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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 8,840.0 | 9,110.0 | 8,770.0 | 9,080.0 | 9,080.0 | 68,800 |
| 2018/07/03 | 8,990.0 | 9,040.0 | 8,840.0 | 8,900.0 | 8,900.0 | 87,900 |
| 2018/07/02 | 9,460.0 | 9,460.0 | 9,020.0 | 9,020.0 | 9,020.0 | 74,700 |
| 2018/06/29 | 9,550.0 | 9,620.0 | 9,470.0 | 9,540.0 | 9,540.0 | 42,500 |
| 2018/06/28 | 9,510.0 | 9,560.0 | 9,430.0 | 9,550.0 | 9,550.0 | 52,500 |
| 2018/06/27 | 9,280.0 | 9,580.0 | 9,280.0 | 9,550.0 | 9,550.0 | 55,300 |
| 2018/06/26 | 9,160.0 | 9,410.0 | 9,160.0 | 9,360.0 | 9,360.0 | 74,800 |
| 2018/06/25 | 9,420.0 | 9,480.0 | 9,240.0 | 9,310.0 | 9,310.0 | 67,600 |
| 2018/06/22 | 9,470.0 | 9,650.0 | 9,400.0 | 9,650.0 | 9,650.0 | 64,100 |
| 2018/06/21 | 9,660.0 | 9,760.0 | 9,580.0 | 9,580.0 | 9,580.0 | 50,300 |
| 2018/06/20 | 9,570.0 | 9,750.0 | 9,570.0 | 9,720.0 | 9,720.0 | 45,600 |
| 2018/06/19 | 9,620.0 | 9,640.0 | 9,490.0 | 9,570.0 | 9,570.0 | 52,800 |
| 2018/06/18 | 9,670.0 | 9,870.0 | 9,590.0 | 9,690.0 | 9,690.0 | 73,200 |
| 2018/06/15 | 9,850.0 | 9,900.0 | 9,730.0 | 9,780.0 | 9,780.0 | 53,600 |
| 2018/06/14 | 9,850.0 | 9,970.0 | 9,820.0 | 9,860.0 | 9,860.0 | 56,100 |
| 2018/06/13 | 9,810.0 | 9,970.0 | 9,810.0 | 9,920.0 | 9,920.0 | 38,500 |
| 2018/06/12 | 9,750.0 | 9,880.0 | 9,710.0 | 9,860.0 | 9,860.0 | 51,200 |
| 2018/06/11 | 9,490.0 | 9,690.0 | 9,480.0 | 9,660.0 | 9,660.0 | 39,900 |
| 2018/06/08 | 9,550.0 | 9,590.0 | 9,480.0 | 9,490.0 | 9,490.0 | 54,100 |
| 2018/06/07 | 9,710.0 | 9,710.0 | 9,450.0 | 9,540.0 | 9,540.0 | 62,100 |
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。
