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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 6,320.0 | 6,390.0 | 6,240.0 | 6,330.0 | 6,330.0 | 82,300 |
| 2021/05/20 | 6,400.0 | 6,420.0 | 6,130.0 | 6,260.0 | 6,260.0 | 140,800 |
| 2021/05/19 | 6,550.0 | 6,550.0 | 6,420.0 | 6,450.0 | 6,450.0 | 63,700 |
| 2021/05/18 | 6,500.0 | 6,510.0 | 6,430.0 | 6,470.0 | 6,470.0 | 52,400 |
| 2021/05/17 | 6,660.0 | 6,710.0 | 6,420.0 | 6,420.0 | 6,420.0 | 104,900 |
| 2021/05/14 | 6,380.0 | 6,710.0 | 6,380.0 | 6,670.0 | 6,670.0 | 167,400 |
| 2021/05/13 | 6,290.0 | 6,650.0 | 6,270.0 | 6,640.0 | 6,640.0 | 133,400 |
| 2021/05/12 | 6,480.0 | 6,490.0 | 6,370.0 | 6,390.0 | 6,390.0 | 62,000 |
| 2021/05/11 | 6,730.0 | 6,730.0 | 6,510.0 | 6,540.0 | 6,540.0 | 64,700 |
| 2021/05/10 | 6,670.0 | 6,720.0 | 6,610.0 | 6,680.0 | 6,680.0 | 40,900 |
| 2021/05/07 | 6,500.0 | 6,670.0 | 6,450.0 | 6,650.0 | 6,650.0 | 82,000 |
| 2021/05/06 | 6,310.0 | 6,480.0 | 6,310.0 | 6,480.0 | 6,480.0 | 55,700 |
| 2021/04/30 | 6,380.0 | 6,450.0 | 6,330.0 | 6,330.0 | 6,330.0 | 49,000 |
| 2021/04/28 | 6,340.0 | 6,450.0 | 6,330.0 | 6,420.0 | 6,420.0 | 59,900 |
| 2021/04/27 | 6,310.0 | 6,410.0 | 6,290.0 | 6,360.0 | 6,360.0 | 56,100 |
| 2021/04/26 | 6,400.0 | 6,400.0 | 6,310.0 | 6,340.0 | 6,340.0 | 45,200 |
| 2021/04/23 | 6,410.0 | 6,410.0 | 6,360.0 | 6,400.0 | 6,400.0 | 31,400 |
| 2021/04/22 | 6,360.0 | 6,450.0 | 6,360.0 | 6,440.0 | 6,440.0 | 34,100 |
| 2021/04/21 | 6,360.0 | 6,450.0 | 6,330.0 | 6,390.0 | 6,390.0 | 50,800 |
| 2021/04/20 | 6,500.0 | 6,500.0 | 6,360.0 | 6,410.0 | 6,410.0 | 69,800 |
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。
