6,110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) |
|---|---|---|---|---|---|---|
| 2021/08/18 | 6,150.0 | 6,230.0 | 6,140.0 | 6,170.0 | 6,170.0 | 52,000 |
| 2021/08/17 | 6,170.0 | 6,180.0 | 6,080.0 | 6,120.0 | 6,120.0 | 55,900 |
| 2021/08/16 | 6,140.0 | 6,140.0 | 6,030.0 | 6,070.0 | 6,070.0 | 50,800 |
| 2021/08/13 | 6,170.0 | 6,180.0 | 6,130.0 | 6,160.0 | 6,160.0 | 53,300 |
| 2021/08/12 | 6,310.0 | 6,350.0 | 6,240.0 | 6,240.0 | 6,240.0 | 47,900 |
| 2021/08/11 | 6,450.0 | 6,470.0 | 6,270.0 | 6,290.0 | 6,290.0 | 111,300 |
| 2021/08/10 | 6,390.0 | 6,620.0 | 6,330.0 | 6,390.0 | 6,390.0 | 136,100 |
| 2021/08/06 | 6,430.0 | 6,480.0 | 6,430.0 | 6,430.0 | 6,430.0 | 30,900 |
| 2021/08/05 | 6,370.0 | 6,500.0 | 6,370.0 | 6,480.0 | 6,480.0 | 57,700 |
| 2021/08/04 | 6,380.0 | 6,440.0 | 6,370.0 | 6,400.0 | 6,400.0 | 42,700 |
| 2021/08/03 | 6,430.0 | 6,510.0 | 6,430.0 | 6,480.0 | 6,480.0 | 39,900 |
| 2021/08/02 | 6,350.0 | 6,480.0 | 6,350.0 | 6,470.0 | 6,470.0 | 44,100 |
| 2021/07/30 | 6,410.0 | 6,410.0 | 6,300.0 | 6,340.0 | 6,340.0 | 58,800 |
| 2021/07/29 | 6,520.0 | 6,560.0 | 6,430.0 | 6,430.0 | 6,430.0 | 33,400 |
| 2021/07/28 | 6,520.0 | 6,580.0 | 6,450.0 | 6,550.0 | 6,550.0 | 77,500 |
| 2021/07/27 | 6,700.0 | 6,780.0 | 6,530.0 | 6,620.0 | 6,620.0 | 78,700 |
| 2021/07/26 | 6,610.0 | 6,740.0 | 6,600.0 | 6,680.0 | 6,680.0 | 64,300 |
| 2021/07/21 | 6,490.0 | 6,580.0 | 6,460.0 | 6,560.0 | 6,560.0 | 76,800 |
| 2021/07/20 | 6,500.0 | 6,540.0 | 6,400.0 | 6,490.0 | 6,490.0 | 99,900 |
| 2021/07/19 | 6,690.0 | 6,720.0 | 6,620.0 | 6,630.0 | 6,630.0 | 82,000 |
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。
