4,064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) |
|---|---|---|---|---|---|---|
| 2023/10/04 | 5,270.0 | 5,340.0 | 5,170.0 | 5,180.0 | 2,590.0 | 45,300 |
| 2023/10/03 | 5,580.0 | 5,580.0 | 5,420.0 | 5,440.0 | 2,720.0 | 32,700 |
| 2023/10/02 | 5,650.0 | 5,740.0 | 5,600.0 | 5,600.0 | 2,800.0 | 41,400 |
| 2023/09/29 | 5,740.0 | 5,750.0 | 5,560.0 | 5,580.0 | 2,790.0 | 44,800 |
| 2023/09/28 | 5,710.0 | 5,810.0 | 5,690.0 | 5,740.0 | 2,870.0 | 41,400 |
| 2023/09/27 | 5,750.0 | 5,830.0 | 5,660.0 | 5,810.0 | 2,905.0 | 87,300 |
| 2023/09/26 | 5,760.0 | 5,780.0 | 5,720.0 | 5,750.0 | 2,875.0 | 36,600 |
| 2023/09/25 | 5,720.0 | 5,800.0 | 5,700.0 | 5,760.0 | 2,880.0 | 58,100 |
| 2023/09/22 | 5,700.0 | 5,770.0 | 5,650.0 | 5,720.0 | 2,860.0 | 46,000 |
| 2023/09/21 | 5,730.0 | 5,800.0 | 5,700.0 | 5,700.0 | 2,850.0 | 28,400 |
| 2023/09/20 | 5,850.0 | 5,850.0 | 5,720.0 | 5,720.0 | 2,860.0 | 49,800 |
| 2023/09/19 | 5,790.0 | 5,880.0 | 5,730.0 | 5,860.0 | 2,930.0 | 53,500 |
| 2023/09/15 | 5,740.0 | 5,760.0 | 5,700.0 | 5,730.0 | 2,865.0 | 46,200 |
| 2023/09/14 | 5,590.0 | 5,720.0 | 5,590.0 | 5,700.0 | 2,850.0 | 28,100 |
| 2023/09/13 | 5,720.0 | 5,720.0 | 5,620.0 | 5,640.0 | 2,820.0 | 17,300 |
| 2023/09/12 | 5,700.0 | 5,780.0 | 5,700.0 | 5,720.0 | 2,860.0 | 24,000 |
| 2023/09/11 | 5,680.0 | 5,720.0 | 5,590.0 | 5,630.0 | 2,815.0 | 26,500 |
| 2023/09/08 | 5,600.0 | 5,700.0 | 5,560.0 | 5,580.0 | 2,790.0 | 48,100 |
| 2023/09/07 | 5,630.0 | 5,760.0 | 5,630.0 | 5,700.0 | 2,850.0 | 51,200 |
| 2023/09/06 | 5,630.0 | 5,700.0 | 5,610.0 | 5,620.0 | 2,810.0 | 30,900 |
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。
