5,964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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 6,980.0 | 7,030.0 | 6,910.0 | 6,930.0 | 6,930.0 | 43,900 |
| 2021/10/06 | 6,840.0 | 6,960.0 | 6,840.0 | 6,900.0 | 6,900.0 | 52,500 |
| 2021/10/05 | 6,830.0 | 6,910.0 | 6,780.0 | 6,830.0 | 6,830.0 | 57,000 |
| 2021/10/04 | 6,930.0 | 7,030.0 | 6,890.0 | 6,960.0 | 6,960.0 | 60,600 |
| 2021/10/01 | 6,890.0 | 6,920.0 | 6,740.0 | 6,830.0 | 6,830.0 | 101,200 |
| 2021/09/30 | 6,950.0 | 7,170.0 | 6,950.0 | 7,040.0 | 7,040.0 | 143,500 |
| 2021/09/29 | 6,770.0 | 6,870.0 | 6,750.0 | 6,850.0 | 6,850.0 | 95,200 |
| 2021/09/28 | 6,750.0 | 6,790.0 | 6,670.0 | 6,750.0 | 6,750.0 | 61,000 |
| 2021/09/27 | 6,790.0 | 6,840.0 | 6,740.0 | 6,740.0 | 6,740.0 | 42,200 |
| 2021/09/24 | 6,760.0 | 6,820.0 | 6,720.0 | 6,780.0 | 6,780.0 | 52,400 |
| 2021/09/22 | 6,740.0 | 6,740.0 | 6,560.0 | 6,560.0 | 6,560.0 | 60,000 |
| 2021/09/21 | 6,780.0 | 6,780.0 | 6,680.0 | 6,720.0 | 6,720.0 | 39,800 |
| 2021/09/17 | 6,870.0 | 6,900.0 | 6,780.0 | 6,870.0 | 6,870.0 | 52,600 |
| 2021/09/16 | 6,760.0 | 6,840.0 | 6,710.0 | 6,820.0 | 6,820.0 | 78,900 |
| 2021/09/15 | 6,740.0 | 6,770.0 | 6,670.0 | 6,690.0 | 6,690.0 | 43,500 |
| 2021/09/14 | 6,840.0 | 6,910.0 | 6,820.0 | 6,840.0 | 6,840.0 | 58,400 |
| 2021/09/13 | 6,740.0 | 6,800.0 | 6,680.0 | 6,800.0 | 6,800.0 | 33,500 |
| 2021/09/10 | 6,660.0 | 6,770.0 | 6,650.0 | 6,760.0 | 6,760.0 | 55,400 |
| 2021/09/09 | 6,600.0 | 6,700.0 | 6,590.0 | 6,670.0 | 6,670.0 | 31,700 |
| 2021/09/08 | 6,550.0 | 6,620.0 | 6,520.0 | 6,610.0 | 6,610.0 | 49,800 |
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。
