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) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 7,340.0 | 7,390.0 | 7,200.0 | 7,270.0 | 7,270.0 | 53,100 |
| 2020/09/24 | 7,310.0 | 7,330.0 | 7,200.0 | 7,250.0 | 7,250.0 | 43,500 |
| 2020/09/23 | 7,350.0 | 7,410.0 | 7,220.0 | 7,250.0 | 7,250.0 | 84,100 |
| 2020/09/18 | 7,590.0 | 7,630.0 | 7,490.0 | 7,520.0 | 7,520.0 | 53,300 |
| 2020/09/17 | 7,570.0 | 7,600.0 | 7,480.0 | 7,540.0 | 7,540.0 | 44,500 |
| 2020/09/16 | 7,540.0 | 7,570.0 | 7,440.0 | 7,460.0 | 7,460.0 | 70,700 |
| 2020/09/15 | 7,720.0 | 7,720.0 | 7,510.0 | 7,520.0 | 7,520.0 | 43,400 |
| 2020/09/14 | 7,770.0 | 7,830.0 | 7,700.0 | 7,750.0 | 7,750.0 | 50,400 |
| 2020/09/11 | 7,680.0 | 7,790.0 | 7,580.0 | 7,750.0 | 7,750.0 | 70,100 |
| 2020/09/10 | 7,440.0 | 7,590.0 | 7,420.0 | 7,560.0 | 7,560.0 | 43,100 |
| 2020/09/09 | 7,400.0 | 7,490.0 | 7,310.0 | 7,440.0 | 7,440.0 | 69,200 |
| 2020/09/08 | 7,330.0 | 7,460.0 | 7,310.0 | 7,440.0 | 7,440.0 | 40,400 |
| 2020/09/07 | 7,320.0 | 7,380.0 | 7,250.0 | 7,330.0 | 7,330.0 | 34,400 |
| 2020/09/04 | 7,360.0 | 7,440.0 | 7,320.0 | 7,380.0 | 7,380.0 | 45,900 |
| 2020/09/03 | 7,510.0 | 7,540.0 | 7,440.0 | 7,510.0 | 7,510.0 | 38,400 |
| 2020/09/02 | 7,400.0 | 7,520.0 | 7,260.0 | 7,500.0 | 7,500.0 | 65,700 |
| 2020/09/01 | 7,300.0 | 7,350.0 | 7,240.0 | 7,330.0 | 7,330.0 | 58,700 |
| 2020/08/31 | 7,150.0 | 7,400.0 | 7,130.0 | 7,290.0 | 7,290.0 | 76,300 |
| 2020/08/28 | 7,280.0 | 7,280.0 | 7,080.0 | 7,150.0 | 7,150.0 | 84,900 |
| 2020/08/27 | 7,270.0 | 7,300.0 | 7,240.0 | 7,270.0 | 7,270.0 | 20,500 |
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。
