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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 9,700.0 | 9,780.0 | 9,650.0 | 9,700.0 | 9,700.0 | 70,100 |
| 2018/11/27 | 9,770.0 | 9,770.0 | 9,560.0 | 9,600.0 | 9,600.0 | 77,900 |
| 2018/11/26 | 9,850.0 | 10,050.0 | 9,710.0 | 9,710.0 | 9,710.0 | 68,600 |
| 2018/11/22 | 9,710.0 | 9,910.0 | 9,660.0 | 9,880.0 | 9,880.0 | 46,200 |
| 2018/11/21 | 9,890.0 | 9,890.0 | 9,640.0 | 9,680.0 | 9,680.0 | 55,800 |
| 2018/11/20 | 9,930.0 | 10,190.0 | 9,860.0 | 9,960.0 | 9,960.0 | 41,500 |
| 2018/11/19 | 10,310.0 | 10,440.0 | 10,070.0 | 10,100.0 | 10,100.0 | 34,000 |
| 2018/11/16 | 10,340.0 | 10,440.0 | 10,090.0 | 10,320.0 | 10,320.0 | 86,800 |
| 2018/11/15 | 9,910.0 | 10,310.0 | 9,900.0 | 10,110.0 | 10,110.0 | 47,600 |
| 2018/11/14 | 9,840.0 | 10,060.0 | 9,810.0 | 9,980.0 | 9,980.0 | 66,000 |
| 2018/11/13 | 9,880.0 | 9,900.0 | 9,660.0 | 9,810.0 | 9,810.0 | 54,800 |
| 2018/11/12 | 9,950.0 | 10,090.0 | 9,880.0 | 10,000.0 | 10,000.0 | 74,600 |
| 2018/11/09 | 9,690.0 | 10,020.0 | 9,670.0 | 9,890.0 | 9,890.0 | 116,400 |
| 2018/11/08 | 10,100.0 | 10,190.0 | 9,270.0 | 9,540.0 | 9,540.0 | 295,200 |
| 2018/11/07 | 9,960.0 | 10,210.0 | 9,910.0 | 10,090.0 | 10,090.0 | 51,500 |
| 2018/11/06 | 9,910.0 | 10,040.0 | 9,880.0 | 9,960.0 | 9,960.0 | 32,800 |
| 2018/11/05 | 9,940.0 | 9,980.0 | 9,820.0 | 9,850.0 | 9,850.0 | 38,000 |
| 2018/11/02 | 10,020.0 | 10,110.0 | 9,900.0 | 10,040.0 | 10,040.0 | 40,400 |
| 2018/11/01 | 9,980.0 | 10,100.0 | 9,940.0 | 9,960.0 | 9,960.0 | 43,700 |
| 2018/10/31 | 10,000.0 | 10,060.0 | 9,950.0 | 10,000.0 | 10,000.0 | 75,500 |
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。
