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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 6,670.0 | 6,710.0 | 6,600.0 | 6,620.0 | 6,620.0 | 50,100 |
| 2020/07/27 | 6,660.0 | 6,690.0 | 6,550.0 | 6,670.0 | 6,670.0 | 54,400 |
| 2020/07/22 | 6,630.0 | 6,740.0 | 6,590.0 | 6,630.0 | 6,630.0 | 71,300 |
| 2020/07/21 | 6,650.0 | 6,670.0 | 6,580.0 | 6,630.0 | 6,630.0 | 59,400 |
| 2020/07/20 | 6,690.0 | 6,690.0 | 6,550.0 | 6,590.0 | 6,590.0 | 30,300 |
| 2020/07/17 | 6,730.0 | 6,750.0 | 6,540.0 | 6,590.0 | 6,590.0 | 40,800 |
| 2020/07/16 | 6,850.0 | 6,900.0 | 6,740.0 | 6,750.0 | 6,750.0 | 41,200 |
| 2020/07/15 | 6,770.0 | 6,850.0 | 6,720.0 | 6,850.0 | 6,850.0 | 27,000 |
| 2020/07/14 | 6,820.0 | 6,860.0 | 6,640.0 | 6,710.0 | 6,710.0 | 52,300 |
| 2020/07/13 | 6,710.0 | 6,790.0 | 6,670.0 | 6,780.0 | 6,780.0 | 47,500 |
| 2020/07/10 | 6,680.0 | 6,690.0 | 6,530.0 | 6,570.0 | 6,570.0 | 64,300 |
| 2020/07/09 | 6,740.0 | 6,810.0 | 6,710.0 | 6,720.0 | 6,720.0 | 53,700 |
| 2020/07/08 | 6,810.0 | 6,940.0 | 6,760.0 | 6,760.0 | 6,760.0 | 57,600 |
| 2020/07/07 | 6,820.0 | 6,910.0 | 6,820.0 | 6,840.0 | 6,840.0 | 52,800 |
| 2020/07/06 | 6,790.0 | 6,890.0 | 6,790.0 | 6,820.0 | 6,820.0 | 72,600 |
| 2020/07/03 | 6,720.0 | 6,870.0 | 6,710.0 | 6,840.0 | 6,840.0 | 61,900 |
| 2020/07/02 | 6,730.0 | 6,780.0 | 6,680.0 | 6,710.0 | 6,710.0 | 52,900 |
| 2020/07/01 | 6,880.0 | 6,900.0 | 6,670.0 | 6,700.0 | 6,700.0 | 64,000 |
| 2020/06/30 | 6,850.0 | 6,920.0 | 6,820.0 | 6,840.0 | 6,840.0 | 50,200 |
| 2020/06/29 | 6,710.0 | 6,780.0 | 6,680.0 | 6,680.0 | 6,680.0 | 46,900 |
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。
