4,053円
あらた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) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 6,120.0 | 6,310.0 | 6,120.0 | 6,300.0 | 3,150.0 | 46,300 |
| 2023/12/21 | 6,160.0 | 6,200.0 | 6,130.0 | 6,130.0 | 3,065.0 | 17,500 |
| 2023/12/20 | 6,160.0 | 6,210.0 | 6,150.0 | 6,190.0 | 3,095.0 | 28,500 |
| 2023/12/19 | 6,140.0 | 6,190.0 | 6,110.0 | 6,160.0 | 3,080.0 | 33,800 |
| 2023/12/18 | 6,180.0 | 6,180.0 | 6,070.0 | 6,130.0 | 3,065.0 | 34,000 |
| 2023/12/15 | 6,290.0 | 6,300.0 | 6,170.0 | 6,210.0 | 3,105.0 | 51,500 |
| 2023/12/14 | 6,430.0 | 6,450.0 | 6,200.0 | 6,280.0 | 3,140.0 | 32,200 |
| 2023/12/13 | 6,380.0 | 6,430.0 | 6,280.0 | 6,340.0 | 3,170.0 | 41,400 |
| 2023/12/12 | 6,300.0 | 6,360.0 | 6,270.0 | 6,320.0 | 3,160.0 | 29,300 |
| 2023/12/11 | 6,180.0 | 6,300.0 | 6,180.0 | 6,300.0 | 3,150.0 | 42,600 |
| 2023/12/08 | 6,100.0 | 6,190.0 | 6,030.0 | 6,140.0 | 3,070.0 | 71,000 |
| 2023/12/07 | 6,140.0 | 6,170.0 | 6,080.0 | 6,110.0 | 3,055.0 | 57,400 |
| 2023/12/06 | 6,070.0 | 6,270.0 | 6,070.0 | 6,220.0 | 3,110.0 | 48,400 |
| 2023/12/05 | 6,230.0 | 6,300.0 | 5,970.0 | 5,970.0 | 2,985.0 | 63,800 |
| 2023/12/04 | 6,240.0 | 6,330.0 | 6,210.0 | 6,320.0 | 3,160.0 | 28,900 |
| 2023/12/01 | 6,270.0 | 6,370.0 | 6,270.0 | 6,320.0 | 3,160.0 | 39,900 |
| 2023/11/30 | 6,250.0 | 6,320.0 | 6,160.0 | 6,250.0 | 3,125.0 | 57,200 |
| 2023/11/29 | 6,360.0 | 6,360.0 | 6,250.0 | 6,280.0 | 3,140.0 | 31,300 |
| 2023/11/28 | 6,350.0 | 6,400.0 | 6,330.0 | 6,400.0 | 3,200.0 | 26,500 |
| 2023/11/27 | 6,310.0 | 6,400.0 | 6,300.0 | 6,350.0 | 3,175.0 | 19,400 |
おすすめ条件でスクリーニングされた銘柄を見る
あらたの取引履歴を振り返りませんか？
あらた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。
