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) |
|---|---|---|---|---|---|---|
| 2021/09/07 | 6,480.0 | 6,550.0 | 6,450.0 | 6,540.0 | 6,540.0 | 61,100 |
| 2021/09/06 | 6,380.0 | 6,390.0 | 6,350.0 | 6,380.0 | 6,380.0 | 27,400 |
| 2021/09/03 | 6,320.0 | 6,380.0 | 6,310.0 | 6,360.0 | 6,360.0 | 52,000 |
| 2021/09/02 | 6,290.0 | 6,320.0 | 6,250.0 | 6,320.0 | 6,320.0 | 44,800 |
| 2021/09/01 | 6,330.0 | 6,370.0 | 6,280.0 | 6,340.0 | 6,340.0 | 68,600 |
| 2021/08/31 | 6,260.0 | 6,270.0 | 6,220.0 | 6,230.0 | 6,230.0 | 26,900 |
| 2021/08/30 | 6,160.0 | 6,300.0 | 6,150.0 | 6,280.0 | 6,280.0 | 38,900 |
| 2021/08/27 | 6,260.0 | 6,270.0 | 6,210.0 | 6,220.0 | 6,220.0 | 33,800 |
| 2021/08/26 | 6,290.0 | 6,320.0 | 6,240.0 | 6,250.0 | 6,250.0 | 39,100 |
| 2021/08/25 | 6,290.0 | 6,300.0 | 6,240.0 | 6,250.0 | 6,250.0 | 38,600 |
| 2021/08/24 | 6,310.0 | 6,330.0 | 6,260.0 | 6,290.0 | 6,290.0 | 53,700 |
| 2021/08/23 | 6,210.0 | 6,250.0 | 6,190.0 | 6,210.0 | 6,210.0 | 71,700 |
| 2021/08/20 | 6,190.0 | 6,210.0 | 6,090.0 | 6,110.0 | 6,110.0 | 62,200 |
| 2021/08/19 | 6,190.0 | 6,220.0 | 6,110.0 | 6,150.0 | 6,150.0 | 76,000 |
| 2021/08/18 | 6,150.0 | 6,230.0 | 6,140.0 | 6,170.0 | 6,170.0 | 52,000 |
| 2021/08/17 | 6,170.0 | 6,180.0 | 6,080.0 | 6,120.0 | 6,120.0 | 55,900 |
| 2021/08/16 | 6,140.0 | 6,140.0 | 6,030.0 | 6,070.0 | 6,070.0 | 50,800 |
| 2021/08/13 | 6,170.0 | 6,180.0 | 6,130.0 | 6,160.0 | 6,160.0 | 53,300 |
| 2021/08/12 | 6,310.0 | 6,350.0 | 6,240.0 | 6,240.0 | 6,240.0 | 47,900 |
| 2021/08/11 | 6,450.0 | 6,470.0 | 6,270.0 | 6,290.0 | 6,290.0 | 111,300 |
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。
