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) |
|---|---|---|---|---|---|---|
| 2018/12/17 | 8,720.0 | 9,000.0 | 7,820.0 | 7,820.0 | 7,820.0 | 444,300 |
| 2018/12/14 | 9,500.0 | 9,550.0 | 9,280.0 | 9,320.0 | 9,320.0 | 80,100 |
| 2018/12/13 | 9,700.0 | 9,700.0 | 9,570.0 | 9,600.0 | 9,600.0 | 56,500 |
| 2018/12/12 | 9,420.0 | 9,710.0 | 9,420.0 | 9,700.0 | 9,700.0 | 41,900 |
| 2018/12/11 | 9,230.0 | 9,350.0 | 9,230.0 | 9,340.0 | 9,340.0 | 43,100 |
| 2018/12/10 | 9,500.0 | 9,500.0 | 9,260.0 | 9,300.0 | 9,300.0 | 49,700 |
| 2018/12/07 | 9,570.0 | 9,750.0 | 9,410.0 | 9,630.0 | 9,630.0 | 100,100 |
| 2018/12/06 | 9,590.0 | 9,630.0 | 9,390.0 | 9,420.0 | 9,420.0 | 56,300 |
| 2018/12/05 | 9,640.0 | 9,730.0 | 9,590.0 | 9,700.0 | 9,700.0 | 63,900 |
| 2018/12/04 | 9,810.0 | 9,830.0 | 9,680.0 | 9,700.0 | 9,700.0 | 49,700 |
| 2018/12/03 | 9,860.0 | 9,960.0 | 9,750.0 | 9,800.0 | 9,800.0 | 55,500 |
| 2018/11/30 | 9,800.0 | 9,860.0 | 9,730.0 | 9,810.0 | 9,810.0 | 55,300 |
| 2018/11/29 | 9,800.0 | 9,800.0 | 9,700.0 | 9,720.0 | 9,720.0 | 43,400 |
| 2018/11/28 | 9,700.0 | 9,780.0 | 9,650.0 | 9,700.0 | 9,700.0 | 70,100 |
| 2018/11/27 | 9,770.0 | 9,770.0 | 9,560.0 | 9,600.0 | 9,600.0 | 77,900 |
| 2018/11/26 | 9,850.0 | 10,050.0 | 9,710.0 | 9,710.0 | 9,710.0 | 68,600 |
| 2018/11/22 | 9,710.0 | 9,910.0 | 9,660.0 | 9,880.0 | 9,880.0 | 46,200 |
| 2018/11/21 | 9,890.0 | 9,890.0 | 9,640.0 | 9,680.0 | 9,680.0 | 55,800 |
| 2018/11/20 | 9,930.0 | 10,190.0 | 9,860.0 | 9,960.0 | 9,960.0 | 41,500 |
| 2018/11/19 | 10,310.0 | 10,440.0 | 10,070.0 | 10,100.0 | 10,100.0 | 34,000 |
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。
