4,067円
あらた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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,990.0 | 6,340.0 | 5,990.0 | 6,140.0 | 3,070.0 | 99,800 |
| 2018/07/03 | 6,170.0 | 6,310.0 | 6,050.0 | 6,090.0 | 3,045.0 | 40,900 |
| 2018/07/02 | 6,690.0 | 6,740.0 | 6,180.0 | 6,180.0 | 3,090.0 | 60,200 |
| 2018/06/29 | 6,650.0 | 6,730.0 | 6,480.0 | 6,700.0 | 3,350.0 | 54,100 |
| 2018/06/28 | 6,640.0 | 6,650.0 | 6,450.0 | 6,630.0 | 3,315.0 | 46,500 |
| 2018/06/27 | 6,510.0 | 6,720.0 | 6,410.0 | 6,650.0 | 3,325.0 | 48,300 |
| 2018/06/26 | 6,540.0 | 6,540.0 | 6,360.0 | 6,510.0 | 3,255.0 | 52,100 |
| 2018/06/25 | 6,480.0 | 6,690.0 | 6,480.0 | 6,540.0 | 3,270.0 | 67,100 |
| 2018/06/22 | 6,430.0 | 6,610.0 | 6,340.0 | 6,430.0 | 3,215.0 | 61,200 |
| 2018/06/21 | 6,550.0 | 6,570.0 | 6,470.0 | 6,480.0 | 3,240.0 | 40,000 |
| 2018/06/20 | 6,560.0 | 6,610.0 | 6,450.0 | 6,550.0 | 3,275.0 | 35,100 |
| 2018/06/19 | 6,780.0 | 6,780.0 | 6,570.0 | 6,580.0 | 3,290.0 | 36,600 |
| 2018/06/18 | 6,850.0 | 6,850.0 | 6,700.0 | 6,810.0 | 3,405.0 | 34,900 |
| 2018/06/15 | 6,980.0 | 7,020.0 | 6,850.0 | 6,850.0 | 3,425.0 | 27,400 |
| 2018/06/14 | 7,090.0 | 7,090.0 | 6,900.0 | 6,930.0 | 3,465.0 | 41,800 |
| 2018/06/13 | 7,090.0 | 7,190.0 | 7,060.0 | 7,120.0 | 3,560.0 | 20,700 |
| 2018/06/12 | 7,080.0 | 7,190.0 | 6,930.0 | 7,170.0 | 3,585.0 | 49,400 |
| 2018/06/11 | 7,170.0 | 7,370.0 | 7,000.0 | 7,150.0 | 3,575.0 | 41,500 |
| 2018/06/08 | 6,990.0 | 7,250.0 | 6,950.0 | 7,170.0 | 3,585.0 | 104,200 |
| 2018/06/07 | 6,960.0 | 7,060.0 | 6,750.0 | 7,010.0 | 3,505.0 | 73,200 |
おすすめ条件でスクリーニングされた銘柄を見る
あらたの取引履歴を振り返りませんか？
あらた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。
