5,861円
アリアケジャパン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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 6,230.0 | 6,270.0 | 6,160.0 | 6,190.0 | 6,190.0 | 105,800 |
| 2017/02/15 | 6,210.0 | 6,290.0 | 6,200.0 | 6,270.0 | 6,270.0 | 56,100 |
| 2017/02/14 | 6,240.0 | 6,310.0 | 6,200.0 | 6,240.0 | 6,240.0 | 103,400 |
| 2017/02/13 | 6,360.0 | 6,410.0 | 6,280.0 | 6,300.0 | 6,300.0 | 103,100 |
| 2017/02/10 | 6,350.0 | 6,420.0 | 6,300.0 | 6,350.0 | 6,350.0 | 100,100 |
| 2017/02/09 | 6,490.0 | 6,520.0 | 6,250.0 | 6,300.0 | 6,300.0 | 162,200 |
| 2017/02/08 | 5,960.0 | 6,180.0 | 5,940.0 | 6,130.0 | 6,130.0 | 174,900 |
| 2017/02/07 | 5,780.0 | 5,870.0 | 5,740.0 | 5,810.0 | 5,810.0 | 108,000 |
| 2017/02/06 | 5,910.0 | 5,910.0 | 5,720.0 | 5,790.0 | 5,790.0 | 144,900 |
| 2017/02/03 | 5,830.0 | 5,950.0 | 5,830.0 | 5,870.0 | 5,870.0 | 47,100 |
| 2017/02/02 | 5,900.0 | 5,930.0 | 5,830.0 | 5,850.0 | 5,850.0 | 49,900 |
| 2017/02/01 | 5,880.0 | 5,940.0 | 5,810.0 | 5,900.0 | 5,900.0 | 83,700 |
| 2017/01/31 | 5,970.0 | 6,000.0 | 5,920.0 | 5,980.0 | 5,980.0 | 60,200 |
| 2017/01/30 | 5,930.0 | 5,950.0 | 5,870.0 | 5,890.0 | 5,890.0 | 32,900 |
| 2017/01/27 | 5,910.0 | 6,030.0 | 5,910.0 | 5,940.0 | 5,940.0 | 74,000 |
| 2017/01/26 | 5,830.0 | 5,910.0 | 5,780.0 | 5,870.0 | 5,870.0 | 75,500 |
| 2017/01/25 | 5,840.0 | 5,850.0 | 5,700.0 | 5,830.0 | 5,830.0 | 120,300 |
| 2017/01/24 | 5,900.0 | 5,930.0 | 5,780.0 | 5,840.0 | 5,840.0 | 99,400 |
| 2017/01/23 | 6,090.0 | 6,090.0 | 5,890.0 | 5,900.0 | 5,900.0 | 63,600 |
| 2017/01/20 | 5,950.0 | 6,070.0 | 5,950.0 | 6,040.0 | 6,040.0 | 51,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アリアケジャパンの取引履歴を振り返りませんか？
アリアケジャパン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。
