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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 5,900.0 | 5,900.0 | 5,800.0 | 5,830.0 | 2,915.0 | 38,200 |
| 2018/01/24 | 5,770.0 | 5,850.0 | 5,750.0 | 5,840.0 | 2,920.0 | 35,900 |
| 2018/01/23 | 5,650.0 | 5,690.0 | 5,620.0 | 5,670.0 | 2,835.0 | 20,900 |
| 2018/01/22 | 5,780.0 | 5,800.0 | 5,620.0 | 5,640.0 | 2,820.0 | 29,800 |
| 2018/01/19 | 5,600.0 | 5,860.0 | 5,570.0 | 5,790.0 | 2,895.0 | 41,700 |
| 2018/01/18 | 5,870.0 | 5,880.0 | 5,620.0 | 5,630.0 | 2,815.0 | 39,100 |
| 2018/01/17 | 5,800.0 | 5,850.0 | 5,700.0 | 5,820.0 | 2,910.0 | 43,000 |
| 2018/01/16 | 5,750.0 | 5,870.0 | 5,750.0 | 5,840.0 | 2,920.0 | 22,200 |
| 2018/01/15 | 5,790.0 | 5,810.0 | 5,650.0 | 5,770.0 | 2,885.0 | 35,700 |
| 2018/01/12 | 5,840.0 | 5,880.0 | 5,810.0 | 5,820.0 | 2,910.0 | 20,600 |
| 2018/01/11 | 5,900.0 | 5,940.0 | 5,830.0 | 5,860.0 | 2,930.0 | 31,000 |
| 2018/01/10 | 6,060.0 | 6,080.0 | 5,900.0 | 5,940.0 | 2,970.0 | 38,700 |
| 2018/01/09 | 6,060.0 | 6,100.0 | 6,010.0 | 6,080.0 | 3,040.0 | 29,300 |
| 2018/01/05 | 6,140.0 | 6,150.0 | 6,040.0 | 6,050.0 | 3,025.0 | 27,200 |
| 2018/01/04 | 6,210.0 | 6,250.0 | 6,100.0 | 6,150.0 | 3,075.0 | 38,200 |
| 2017/12/29 | 6,160.0 | 6,210.0 | 6,080.0 | 6,140.0 | 3,070.0 | 23,800 |
| 2017/12/28 | 6,060.0 | 6,210.0 | 6,030.0 | 6,160.0 | 3,080.0 | 24,900 |
| 2017/12/27 | 6,080.0 | 6,100.0 | 6,000.0 | 6,060.0 | 3,030.0 | 19,500 |
| 2017/12/26 | 6,070.0 | 6,100.0 | 6,030.0 | 6,030.0 | 3,015.0 | 13,900 |
| 2017/12/25 | 6,000.0 | 6,080.0 | 5,980.0 | 6,060.0 | 3,030.0 | 19,900 |
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。
