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) |
|---|---|---|---|---|---|---|
| 2018/05/28 | 9,690.0 | 9,700.0 | 9,350.0 | 9,420.0 | 9,420.0 | 63,300 |
| 2018/05/25 | 9,520.0 | 9,700.0 | 9,470.0 | 9,680.0 | 9,680.0 | 54,300 |
| 2018/05/24 | 9,620.0 | 9,680.0 | 9,390.0 | 9,470.0 | 9,470.0 | 66,200 |
| 2018/05/23 | 9,610.0 | 9,690.0 | 9,540.0 | 9,610.0 | 9,610.0 | 38,500 |
| 2018/05/22 | 9,650.0 | 9,690.0 | 9,570.0 | 9,610.0 | 9,610.0 | 38,600 |
| 2018/05/21 | 9,620.0 | 9,700.0 | 9,600.0 | 9,700.0 | 9,700.0 | 35,500 |
| 2018/05/18 | 9,520.0 | 9,660.0 | 9,430.0 | 9,630.0 | 9,630.0 | 61,100 |
| 2018/05/17 | 9,600.0 | 9,660.0 | 9,450.0 | 9,510.0 | 9,510.0 | 42,700 |
| 2018/05/16 | 9,550.0 | 9,620.0 | 9,450.0 | 9,600.0 | 9,600.0 | 52,500 |
| 2018/05/15 | 9,400.0 | 9,650.0 | 9,390.0 | 9,590.0 | 9,590.0 | 73,300 |
| 2018/05/14 | 9,300.0 | 9,310.0 | 9,020.0 | 9,290.0 | 9,290.0 | 123,000 |
| 2018/05/11 | 9,300.0 | 9,750.0 | 9,270.0 | 9,530.0 | 9,530.0 | 127,400 |
| 2018/05/10 | 9,320.0 | 9,380.0 | 9,210.0 | 9,350.0 | 9,350.0 | 32,600 |
| 2018/05/09 | 9,340.0 | 9,420.0 | 9,260.0 | 9,320.0 | 9,320.0 | 47,800 |
| 2018/05/08 | 9,380.0 | 9,410.0 | 9,280.0 | 9,340.0 | 9,340.0 | 50,000 |
| 2018/05/07 | 9,230.0 | 9,360.0 | 9,230.0 | 9,340.0 | 9,340.0 | 33,900 |
| 2018/05/02 | 9,440.0 | 9,440.0 | 9,290.0 | 9,320.0 | 9,320.0 | 34,700 |
| 2018/05/01 | 9,330.0 | 9,470.0 | 9,270.0 | 9,470.0 | 9,470.0 | 35,200 |
| 2018/04/27 | 9,370.0 | 9,440.0 | 9,340.0 | 9,400.0 | 9,400.0 | 50,500 |
| 2018/04/26 | 9,280.0 | 9,360.0 | 9,170.0 | 9,340.0 | 9,340.0 | 50,800 |
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。
