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) |
|---|---|---|---|---|---|---|
| 2020/08/26 | 7,260.0 | 7,310.0 | 7,220.0 | 7,280.0 | 7,280.0 | 33,400 |
| 2020/08/25 | 7,360.0 | 7,400.0 | 7,300.0 | 7,350.0 | 7,350.0 | 42,900 |
| 2020/08/24 | 7,290.0 | 7,340.0 | 7,290.0 | 7,300.0 | 7,300.0 | 28,100 |
| 2020/08/21 | 7,250.0 | 7,350.0 | 7,160.0 | 7,250.0 | 7,250.0 | 43,300 |
| 2020/08/20 | 7,290.0 | 7,420.0 | 7,250.0 | 7,320.0 | 7,320.0 | 78,100 |
| 2020/08/19 | 7,310.0 | 7,380.0 | 7,260.0 | 7,330.0 | 7,330.0 | 90,100 |
| 2020/08/18 | 7,290.0 | 7,380.0 | 7,260.0 | 7,330.0 | 7,330.0 | 74,800 |
| 2020/08/17 | 7,280.0 | 7,350.0 | 7,220.0 | 7,260.0 | 7,260.0 | 56,800 |
| 2020/08/14 | 7,260.0 | 7,420.0 | 7,150.0 | 7,400.0 | 7,400.0 | 128,600 |
| 2020/08/13 | 7,170.0 | 7,280.0 | 7,110.0 | 7,280.0 | 7,280.0 | 90,800 |
| 2020/08/12 | 6,960.0 | 7,210.0 | 6,840.0 | 7,180.0 | 7,180.0 | 83,000 |
| 2020/08/11 | 6,940.0 | 6,940.0 | 6,810.0 | 6,870.0 | 6,870.0 | 80,200 |
| 2020/08/07 | 7,150.0 | 7,180.0 | 6,970.0 | 6,970.0 | 6,970.0 | 80,600 |
| 2020/08/06 | 7,180.0 | 7,260.0 | 7,020.0 | 7,120.0 | 7,120.0 | 211,700 |
| 2020/08/05 | 6,780.0 | 6,860.0 | 6,670.0 | 6,830.0 | 6,830.0 | 107,700 |
| 2020/08/04 | 6,620.0 | 6,780.0 | 6,620.0 | 6,780.0 | 6,780.0 | 71,500 |
| 2020/08/03 | 6,580.0 | 6,750.0 | 6,510.0 | 6,610.0 | 6,610.0 | 51,200 |
| 2020/07/31 | 6,360.0 | 6,580.0 | 6,350.0 | 6,580.0 | 6,580.0 | 84,900 |
| 2020/07/30 | 6,590.0 | 6,610.0 | 6,390.0 | 6,420.0 | 6,420.0 | 73,400 |
| 2020/07/29 | 6,590.0 | 6,720.0 | 6,570.0 | 6,650.0 | 6,650.0 | 82,100 |
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。
