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) |
|---|---|---|---|---|---|---|
| 2015/12/14 | 6,310.0 | 6,500.0 | 6,270.0 | 6,450.0 | 6,450.0 | 82,700 |
| 2015/12/11 | 6,460.0 | 6,640.0 | 6,410.0 | 6,440.0 | 6,440.0 | 172,400 |
| 2015/12/10 | 6,440.0 | 6,640.0 | 6,390.0 | 6,520.0 | 6,520.0 | 249,900 |
| 2015/12/09 | 6,500.0 | 6,510.0 | 6,180.0 | 6,240.0 | 6,240.0 | 214,200 |
| 2015/12/08 | 6,450.0 | 6,560.0 | 6,410.0 | 6,560.0 | 6,560.0 | 175,100 |
| 2015/12/07 | 6,350.0 | 6,470.0 | 6,320.0 | 6,370.0 | 6,370.0 | 91,200 |
| 2015/12/04 | 6,220.0 | 6,360.0 | 6,220.0 | 6,280.0 | 6,280.0 | 111,400 |
| 2015/12/03 | 6,340.0 | 6,350.0 | 6,260.0 | 6,340.0 | 6,340.0 | 157,300 |
| 2015/12/02 | 6,200.0 | 6,380.0 | 6,170.0 | 6,360.0 | 6,360.0 | 172,400 |
| 2015/12/01 | 5,910.0 | 6,120.0 | 5,890.0 | 6,110.0 | 6,110.0 | 140,200 |
| 2015/11/30 | 5,900.0 | 5,920.0 | 5,810.0 | 5,820.0 | 5,820.0 | 45,100 |
| 2015/11/27 | 5,940.0 | 5,970.0 | 5,870.0 | 5,890.0 | 5,890.0 | 36,300 |
| 2015/11/26 | 5,850.0 | 6,020.0 | 5,850.0 | 5,950.0 | 5,950.0 | 82,800 |
| 2015/11/25 | 5,880.0 | 5,930.0 | 5,780.0 | 5,820.0 | 5,820.0 | 118,700 |
| 2015/11/24 | 5,890.0 | 5,970.0 | 5,890.0 | 5,950.0 | 5,950.0 | 93,600 |
| 2015/11/20 | 5,950.0 | 6,000.0 | 5,860.0 | 5,960.0 | 5,960.0 | 68,100 |
| 2015/11/19 | 6,120.0 | 6,150.0 | 5,860.0 | 5,910.0 | 5,910.0 | 139,500 |
| 2015/11/18 | 5,980.0 | 6,150.0 | 5,970.0 | 6,050.0 | 6,050.0 | 121,300 |
| 2015/11/17 | 5,990.0 | 6,020.0 | 5,910.0 | 5,940.0 | 5,940.0 | 51,400 |
| 2015/11/16 | 5,810.0 | 6,040.0 | 5,810.0 | 5,960.0 | 5,960.0 | 112,200 |
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。
