5,872円
アリアケジャパン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) |
|---|---|---|---|---|---|---|
| 2017/12/26 | 9,800.0 | 9,800.0 | 9,660.0 | 9,680.0 | 9,680.0 | 54,500 |
| 2017/12/25 | 9,720.0 | 9,810.0 | 9,680.0 | 9,700.0 | 9,700.0 | 70,400 |
| 2017/12/22 | 9,710.0 | 9,710.0 | 9,630.0 | 9,710.0 | 9,710.0 | 42,400 |
| 2017/12/21 | 9,730.0 | 9,730.0 | 9,600.0 | 9,710.0 | 9,710.0 | 61,500 |
| 2017/12/20 | 9,750.0 | 9,800.0 | 9,620.0 | 9,750.0 | 9,750.0 | 53,000 |
| 2017/12/19 | 9,850.0 | 9,900.0 | 9,760.0 | 9,770.0 | 9,770.0 | 74,700 |
| 2017/12/18 | 9,950.0 | 9,950.0 | 9,820.0 | 9,910.0 | 9,910.0 | 64,400 |
| 2017/12/15 | 9,990.0 | 10,020.0 | 9,860.0 | 9,880.0 | 9,880.0 | 120,500 |
| 2017/12/14 | 10,020.0 | 10,110.0 | 9,890.0 | 9,940.0 | 9,940.0 | 112,000 |
| 2017/12/13 | 10,040.0 | 10,180.0 | 9,940.0 | 10,000.0 | 10,000.0 | 126,400 |
| 2017/12/12 | 10,440.0 | 10,440.0 | 10,090.0 | 10,180.0 | 10,180.0 | 95,200 |
| 2017/12/11 | 10,490.0 | 10,540.0 | 10,320.0 | 10,480.0 | 10,480.0 | 45,500 |
| 2017/12/08 | 10,250.0 | 10,490.0 | 10,200.0 | 10,490.0 | 10,490.0 | 81,100 |
| 2017/12/07 | 10,010.0 | 10,280.0 | 9,960.0 | 10,250.0 | 10,250.0 | 95,200 |
| 2017/12/06 | 10,000.0 | 10,150.0 | 9,990.0 | 10,090.0 | 10,090.0 | 54,400 |
| 2017/12/05 | 10,050.0 | 10,100.0 | 9,880.0 | 10,060.0 | 10,060.0 | 81,500 |
| 2017/12/04 | 10,140.0 | 10,240.0 | 10,070.0 | 10,100.0 | 10,100.0 | 49,800 |
| 2017/12/01 | 10,220.0 | 10,280.0 | 10,120.0 | 10,150.0 | 10,150.0 | 69,600 |
| 2017/11/30 | 10,130.0 | 10,180.0 | 9,940.0 | 10,180.0 | 10,180.0 | 84,600 |
| 2017/11/29 | 10,020.0 | 10,230.0 | 10,020.0 | 10,140.0 | 10,140.0 | 136,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アリアケジャパンの取引履歴を振り返りませんか？
アリアケジャパン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。
