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) |
|---|---|---|---|---|---|---|
| 2016/07/21 | 5,890.0 | 5,890.0 | 5,790.0 | 5,830.0 | 5,830.0 | 84,900 |
| 2016/07/20 | 5,770.0 | 5,910.0 | 5,750.0 | 5,890.0 | 5,890.0 | 95,900 |
| 2016/07/19 | 5,620.0 | 5,830.0 | 5,530.0 | 5,810.0 | 5,810.0 | 166,900 |
| 2016/07/15 | 5,880.0 | 5,890.0 | 5,510.0 | 5,560.0 | 5,560.0 | 259,500 |
| 2016/07/14 | 5,910.0 | 6,030.0 | 5,830.0 | 5,880.0 | 5,880.0 | 136,200 |
| 2016/07/13 | 6,000.0 | 6,030.0 | 5,800.0 | 5,970.0 | 5,970.0 | 129,100 |
| 2016/07/12 | 6,150.0 | 6,180.0 | 5,980.0 | 5,980.0 | 5,980.0 | 99,500 |
| 2016/07/11 | 6,030.0 | 6,150.0 | 6,030.0 | 6,070.0 | 6,070.0 | 78,000 |
| 2016/07/08 | 6,230.0 | 6,240.0 | 6,010.0 | 6,010.0 | 6,010.0 | 48,600 |
| 2016/07/07 | 6,120.0 | 6,280.0 | 6,120.0 | 6,230.0 | 6,230.0 | 85,700 |
| 2016/07/06 | 6,010.0 | 6,240.0 | 5,950.0 | 6,210.0 | 6,210.0 | 113,700 |
| 2016/07/05 | 6,170.0 | 6,210.0 | 6,050.0 | 6,050.0 | 6,050.0 | 88,600 |
| 2016/07/04 | 6,240.0 | 6,290.0 | 6,140.0 | 6,190.0 | 6,190.0 | 129,000 |
| 2016/07/01 | 6,100.0 | 6,290.0 | 6,090.0 | 6,240.0 | 6,240.0 | 102,800 |
| 2016/06/30 | 6,180.0 | 6,190.0 | 6,090.0 | 6,090.0 | 6,090.0 | 63,300 |
| 2016/06/29 | 6,430.0 | 6,470.0 | 6,160.0 | 6,180.0 | 6,180.0 | 95,100 |
| 2016/06/28 | 6,120.0 | 6,580.0 | 6,120.0 | 6,400.0 | 6,400.0 | 150,000 |
| 2016/06/27 | 6,220.0 | 6,410.0 | 6,200.0 | 6,400.0 | 6,400.0 | 77,600 |
| 2016/06/24 | 6,520.0 | 6,530.0 | 6,000.0 | 6,060.0 | 6,060.0 | 105,000 |
| 2016/06/23 | 6,480.0 | 6,560.0 | 6,440.0 | 6,460.0 | 6,460.0 | 70,000 |
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。
