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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 6,320.0 | 6,640.0 | 6,310.0 | 6,610.0 | 3,305.0 | 72,500 |
| 2018/05/08 | 6,570.0 | 6,610.0 | 6,210.0 | 6,230.0 | 3,115.0 | 64,900 |
| 2018/05/07 | 6,380.0 | 6,580.0 | 6,350.0 | 6,550.0 | 3,275.0 | 32,300 |
| 2018/05/02 | 6,410.0 | 6,410.0 | 6,330.0 | 6,380.0 | 3,190.0 | 18,400 |
| 2018/05/01 | 6,580.0 | 6,580.0 | 6,350.0 | 6,370.0 | 3,185.0 | 28,800 |
| 2018/04/27 | 6,470.0 | 6,630.0 | 6,470.0 | 6,500.0 | 3,250.0 | 53,500 |
| 2018/04/26 | 6,250.0 | 6,490.0 | 6,240.0 | 6,470.0 | 3,235.0 | 50,300 |
| 2018/04/25 | 6,230.0 | 6,320.0 | 6,220.0 | 6,270.0 | 3,135.0 | 50,300 |
| 2018/04/24 | 6,210.0 | 6,320.0 | 6,210.0 | 6,290.0 | 3,145.0 | 32,500 |
| 2018/04/23 | 6,220.0 | 6,260.0 | 6,160.0 | 6,220.0 | 3,110.0 | 23,200 |
| 2018/04/20 | 6,110.0 | 6,360.0 | 6,110.0 | 6,220.0 | 3,110.0 | 55,900 |
| 2018/04/19 | 6,280.0 | 6,280.0 | 6,140.0 | 6,160.0 | 3,080.0 | 32,900 |
| 2018/04/18 | 6,300.0 | 6,360.0 | 6,240.0 | 6,270.0 | 3,135.0 | 64,400 |
| 2018/04/17 | 6,360.0 | 6,360.0 | 6,110.0 | 6,250.0 | 3,125.0 | 81,600 |
| 2018/04/16 | 6,370.0 | 6,550.0 | 6,310.0 | 6,460.0 | 3,230.0 | 44,800 |
| 2018/04/13 | 6,470.0 | 6,470.0 | 6,310.0 | 6,380.0 | 3,190.0 | 33,600 |
| 2018/04/12 | 6,510.0 | 6,770.0 | 6,430.0 | 6,470.0 | 3,235.0 | 81,700 |
| 2018/04/11 | 6,400.0 | 6,530.0 | 6,310.0 | 6,500.0 | 3,250.0 | 65,300 |
| 2018/04/10 | 6,380.0 | 6,640.0 | 6,380.0 | 6,490.0 | 3,245.0 | 97,000 |
| 2018/04/09 | 6,310.0 | 6,490.0 | 6,280.0 | 6,460.0 | 3,230.0 | 87,600 |
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。
