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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 6,220.0 | 6,260.0 | 6,160.0 | 6,220.0 | 3,110.0 | 23,200 |
| 2018/04/20 | 6,110.0 | 6,360.0 | 6,110.0 | 6,220.0 | 3,110.0 | 55,900 |
| 2018/04/19 | 6,280.0 | 6,280.0 | 6,140.0 | 6,160.0 | 3,080.0 | 32,900 |
| 2018/04/18 | 6,300.0 | 6,360.0 | 6,240.0 | 6,270.0 | 3,135.0 | 64,400 |
| 2018/04/17 | 6,360.0 | 6,360.0 | 6,110.0 | 6,250.0 | 3,125.0 | 81,600 |
| 2018/04/16 | 6,370.0 | 6,550.0 | 6,310.0 | 6,460.0 | 3,230.0 | 44,800 |
| 2018/04/13 | 6,470.0 | 6,470.0 | 6,310.0 | 6,380.0 | 3,190.0 | 33,600 |
| 2018/04/12 | 6,510.0 | 6,770.0 | 6,430.0 | 6,470.0 | 3,235.0 | 81,700 |
| 2018/04/11 | 6,400.0 | 6,530.0 | 6,310.0 | 6,500.0 | 3,250.0 | 65,300 |
| 2018/04/10 | 6,380.0 | 6,640.0 | 6,380.0 | 6,490.0 | 3,245.0 | 97,000 |
| 2018/04/09 | 6,310.0 | 6,490.0 | 6,280.0 | 6,460.0 | 3,230.0 | 87,600 |
| 2018/04/06 | 6,140.0 | 6,420.0 | 6,140.0 | 6,340.0 | 3,170.0 | 93,800 |
| 2018/04/05 | 6,150.0 | 6,200.0 | 6,090.0 | 6,120.0 | 3,060.0 | 61,300 |
| 2018/04/04 | 6,090.0 | 6,150.0 | 6,030.0 | 6,120.0 | 3,060.0 | 66,300 |
| 2018/04/03 | 5,940.0 | 6,150.0 | 5,880.0 | 6,060.0 | 3,030.0 | 67,800 |
| 2018/04/02 | 5,990.0 | 6,120.0 | 5,980.0 | 6,040.0 | 3,020.0 | 66,500 |
| 2018/03/30 | 5,990.0 | 6,030.0 | 5,900.0 | 5,960.0 | 2,980.0 | 83,500 |
| 2018/03/29 | 5,980.0 | 5,980.0 | 5,900.0 | 5,940.0 | 2,970.0 | 36,300 |
| 2018/03/28 | 5,750.0 | 5,970.0 | 5,590.0 | 5,940.0 | 2,970.0 | 98,500 |
| 2018/03/27 | 5,720.0 | 5,880.0 | 5,680.0 | 5,870.0 | 2,935.0 | 93,900 |
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。
