4,700円
Ａｒｅｎｔ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) |
|---|---|---|---|---|---|---|
| 2025/11/20 | 3,370.0 | 3,415.0 | 3,250.0 | 3,290.0 | 3,290.0 | 87,600 |
| 2025/11/19 | 3,435.0 | 3,485.0 | 3,345.0 | 3,360.0 | 3,360.0 | 56,100 |
| 2025/11/18 | 3,335.0 | 3,460.0 | 3,315.0 | 3,440.0 | 3,440.0 | 64,500 |
| 2025/11/17 | 3,565.0 | 3,590.0 | 3,340.0 | 3,360.0 | 3,360.0 | 126,700 |
| 2025/11/14 | 3,705.0 | 3,770.0 | 3,650.0 | 3,675.0 | 3,675.0 | 112,300 |
| 2025/11/13 | 4,380.0 | 4,400.0 | 4,100.0 | 4,125.0 | 4,125.0 | 70,100 |
| 2025/11/12 | 4,185.0 | 4,375.0 | 4,150.0 | 4,350.0 | 4,350.0 | 63,000 |
| 2025/11/11 | 4,120.0 | 4,180.0 | 4,105.0 | 4,155.0 | 4,155.0 | 21,100 |
| 2025/11/10 | 4,105.0 | 4,115.0 | 4,075.0 | 4,075.0 | 4,075.0 | 19,500 |
| 2025/11/07 | 4,035.0 | 4,120.0 | 4,035.0 | 4,105.0 | 4,105.0 | 9,500 |
| 2025/11/06 | 4,105.0 | 4,155.0 | 4,055.0 | 4,070.0 | 4,070.0 | 13,000 |
| 2025/11/05 | 4,110.0 | 4,120.0 | 3,980.0 | 4,085.0 | 4,085.0 | 37,700 |
| 2025/11/04 | 4,165.0 | 4,195.0 | 4,110.0 | 4,150.0 | 4,150.0 | 17,200 |
| 2025/10/31 | 4,120.0 | 4,195.0 | 4,115.0 | 4,165.0 | 4,165.0 | 12,500 |
| 2025/10/30 | 4,055.0 | 4,140.0 | 4,045.0 | 4,110.0 | 4,110.0 | 19,300 |
| 2025/10/29 | 4,135.0 | 4,140.0 | 4,030.0 | 4,075.0 | 4,075.0 | 25,200 |
| 2025/10/28 | 4,180.0 | 4,180.0 | 4,050.0 | 4,065.0 | 4,065.0 | 29,100 |
| 2025/10/27 | 4,230.0 | 4,250.0 | 4,140.0 | 4,180.0 | 4,180.0 | 30,000 |
| 2025/10/24 | 4,355.0 | 4,355.0 | 4,200.0 | 4,220.0 | 4,220.0 | 40,000 |
| 2025/10/23 | 4,360.0 | 4,360.0 | 4,200.0 | 4,350.0 | 4,350.0 | 46,300 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｒｅｎｔの取引履歴を振り返りませんか？
Ａｒｅｎｔ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。
