4,067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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 4,705.0 | 4,800.0 | 4,685.0 | 4,785.0 | 2,392.5 | 22,800 |
| 2020/06/26 | 4,700.0 | 4,795.0 | 4,700.0 | 4,785.0 | 2,392.5 | 23,000 |
| 2020/06/25 | 4,705.0 | 4,785.0 | 4,635.0 | 4,645.0 | 2,322.5 | 22,600 |
| 2020/06/24 | 4,795.0 | 4,795.0 | 4,700.0 | 4,745.0 | 2,372.5 | 18,500 |
| 2020/06/23 | 4,800.0 | 4,810.0 | 4,750.0 | 4,790.0 | 2,395.0 | 28,700 |
| 2020/06/22 | 4,750.0 | 4,790.0 | 4,745.0 | 4,775.0 | 2,387.5 | 12,500 |
| 2020/06/19 | 4,700.0 | 4,790.0 | 4,665.0 | 4,745.0 | 2,372.5 | 64,700 |
| 2020/06/18 | 4,610.0 | 4,700.0 | 4,565.0 | 4,700.0 | 2,350.0 | 26,700 |
| 2020/06/17 | 4,630.0 | 4,670.0 | 4,590.0 | 4,610.0 | 2,305.0 | 27,000 |
| 2020/06/16 | 4,485.0 | 4,610.0 | 4,455.0 | 4,610.0 | 2,305.0 | 47,700 |
| 2020/06/15 | 4,435.0 | 4,485.0 | 4,400.0 | 4,415.0 | 2,207.5 | 21,600 |
| 2020/06/12 | 4,565.0 | 4,565.0 | 4,455.0 | 4,465.0 | 2,232.5 | 44,700 |
| 2020/06/11 | 4,595.0 | 4,595.0 | 4,550.0 | 4,565.0 | 2,282.5 | 33,800 |
| 2020/06/10 | 4,520.0 | 4,625.0 | 4,510.0 | 4,590.0 | 2,295.0 | 44,600 |
| 2020/06/09 | 4,490.0 | 4,515.0 | 4,465.0 | 4,480.0 | 2,240.0 | 26,300 |
| 2020/06/08 | 4,500.0 | 4,500.0 | 4,440.0 | 4,470.0 | 2,235.0 | 16,100 |
| 2020/06/05 | 4,500.0 | 4,500.0 | 4,460.0 | 4,490.0 | 2,245.0 | 20,900 |
| 2020/06/04 | 4,550.0 | 4,550.0 | 4,450.0 | 4,530.0 | 2,265.0 | 25,500 |
| 2020/06/03 | 4,560.0 | 4,560.0 | 4,450.0 | 4,520.0 | 2,260.0 | 38,500 |
| 2020/06/02 | 4,490.0 | 4,550.0 | 4,455.0 | 4,535.0 | 2,267.5 | 35,400 |
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。
