018/05/15 | 7,550.0 | 7,650.0 | 7,470.0 | 7,620.0 | 3,810.0 | 37,600 |
| 2018/05/14 | 7,480.0 | 7,830.0 | 7,440.0 | 7,620.0 | 3,810.0 | 88,300 |
| 2018/05/11 | 7,600.0 | 7,790.0 | 7,460.0 | 7,570.0 | 3,785.0 | 169,000 |
| 2018/05/10 | 6,710.0 | 7,610.0 | 6,650.0 | 7,610.0 | 3,805.0 | 268,100 |
| 2018/05/09 | 6,320.0 | 6,640.0 | 6,310.0 | 6,610.0 | 3,305.0 | 72,500 |
| 2018/05/08 | 6,570.0 | 6,610.0 | 6,210.0 | 6,230.0 | 3,115.0 | 64,900 |
| 2018/05/07 | 6,380.0 | 6,580.0 | 6,350.0 | 6,550.0 | 3,275.0 | 32,300 |
| 2018/05/02 | 6,410.0 | 6,410.0 | 6,330.0 | 6,380.0 | 3,190.0 | 18,400 |
| 2018/05/01 | 6,580.0 | 6,580.0 | 6,350.0 | 6,370.0 | 3,185.0 | 28,800 |
| 2018/04/27 | 6,470.0 | 6,630.0 | 6,470.0 | 6,500.0 | 3,250.0 | 53,500 |
| 2018/04/26 | 6,250.0 | 6,490.0 | 6,240.0 | 6,470.0 | 3,235.0 | 50,300 |
| 2018/04/25 | 6,230.0 | 6,320.0 | 6,220.0 | 6,270.0 | 3,135.0 | 50,300 |
| 2018/04/24 | 6,210.0 | 6,320.0 | 6,210.0 | 6,290.0 | 3,145.0 | 32,500 |
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。
