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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,090.0 | 5,150.0 | 4,500.0 | 4,740.0 | 2,370.0 | 401,500 |
| 2018/02/06 | 5,090.0 | 5,090.0 | 4,990.0 | 4,990.0 | 2,495.0 | 110,500 |
| 2018/02/05 | 5,820.0 | 6,020.0 | 5,820.0 | 5,990.0 | 2,995.0 | 59,600 |
| 2018/02/02 | 5,990.0 | 6,110.0 | 5,960.0 | 6,000.0 | 3,000.0 | 76,200 |
| 2018/02/01 | 5,670.0 | 5,970.0 | 5,670.0 | 5,970.0 | 2,985.0 | 55,500 |
| 2018/01/31 | 5,720.0 | 5,770.0 | 5,630.0 | 5,650.0 | 2,825.0 | 61,500 |
| 2018/01/30 | 5,860.0 | 5,860.0 | 5,660.0 | 5,720.0 | 2,860.0 | 33,100 |
| 2018/01/29 | 5,850.0 | 5,910.0 | 5,790.0 | 5,860.0 | 2,930.0 | 25,400 |
| 2018/01/26 | 5,830.0 | 5,910.0 | 5,790.0 | 5,820.0 | 2,910.0 | 28,500 |
| 2018/01/25 | 5,900.0 | 5,900.0 | 5,800.0 | 5,830.0 | 2,915.0 | 38,200 |
| 2018/01/24 | 5,770.0 | 5,850.0 | 5,750.0 | 5,840.0 | 2,920.0 | 35,900 |
| 2018/01/23 | 5,650.0 | 5,690.0 | 5,620.0 | 5,670.0 | 2,835.0 | 20,900 |
| 2018/01/22 | 5,780.0 | 5,800.0 | 5,620.0 | 5,640.0 | 2,820.0 | 29,800 |
| 2018/01/19 | 5,600.0 | 5,860.0 | 5,570.0 | 5,790.0 | 2,895.0 | 41,700 |
| 2018/01/18 | 5,870.0 | 5,880.0 | 5,620.0 | 5,630.0 | 2,815.0 | 39,100 |
| 2018/01/17 | 5,800.0 | 5,850.0 | 5,700.0 | 5,820.0 | 2,910.0 | 43,000 |
| 2018/01/16 | 5,750.0 | 5,870.0 | 5,750.0 | 5,840.0 | 2,920.0 | 22,200 |
| 2018/01/15 | 5,790.0 | 5,810.0 | 5,650.0 | 5,770.0 | 2,885.0 | 35,700 |
| 2018/01/12 | 5,840.0 | 5,880.0 | 5,810.0 | 5,820.0 | 2,910.0 | 20,600 |
| 2018/01/11 | 5,900.0 | 5,940.0 | 5,830.0 | 5,860.0 | 2,930.0 | 31,000 |
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。
