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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 11,260.0 | 11,500.0 | 11,160.0 | 11,210.0 | 11,210.0 | 77,400 |
| 2018/09/28 | 11,100.0 | 11,410.0 | 11,100.0 | 11,330.0 | 11,330.0 | 96,800 |
| 2018/09/27 | 11,100.0 | 11,400.0 | 11,100.0 | 11,200.0 | 11,200.0 | 65,400 |
| 2018/09/26 | 11,070.0 | 11,400.0 | 11,030.0 | 11,380.0 | 11,380.0 | 55,800 |
| 2018/09/25 | 10,690.0 | 11,070.0 | 10,690.0 | 11,070.0 | 11,070.0 | 77,800 |
| 2018/09/21 | 10,980.0 | 11,050.0 | 10,780.0 | 10,990.0 | 10,990.0 | 83,500 |
| 2018/09/20 | 10,800.0 | 10,900.0 | 10,590.0 | 10,810.0 | 10,810.0 | 53,400 |
| 2018/09/19 | 10,670.0 | 10,790.0 | 10,550.0 | 10,760.0 | 10,760.0 | 38,500 |
| 2018/09/18 | 10,140.0 | 10,610.0 | 10,140.0 | 10,580.0 | 10,580.0 | 57,500 |
| 2018/09/14 | 10,300.0 | 10,340.0 | 10,150.0 | 10,190.0 | 10,190.0 | 87,800 |
| 2018/09/13 | 10,100.0 | 10,280.0 | 10,030.0 | 10,250.0 | 10,250.0 | 59,400 |
| 2018/09/12 | 10,030.0 | 10,120.0 | 9,910.0 | 10,060.0 | 10,060.0 | 38,600 |
| 2018/09/11 | 9,810.0 | 10,080.0 | 9,810.0 | 10,050.0 | 10,050.0 | 41,300 |
| 2018/09/10 | 9,670.0 | 9,850.0 | 9,660.0 | 9,820.0 | 9,820.0 | 38,200 |
| 2018/09/07 | 9,540.0 | 9,690.0 | 9,540.0 | 9,670.0 | 9,670.0 | 32,800 |
| 2018/09/06 | 9,710.0 | 9,710.0 | 9,540.0 | 9,570.0 | 9,570.0 | 44,800 |
| 2018/09/05 | 9,740.0 | 9,840.0 | 9,630.0 | 9,700.0 | 9,700.0 | 68,700 |
| 2018/09/04 | 9,790.0 | 9,790.0 | 9,580.0 | 9,660.0 | 9,660.0 | 51,300 |
| 2018/09/03 | 10,000.0 | 10,000.0 | 9,710.0 | 9,740.0 | 9,740.0 | 43,700 |
| 2018/08/31 | 9,870.0 | 10,080.0 | 9,870.0 | 10,000.0 | 10,000.0 | 43,300 |
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。
