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) |
|---|---|---|---|---|---|---|
| 2020/02/18 | 7,610.0 | 7,620.0 | 7,410.0 | 7,470.0 | 7,470.0 | 46,400 |
| 2020/02/17 | 7,530.0 | 7,670.0 | 7,420.0 | 7,620.0 | 7,620.0 | 152,100 |
| 2020/02/14 | 7,580.0 | 7,640.0 | 7,480.0 | 7,500.0 | 7,500.0 | 118,000 |
| 2020/02/13 | 7,800.0 | 7,840.0 | 7,610.0 | 7,660.0 | 7,660.0 | 106,700 |
| 2020/02/12 | 7,950.0 | 8,020.0 | 7,870.0 | 7,870.0 | 7,870.0 | 145,700 |
| 2020/02/10 | 7,860.0 | 7,980.0 | 7,750.0 | 7,830.0 | 7,830.0 | 212,000 |
| 2020/02/07 | 7,300.0 | 7,350.0 | 7,220.0 | 7,260.0 | 7,260.0 | 106,800 |
| 2020/02/06 | 7,350.0 | 7,400.0 | 7,280.0 | 7,380.0 | 7,380.0 | 135,900 |
| 2020/02/05 | 7,430.0 | 7,490.0 | 7,310.0 | 7,420.0 | 7,420.0 | 110,100 |
| 2020/02/04 | 7,290.0 | 7,370.0 | 7,240.0 | 7,370.0 | 7,370.0 | 64,800 |
| 2020/02/03 | 7,360.0 | 7,450.0 | 7,310.0 | 7,330.0 | 7,330.0 | 102,500 |
| 2020/01/31 | 7,500.0 | 7,570.0 | 7,450.0 | 7,510.0 | 7,510.0 | 102,200 |
| 2020/01/30 | 7,440.0 | 7,490.0 | 7,370.0 | 7,430.0 | 7,430.0 | 71,100 |
| 2020/01/29 | 7,430.0 | 7,550.0 | 7,390.0 | 7,450.0 | 7,450.0 | 126,500 |
| 2020/01/28 | 7,460.0 | 7,510.0 | 7,380.0 | 7,470.0 | 7,470.0 | 71,500 |
| 2020/01/27 | 7,460.0 | 7,500.0 | 7,370.0 | 7,470.0 | 7,470.0 | 90,200 |
| 2020/01/24 | 7,600.0 | 7,600.0 | 7,470.0 | 7,510.0 | 7,510.0 | 56,500 |
| 2020/01/23 | 7,720.0 | 7,740.0 | 7,600.0 | 7,610.0 | 7,610.0 | 69,500 |
| 2020/01/22 | 7,720.0 | 7,810.0 | 7,690.0 | 7,810.0 | 7,810.0 | 75,600 |
| 2020/01/21 | 7,850.0 | 7,860.0 | 7,770.0 | 7,770.0 | 7,770.0 | 41,800 |
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。
