4,638円
Ａｒｅｎｔ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) |
|---|---|---|---|---|---|---|
| 2025/03/03 | 5,910.0 | 5,990.0 | 5,560.0 | 5,560.0 | 5,560.0 | 51,100 |
| 2025/02/28 | 5,900.0 | 6,050.0 | 5,780.0 | 5,810.0 | 5,810.0 | 45,200 |
| 2025/02/27 | 6,450.0 | 6,450.0 | 6,000.0 | 6,000.0 | 6,000.0 | 54,000 |
| 2025/02/26 | 6,250.0 | 6,420.0 | 5,830.0 | 6,350.0 | 6,350.0 | 97,800 |
| 2025/02/25 | 6,430.0 | 6,630.0 | 6,340.0 | 6,350.0 | 6,350.0 | 38,100 |
| 2025/02/21 | 6,430.0 | 6,660.0 | 6,400.0 | 6,560.0 | 6,560.0 | 40,400 |
| 2025/02/20 | 6,730.0 | 6,760.0 | 6,440.0 | 6,470.0 | 6,470.0 | 72,900 |
| 2025/02/19 | 6,780.0 | 7,050.0 | 6,700.0 | 6,830.0 | 6,830.0 | 39,800 |
| 2025/02/18 | 6,920.0 | 7,050.0 | 6,830.0 | 6,860.0 | 6,860.0 | 58,600 |
| 2025/02/17 | 6,740.0 | 6,960.0 | 6,680.0 | 6,900.0 | 6,900.0 | 73,600 |
| 2025/02/14 | 5,970.0 | 6,800.0 | 5,900.0 | 6,710.0 | 6,710.0 | 202,800 |
| 2025/02/13 | 6,150.0 | 6,150.0 | 5,990.0 | 6,070.0 | 6,070.0 | 82,400 |
| 2025/02/12 | 5,990.0 | 6,210.0 | 5,880.0 | 6,150.0 | 6,150.0 | 72,900 |
| 2025/02/10 | 5,800.0 | 5,960.0 | 5,800.0 | 5,960.0 | 5,960.0 | 45,100 |
| 2025/02/07 | 5,560.0 | 5,770.0 | 5,500.0 | 5,740.0 | 5,740.0 | 21,500 |
| 2025/02/06 | 5,480.0 | 5,600.0 | 5,480.0 | 5,560.0 | 5,560.0 | 14,800 |
| 2025/02/05 | 5,560.0 | 5,630.0 | 5,480.0 | 5,510.0 | 5,510.0 | 12,500 |
| 2025/02/04 | 5,490.0 | 5,680.0 | 5,470.0 | 5,580.0 | 5,580.0 | 17,900 |
| 2025/02/03 | 5,520.0 | 5,520.0 | 5,400.0 | 5,400.0 | 5,400.0 | 28,300 |
| 2025/01/31 | 5,710.0 | 5,710.0 | 5,540.0 | 5,600.0 | 5,600.0 | 22,000 |
おすすめ条件でスクリーニングされた銘柄を見る
Ａｒｅｎｔの取引履歴を振り返りませんか？
Ａｒｅｎｔ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。
