4,691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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 4,930.0 | 4,930.0 | 4,845.0 | 4,885.0 | 4,885.0 | 13,300 |
| 2025/07/24 | 4,940.0 | 4,970.0 | 4,850.0 | 4,930.0 | 4,930.0 | 18,900 |
| 2025/07/23 | 4,780.0 | 4,890.0 | 4,780.0 | 4,880.0 | 4,880.0 | 19,200 |
| 2025/07/22 | 4,830.0 | 4,900.0 | 4,725.0 | 4,745.0 | 4,745.0 | 16,200 |
| 2025/07/18 | 4,865.0 | 4,915.0 | 4,795.0 | 4,820.0 | 4,820.0 | 24,200 |
| 2025/07/17 | 4,715.0 | 4,865.0 | 4,715.0 | 4,810.0 | 4,810.0 | 14,200 |
| 2025/07/16 | 4,725.0 | 4,785.0 | 4,685.0 | 4,720.0 | 4,720.0 | 16,600 |
| 2025/07/15 | 4,790.0 | 4,805.0 | 4,720.0 | 4,720.0 | 4,720.0 | 14,600 |
| 2025/07/14 | 4,805.0 | 4,840.0 | 4,780.0 | 4,790.0 | 4,790.0 | 11,100 |
| 2025/07/11 | 4,885.0 | 4,925.0 | 4,825.0 | 4,835.0 | 4,835.0 | 12,600 |
| 2025/07/10 | 4,985.0 | 5,000.0 | 4,870.0 | 4,885.0 | 4,885.0 | 23,300 |
| 2025/07/09 | 4,975.0 | 4,975.0 | 4,900.0 | 4,975.0 | 4,975.0 | 9,500 |
| 2025/07/08 | 4,805.0 | 4,940.0 | 4,800.0 | 4,905.0 | 4,905.0 | 15,400 |
| 2025/07/07 | 4,870.0 | 4,870.0 | 4,765.0 | 4,830.0 | 4,830.0 | 18,200 |
| 2025/07/04 | 4,810.0 | 4,940.0 | 4,810.0 | 4,845.0 | 4,845.0 | 17,500 |
| 2025/07/03 | 4,725.0 | 4,800.0 | 4,705.0 | 4,760.0 | 4,760.0 | 17,500 |
| 2025/07/02 | 4,805.0 | 4,845.0 | 4,720.0 | 4,725.0 | 4,725.0 | 39,100 |
| 2025/07/01 | 4,960.0 | 4,970.0 | 4,815.0 | 4,815.0 | 4,815.0 | 29,800 |
| 2025/06/30 | 4,955.0 | 4,980.0 | 4,900.0 | 4,940.0 | 4,940.0 | 29,000 |
| 2025/06/27 | 5,120.0 | 5,120.0 | 4,935.0 | 4,940.0 | 4,940.0 | 45,700 |
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。
