5,861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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 6,330.0 | 6,350.0 | 6,170.0 | 6,280.0 | 6,280.0 | 108,900 |
| 2020/04/27 | 6,620.0 | 6,620.0 | 6,370.0 | 6,370.0 | 6,370.0 | 79,800 |
| 2020/04/24 | 6,500.0 | 6,540.0 | 6,470.0 | 6,530.0 | 6,530.0 | 49,600 |
| 2020/04/23 | 6,520.0 | 6,660.0 | 6,510.0 | 6,620.0 | 6,620.0 | 67,000 |
| 2020/04/22 | 6,450.0 | 6,520.0 | 6,420.0 | 6,520.0 | 6,520.0 | 60,600 |
| 2020/04/21 | 6,550.0 | 6,650.0 | 6,480.0 | 6,580.0 | 6,580.0 | 115,100 |
| 2020/04/20 | 6,370.0 | 6,640.0 | 6,370.0 | 6,620.0 | 6,620.0 | 133,100 |
| 2020/04/17 | 6,580.0 | 6,600.0 | 6,370.0 | 6,430.0 | 6,430.0 | 93,000 |
| 2020/04/16 | 6,280.0 | 6,490.0 | 6,250.0 | 6,430.0 | 6,430.0 | 84,300 |
| 2020/04/15 | 6,220.0 | 6,280.0 | 6,100.0 | 6,180.0 | 6,180.0 | 80,600 |
| 2020/04/14 | 6,110.0 | 6,260.0 | 6,110.0 | 6,190.0 | 6,190.0 | 88,100 |
| 2020/04/13 | 6,170.0 | 6,210.0 | 6,060.0 | 6,070.0 | 6,070.0 | 56,300 |
| 2020/04/10 | 6,410.0 | 6,410.0 | 6,130.0 | 6,250.0 | 6,250.0 | 98,000 |
| 2020/04/09 | 6,560.0 | 6,610.0 | 6,260.0 | 6,350.0 | 6,350.0 | 59,200 |
| 2020/04/08 | 6,420.0 | 6,530.0 | 6,370.0 | 6,450.0 | 6,450.0 | 122,500 |
| 2020/04/07 | 6,320.0 | 6,560.0 | 6,310.0 | 6,520.0 | 6,520.0 | 71,900 |
| 2020/04/06 | 6,270.0 | 6,380.0 | 6,130.0 | 6,330.0 | 6,330.0 | 121,500 |
| 2020/04/03 | 6,310.0 | 6,540.0 | 6,220.0 | 6,220.0 | 6,220.0 | 53,700 |
| 2020/04/02 | 6,510.0 | 6,590.0 | 6,340.0 | 6,410.0 | 6,410.0 | 101,100 |
| 2020/04/01 | 6,590.0 | 6,750.0 | 6,510.0 | 6,710.0 | 6,710.0 | 117,900 |
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。
