4,636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) |
|---|---|---|---|---|---|---|
| 2023/09/11 | 5,490.0 | 5,580.0 | 5,420.0 | 5,490.0 | 5,490.0 | 57,800 |
| 2023/09/08 | 5,750.0 | 5,810.0 | 5,500.0 | 5,530.0 | 5,530.0 | 138,100 |
| 2023/09/07 | 5,960.0 | 5,970.0 | 5,780.0 | 5,790.0 | 5,790.0 | 71,800 |
| 2023/09/06 | 5,920.0 | 6,020.0 | 5,820.0 | 6,020.0 | 6,020.0 | 81,500 |
| 2023/09/05 | 5,830.0 | 6,080.0 | 5,810.0 | 6,020.0 | 6,020.0 | 111,000 |
| 2023/09/04 | 6,020.0 | 6,050.0 | 5,750.0 | 5,810.0 | 5,810.0 | 94,800 |
| 2023/09/01 | 6,010.0 | 6,030.0 | 5,830.0 | 5,920.0 | 5,920.0 | 126,300 |
| 2023/08/31 | 6,090.0 | 6,240.0 | 6,040.0 | 6,060.0 | 6,060.0 | 88,000 |
| 2023/08/30 | 6,450.0 | 6,450.0 | 6,000.0 | 6,090.0 | 6,090.0 | 184,300 |
| 2023/08/29 | 6,150.0 | 6,320.0 | 6,010.0 | 6,310.0 | 6,310.0 | 144,900 |
| 2023/08/28 | 6,020.0 | 6,340.0 | 6,010.0 | 6,170.0 | 6,170.0 | 164,100 |
| 2023/08/25 | 5,990.0 | 6,150.0 | 5,940.0 | 5,940.0 | 5,940.0 | 74,600 |
| 2023/08/24 | 6,200.0 | 6,230.0 | 5,980.0 | 6,070.0 | 6,070.0 | 108,300 |
| 2023/08/23 | 6,270.0 | 6,500.0 | 6,030.0 | 6,130.0 | 6,130.0 | 218,200 |
| 2023/08/22 | 6,270.0 | 6,270.0 | 6,080.0 | 6,230.0 | 6,230.0 | 177,700 |
| 2023/08/21 | 5,500.0 | 6,340.0 | 5,500.0 | 6,170.0 | 6,170.0 | 408,000 |
| 2023/08/18 | 5,700.0 | 5,780.0 | 5,380.0 | 5,560.0 | 5,560.0 | 247,300 |
| 2023/08/17 | 6,030.0 | 6,050.0 | 5,730.0 | 5,780.0 | 5,780.0 | 277,600 |
| 2023/08/16 | 6,140.0 | 6,280.0 | 5,810.0 | 5,930.0 | 5,930.0 | 281,000 |
| 2023/08/15 | 5,900.0 | 6,290.0 | 5,520.0 | 6,160.0 | 6,160.0 | 851,300 |
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。
