5,860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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 6,790.0 | 6,800.0 | 6,680.0 | 6,690.0 | 6,690.0 | 58,600 |
| 2021/06/17 | 6,810.0 | 6,830.0 | 6,730.0 | 6,740.0 | 6,740.0 | 35,500 |
| 2021/06/16 | 6,920.0 | 6,970.0 | 6,820.0 | 6,880.0 | 6,880.0 | 55,300 |
| 2021/06/15 | 6,860.0 | 6,970.0 | 6,830.0 | 6,930.0 | 6,930.0 | 59,000 |
| 2021/06/14 | 6,880.0 | 6,900.0 | 6,780.0 | 6,900.0 | 6,900.0 | 51,900 |
| 2021/06/11 | 6,850.0 | 6,870.0 | 6,760.0 | 6,780.0 | 6,780.0 | 79,100 |
| 2021/06/10 | 6,670.0 | 6,840.0 | 6,670.0 | 6,800.0 | 6,800.0 | 90,100 |
| 2021/06/09 | 6,420.0 | 6,650.0 | 6,420.0 | 6,640.0 | 6,640.0 | 72,000 |
| 2021/06/08 | 6,470.0 | 6,520.0 | 6,450.0 | 6,450.0 | 6,450.0 | 31,000 |
| 2021/06/07 | 6,480.0 | 6,510.0 | 6,410.0 | 6,450.0 | 6,450.0 | 29,600 |
| 2021/06/04 | 6,410.0 | 6,520.0 | 6,380.0 | 6,470.0 | 6,470.0 | 75,200 |
| 2021/06/03 | 6,430.0 | 6,560.0 | 6,400.0 | 6,470.0 | 6,470.0 | 57,800 |
| 2021/06/02 | 6,400.0 | 6,410.0 | 6,310.0 | 6,390.0 | 6,390.0 | 38,600 |
| 2021/06/01 | 6,480.0 | 6,490.0 | 6,330.0 | 6,330.0 | 6,330.0 | 42,100 |
| 2021/05/31 | 6,410.0 | 6,560.0 | 6,380.0 | 6,380.0 | 6,380.0 | 70,100 |
| 2021/05/28 | 6,420.0 | 6,460.0 | 6,360.0 | 6,400.0 | 6,400.0 | 60,000 |
| 2021/05/27 | 6,400.0 | 6,470.0 | 6,340.0 | 6,350.0 | 6,350.0 | 51,000 |
| 2021/05/26 | 6,350.0 | 6,500.0 | 6,350.0 | 6,450.0 | 6,450.0 | 35,200 |
| 2021/05/25 | 6,380.0 | 6,440.0 | 6,340.0 | 6,440.0 | 6,440.0 | 33,300 |
| 2021/05/24 | 6,330.0 | 6,370.0 | 6,220.0 | 6,330.0 | 6,330.0 | 80,300 |
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。
