5,861円
アリアケジャパン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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 8,640.0 | 8,700.0 | 8,590.0 | 8,700.0 | 8,700.0 | 90,100 |
| 2017/11/07 | 8,720.0 | 8,740.0 | 8,620.0 | 8,690.0 | 8,690.0 | 103,200 |
| 2017/11/06 | 8,850.0 | 8,860.0 | 8,760.0 | 8,850.0 | 8,850.0 | 64,700 |
| 2017/11/02 | 8,830.0 | 8,870.0 | 8,750.0 | 8,850.0 | 8,850.0 | 51,000 |
| 2017/11/01 | 8,690.0 | 8,840.0 | 8,630.0 | 8,830.0 | 8,830.0 | 60,600 |
| 2017/10/31 | 8,620.0 | 8,730.0 | 8,610.0 | 8,670.0 | 8,670.0 | 48,100 |
| 2017/10/30 | 8,690.0 | 8,710.0 | 8,610.0 | 8,670.0 | 8,670.0 | 82,300 |
| 2017/10/27 | 8,730.0 | 8,770.0 | 8,680.0 | 8,740.0 | 8,740.0 | 46,500 |
| 2017/10/26 | 8,700.0 | 8,790.0 | 8,680.0 | 8,730.0 | 8,730.0 | 38,200 |
| 2017/10/25 | 8,750.0 | 8,790.0 | 8,690.0 | 8,720.0 | 8,720.0 | 46,300 |
| 2017/10/24 | 8,690.0 | 8,850.0 | 8,690.0 | 8,740.0 | 8,740.0 | 68,700 |
| 2017/10/23 | 8,710.0 | 8,730.0 | 8,570.0 | 8,630.0 | 8,630.0 | 58,200 |
| 2017/10/20 | 8,650.0 | 8,750.0 | 8,610.0 | 8,710.0 | 8,710.0 | 47,700 |
| 2017/10/19 | 8,680.0 | 8,840.0 | 8,640.0 | 8,690.0 | 8,690.0 | 119,900 |
| 2017/10/18 | 8,610.0 | 8,680.0 | 8,540.0 | 8,640.0 | 8,640.0 | 52,300 |
| 2017/10/17 | 8,670.0 | 8,700.0 | 8,560.0 | 8,660.0 | 8,660.0 | 62,900 |
| 2017/10/16 | 8,590.0 | 8,680.0 | 8,510.0 | 8,620.0 | 8,620.0 | 72,800 |
| 2017/10/13 | 8,310.0 | 8,490.0 | 8,310.0 | 8,480.0 | 8,480.0 | 109,000 |
| 2017/10/12 | 8,120.0 | 8,370.0 | 8,110.0 | 8,270.0 | 8,270.0 | 139,700 |
| 2017/10/11 | 8,090.0 | 8,100.0 | 8,000.0 | 8,040.0 | 8,040.0 | 56,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アリアケジャパンの取引履歴を振り返りませんか？
アリアケジャパン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。
