6,102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) |
|---|---|---|---|---|---|---|
| 2022/02/10 | 5,560.0 | 5,640.0 | 5,560.0 | 5,630.0 | 5,630.0 | 94,900 |
| 2022/02/09 | 5,690.0 | 5,690.0 | 5,550.0 | 5,590.0 | 5,590.0 | 87,900 |
| 2022/02/08 | 5,710.0 | 5,810.0 | 5,630.0 | 5,750.0 | 5,750.0 | 56,300 |
| 2022/02/07 | 5,880.0 | 5,910.0 | 5,610.0 | 5,750.0 | 5,750.0 | 149,600 |
| 2022/02/04 | 6,000.0 | 6,120.0 | 5,920.0 | 6,020.0 | 6,020.0 | 85,200 |
| 2022/02/03 | 6,050.0 | 6,100.0 | 6,020.0 | 6,050.0 | 6,050.0 | 56,200 |
| 2022/02/02 | 6,100.0 | 6,180.0 | 6,080.0 | 6,120.0 | 6,120.0 | 38,500 |
| 2022/02/01 | 6,030.0 | 6,090.0 | 6,020.0 | 6,060.0 | 6,060.0 | 31,700 |
| 2022/01/31 | 6,020.0 | 6,090.0 | 6,010.0 | 6,080.0 | 6,080.0 | 31,900 |
| 2022/01/28 | 6,090.0 | 6,140.0 | 6,040.0 | 6,080.0 | 6,080.0 | 60,000 |
| 2022/01/27 | 6,220.0 | 6,250.0 | 6,000.0 | 6,040.0 | 6,040.0 | 49,800 |
| 2022/01/26 | 6,250.0 | 6,290.0 | 6,170.0 | 6,200.0 | 6,200.0 | 24,800 |
| 2022/01/25 | 6,120.0 | 6,240.0 | 6,100.0 | 6,200.0 | 6,200.0 | 52,600 |
| 2022/01/24 | 6,090.0 | 6,150.0 | 6,050.0 | 6,140.0 | 6,140.0 | 26,500 |
| 2022/01/21 | 6,090.0 | 6,150.0 | 6,040.0 | 6,130.0 | 6,130.0 | 23,500 |
| 2022/01/20 | 5,990.0 | 6,100.0 | 5,990.0 | 6,050.0 | 6,050.0 | 42,100 |
| 2022/01/19 | 6,100.0 | 6,170.0 | 6,040.0 | 6,060.0 | 6,060.0 | 49,500 |
| 2022/01/18 | 6,340.0 | 6,350.0 | 6,180.0 | 6,190.0 | 6,190.0 | 22,800 |
| 2022/01/17 | 6,300.0 | 6,360.0 | 6,280.0 | 6,330.0 | 6,330.0 | 32,400 |
| 2022/01/14 | 6,300.0 | 6,310.0 | 6,220.0 | 6,280.0 | 6,280.0 | 46,400 |
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。
