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) |
|---|---|---|---|---|---|---|
| 2023/11/24 | 6,360.0 | 6,380.0 | 6,290.0 | 6,310.0 | 3,155.0 | 23,100 |
| 2023/11/22 | 6,220.0 | 6,350.0 | 6,210.0 | 6,340.0 | 3,170.0 | 24,900 |
| 2023/11/21 | 6,230.0 | 6,280.0 | 6,150.0 | 6,240.0 | 3,120.0 | 28,800 |
| 2023/11/20 | 6,370.0 | 6,410.0 | 6,220.0 | 6,220.0 | 3,110.0 | 36,100 |
| 2023/11/17 | 6,290.0 | 6,380.0 | 6,260.0 | 6,370.0 | 3,185.0 | 28,000 |
| 2023/11/16 | 6,280.0 | 6,370.0 | 6,280.0 | 6,290.0 | 3,145.0 | 43,500 |
| 2023/11/15 | 6,370.0 | 6,410.0 | 6,210.0 | 6,340.0 | 3,170.0 | 62,800 |
| 2023/11/14 | 6,360.0 | 6,420.0 | 6,350.0 | 6,360.0 | 3,180.0 | 32,800 |
| 2023/11/13 | 6,380.0 | 6,410.0 | 6,270.0 | 6,320.0 | 3,160.0 | 35,400 |
| 2023/11/10 | 6,350.0 | 6,480.0 | 6,310.0 | 6,380.0 | 3,190.0 | 66,900 |
| 2023/11/09 | 6,110.0 | 6,340.0 | 6,090.0 | 6,310.0 | 3,155.0 | 80,700 |
| 2023/11/08 | 5,980.0 | 6,260.0 | 5,920.0 | 6,070.0 | 3,035.0 | 186,000 |
| 2023/11/07 | 5,630.0 | 5,640.0 | 5,540.0 | 5,590.0 | 2,795.0 | 36,500 |
| 2023/11/06 | 5,580.0 | 5,580.0 | 5,430.0 | 5,530.0 | 2,765.0 | 42,500 |
| 2023/11/02 | 5,730.0 | 5,730.0 | 5,490.0 | 5,530.0 | 2,765.0 | 31,100 |
| 2023/11/01 | 5,670.0 | 5,670.0 | 5,520.0 | 5,570.0 | 2,785.0 | 46,000 |
| 2023/10/31 | 5,380.0 | 5,580.0 | 5,380.0 | 5,580.0 | 2,790.0 | 31,100 |
| 2023/10/30 | 5,530.0 | 5,530.0 | 5,330.0 | 5,360.0 | 2,680.0 | 36,000 |
| 2023/10/27 | 5,430.0 | 5,580.0 | 5,400.0 | 5,560.0 | 2,780.0 | 33,500 |
| 2023/10/26 | 5,350.0 | 5,400.0 | 5,310.0 | 5,380.0 | 2,690.0 | 38,600 |
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。
