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) |
|---|---|---|---|---|---|---|
| 2018/03/28 | 8,350.0 | 8,380.0 | 8,180.0 | 8,250.0 | 8,250.0 | 76,800 |
| 2018/03/27 | 8,270.0 | 8,490.0 | 8,270.0 | 8,420.0 | 8,420.0 | 85,300 |
| 2018/03/26 | 8,010.0 | 8,230.0 | 7,960.0 | 8,210.0 | 8,210.0 | 83,900 |
| 2018/03/23 | 8,160.0 | 8,280.0 | 8,120.0 | 8,140.0 | 8,140.0 | 54,800 |
| 2018/03/22 | 8,190.0 | 8,380.0 | 8,190.0 | 8,360.0 | 8,360.0 | 44,600 |
| 2018/03/20 | 8,320.0 | 8,350.0 | 8,160.0 | 8,250.0 | 8,250.0 | 58,800 |
| 2018/03/19 | 8,460.0 | 8,470.0 | 8,360.0 | 8,440.0 | 8,440.0 | 48,500 |
| 2018/03/16 | 8,540.0 | 8,560.0 | 8,470.0 | 8,510.0 | 8,510.0 | 36,600 |
| 2018/03/15 | 8,500.0 | 8,520.0 | 8,390.0 | 8,510.0 | 8,510.0 | 57,600 |
| 2018/03/14 | 8,590.0 | 8,620.0 | 8,490.0 | 8,600.0 | 8,600.0 | 52,700 |
| 2018/03/13 | 8,490.0 | 8,670.0 | 8,430.0 | 8,660.0 | 8,660.0 | 57,200 |
| 2018/03/12 | 8,550.0 | 8,550.0 | 8,410.0 | 8,470.0 | 8,470.0 | 59,700 |
| 2018/03/09 | 8,470.0 | 8,550.0 | 8,350.0 | 8,400.0 | 8,400.0 | 59,500 |
| 2018/03/08 | 8,410.0 | 8,430.0 | 8,280.0 | 8,290.0 | 8,290.0 | 51,200 |
| 2018/03/07 | 8,330.0 | 8,470.0 | 8,320.0 | 8,340.0 | 8,340.0 | 46,900 |
| 2018/03/06 | 8,410.0 | 8,470.0 | 8,320.0 | 8,400.0 | 8,400.0 | 57,300 |
| 2018/03/05 | 8,090.0 | 8,430.0 | 8,080.0 | 8,290.0 | 8,290.0 | 87,700 |
| 2018/03/02 | 8,160.0 | 8,260.0 | 8,090.0 | 8,140.0 | 8,140.0 | 116,900 |
| 2018/03/01 | 8,400.0 | 8,470.0 | 8,310.0 | 8,350.0 | 8,350.0 | 89,700 |
| 2018/02/28 | 8,420.0 | 8,580.0 | 8,390.0 | 8,470.0 | 8,470.0 | 106,400 |
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。
