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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 6,140.0 | 6,420.0 | 6,140.0 | 6,340.0 | 3,170.0 | 93,800 |
| 2018/04/05 | 6,150.0 | 6,200.0 | 6,090.0 | 6,120.0 | 3,060.0 | 61,300 |
| 2018/04/04 | 6,090.0 | 6,150.0 | 6,030.0 | 6,120.0 | 3,060.0 | 66,300 |
| 2018/04/03 | 5,940.0 | 6,150.0 | 5,880.0 | 6,060.0 | 3,030.0 | 67,800 |
| 2018/04/02 | 5,990.0 | 6,120.0 | 5,980.0 | 6,040.0 | 3,020.0 | 66,500 |
| 2018/03/30 | 5,990.0 | 6,030.0 | 5,900.0 | 5,960.0 | 2,980.0 | 83,500 |
| 2018/03/29 | 5,980.0 | 5,980.0 | 5,900.0 | 5,940.0 | 2,970.0 | 36,300 |
| 2018/03/28 | 5,750.0 | 5,970.0 | 5,590.0 | 5,940.0 | 2,970.0 | 98,500 |
| 2018/03/27 | 5,720.0 | 5,880.0 | 5,680.0 | 5,870.0 | 2,935.0 | 93,900 |
| 2018/03/26 | 5,340.0 | 5,640.0 | 5,340.0 | 5,620.0 | 2,810.0 | 85,900 |
| 2018/03/23 | 5,410.0 | 5,450.0 | 5,320.0 | 5,340.0 | 2,670.0 | 49,000 |
| 2018/03/22 | 5,500.0 | 5,630.0 | 5,420.0 | 5,560.0 | 2,780.0 | 64,600 |
| 2018/03/20 | 5,510.0 | 5,540.0 | 5,410.0 | 5,500.0 | 2,750.0 | 31,800 |
| 2018/03/19 | 5,540.0 | 5,570.0 | 5,450.0 | 5,510.0 | 2,755.0 | 50,500 |
| 2018/03/16 | 5,470.0 | 5,570.0 | 5,440.0 | 5,540.0 | 2,770.0 | 62,100 |
| 2018/03/15 | 5,430.0 | 5,440.0 | 5,230.0 | 5,380.0 | 2,690.0 | 124,100 |
| 2018/03/14 | 5,440.0 | 5,550.0 | 5,360.0 | 5,430.0 | 2,715.0 | 122,900 |
| 2018/03/13 | 5,540.0 | 5,590.0 | 5,440.0 | 5,500.0 | 2,750.0 | 103,500 |
| 2018/03/12 | 5,510.0 | 5,720.0 | 5,350.0 | 5,560.0 | 2,780.0 | 145,500 |
| 2018/03/09 | 5,280.0 | 5,550.0 | 5,240.0 | 5,330.0 | 2,665.0 | 193,600 |
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。
