5,870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) |
|---|---|---|---|---|---|---|
| 2020/06/17 | 6,890.0 | 7,100.0 | 6,890.0 | 7,020.0 | 7,020.0 | 64,100 |
| 2020/06/16 | 6,940.0 | 7,050.0 | 6,870.0 | 6,970.0 | 6,970.0 | 59,800 |
| 2020/06/15 | 6,840.0 | 6,940.0 | 6,780.0 | 6,780.0 | 6,780.0 | 55,900 |
| 2020/06/12 | 6,950.0 | 7,010.0 | 6,840.0 | 6,860.0 | 6,860.0 | 58,300 |
| 2020/06/11 | 7,170.0 | 7,200.0 | 7,080.0 | 7,100.0 | 7,100.0 | 64,300 |
| 2020/06/10 | 7,260.0 | 7,400.0 | 7,240.0 | 7,270.0 | 7,270.0 | 75,200 |
| 2020/06/09 | 7,250.0 | 7,320.0 | 7,170.0 | 7,240.0 | 7,240.0 | 61,400 |
| 2020/06/08 | 7,340.0 | 7,340.0 | 7,130.0 | 7,190.0 | 7,190.0 | 89,800 |
| 2020/06/05 | 7,390.0 | 7,400.0 | 7,230.0 | 7,250.0 | 7,250.0 | 66,900 |
| 2020/06/04 | 7,450.0 | 7,480.0 | 7,300.0 | 7,370.0 | 7,370.0 | 76,900 |
| 2020/06/03 | 7,460.0 | 7,490.0 | 7,350.0 | 7,400.0 | 7,400.0 | 73,000 |
| 2020/06/02 | 7,520.0 | 7,520.0 | 7,390.0 | 7,460.0 | 7,460.0 | 51,200 |
| 2020/06/01 | 7,450.0 | 7,470.0 | 7,320.0 | 7,410.0 | 7,410.0 | 69,700 |
| 2020/05/29 | 7,530.0 | 7,580.0 | 7,440.0 | 7,480.0 | 7,480.0 | 98,400 |
| 2020/05/28 | 7,600.0 | 7,600.0 | 7,410.0 | 7,490.0 | 7,490.0 | 71,400 |
| 2020/05/27 | 7,490.0 | 7,510.0 | 7,250.0 | 7,450.0 | 7,450.0 | 87,800 |
| 2020/05/26 | 7,580.0 | 7,600.0 | 7,420.0 | 7,580.0 | 7,580.0 | 102,100 |
| 2020/05/25 | 7,380.0 | 7,470.0 | 7,340.0 | 7,430.0 | 7,430.0 | 127,500 |
| 2020/05/22 | 7,340.0 | 7,390.0 | 7,280.0 | 7,380.0 | 7,380.0 | 74,500 |
| 2020/05/21 | 7,250.0 | 7,490.0 | 7,240.0 | 7,440.0 | 7,440.0 | 118,400 |
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。
