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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 7,030.0 | 7,260.0 | 6,930.0 | 6,960.0 | 3,480.0 | 92,100 |
| 2018/06/05 | 6,990.0 | 7,450.0 | 6,860.0 | 6,930.0 | 3,465.0 | 103,900 |
| 2018/06/04 | 6,660.0 | 7,160.0 | 6,630.0 | 7,000.0 | 3,500.0 | 126,300 |
| 2018/06/01 | 6,930.0 | 6,930.0 | 6,530.0 | 6,560.0 | 3,280.0 | 108,400 |
| 2018/05/31 | 6,870.0 | 6,970.0 | 6,780.0 | 6,790.0 | 3,395.0 | 91,800 |
| 2018/05/30 | 6,680.0 | 6,940.0 | 6,680.0 | 6,810.0 | 3,405.0 | 71,100 |
| 2018/05/29 | 6,930.0 | 6,930.0 | 6,720.0 | 6,770.0 | 3,385.0 | 30,000 |
| 2018/05/28 | 6,840.0 | 7,030.0 | 6,800.0 | 6,940.0 | 3,470.0 | 55,100 |
| 2018/05/25 | 6,850.0 | 6,940.0 | 6,780.0 | 6,880.0 | 3,440.0 | 58,600 |
| 2018/05/24 | 7,040.0 | 7,250.0 | 6,930.0 | 7,000.0 | 3,500.0 | 53,900 |
| 2018/05/23 | 6,960.0 | 7,080.0 | 6,880.0 | 6,970.0 | 3,485.0 | 36,400 |
| 2018/05/22 | 7,070.0 | 7,090.0 | 6,920.0 | 6,990.0 | 3,495.0 | 26,600 |
| 2018/05/21 | 7,100.0 | 7,230.0 | 7,040.0 | 7,090.0 | 3,545.0 | 30,200 |
| 2018/05/18 | 7,210.0 | 7,270.0 | 7,060.0 | 7,180.0 | 3,590.0 | 46,900 |
| 2018/05/17 | 7,400.0 | 7,420.0 | 7,080.0 | 7,150.0 | 3,575.0 | 78,100 |
| 2018/05/16 | 7,590.0 | 7,630.0 | 7,320.0 | 7,400.0 | 3,700.0 | 54,000 |
| 2018/05/15 | 7,550.0 | 7,650.0 | 7,470.0 | 7,620.0 | 3,810.0 | 37,600 |
| 2018/05/14 | 7,480.0 | 7,830.0 | 7,440.0 | 7,620.0 | 3,810.0 | 88,300 |
| 2018/05/11 | 7,600.0 | 7,790.0 | 7,460.0 | 7,570.0 | 3,785.0 | 169,000 |
| 2018/05/10 | 6,710.0 | 7,610.0 | 6,650.0 | 7,610.0 | 3,805.0 | 268,100 |
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。
