5,863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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 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 |
| 2021/04/19 | 6,580.0 | 6,610.0 | 6,510.0 | 6,520.0 | 6,520.0 | 45,800 |
| 2021/04/16 | 6,670.0 | 6,670.0 | 6,610.0 | 6,620.0 | 6,620.0 | 16,900 |
| 2021/04/15 | 6,700.0 | 6,740.0 | 6,610.0 | 6,660.0 | 6,660.0 | 33,500 |
| 2021/04/14 | 6,640.0 | 6,720.0 | 6,600.0 | 6,690.0 | 6,690.0 | 36,300 |
| 2021/04/13 | 6,670.0 | 6,720.0 | 6,640.0 | 6,670.0 | 6,670.0 | 25,700 |
| 2021/04/12 | 6,690.0 | 6,720.0 | 6,580.0 | 6,630.0 | 6,630.0 | 24,100 |
| 2021/04/09 | 6,660.0 | 6,750.0 | 6,650.0 | 6,670.0 | 6,670.0 | 34,100 |
| 2021/04/08 | 6,650.0 | 6,670.0 | 6,560.0 | 6,560.0 | 6,560.0 | 29,300 |
| 2021/04/07 | 6,740.0 | 6,770.0 | 6,680.0 | 6,690.0 | 6,690.0 | 18,600 |
| 2021/04/06 | 6,720.0 | 6,810.0 | 6,680.0 | 6,740.0 | 6,740.0 | 50,400 |
| 2021/04/05 | 6,750.0 | 6,750.0 | 6,640.0 | 6,680.0 | 6,680.0 | 23,900 |
| 2021/04/02 | 6,800.0 | 6,800.0 | 6,660.0 | 6,680.0 | 6,680.0 | 30,700 |
| 2021/04/01 | 6,710.0 | 6,830.0 | 6,700.0 | 6,770.0 | 6,770.0 | 31,000 |
| 2021/03/31 | 6,750.0 | 6,840.0 | 6,700.0 | 6,710.0 | 6,710.0 | 58,400 |
| 2021/03/30 | 6,880.0 | 6,950.0 | 6,800.0 | 6,920.0 | 6,920.0 | 56,500 |
| 2021/03/29 | 6,820.0 | 6,890.0 | 6,770.0 | 6,860.0 | 6,860.0 | 93,100 |
| 2021/03/26 | 6,720.0 | 6,790.0 | 6,660.0 | 6,770.0 | 6,770.0 | 70,100 |
| 2021/03/25 | 6,630.0 | 6,700.0 | 6,580.0 | 6,670.0 | 6,670.0 | 72,600 |
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。
