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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 6,410.0 | 6,420.0 | 6,270.0 | 6,360.0 | 6,360.0 | 73,300 |
| 2016/04/20 | 6,310.0 | 6,380.0 | 6,290.0 | 6,350.0 | 6,350.0 | 48,300 |
| 2016/04/19 | 6,330.0 | 6,350.0 | 6,270.0 | 6,300.0 | 6,300.0 | 78,800 |
| 2016/04/18 | 6,210.0 | 6,280.0 | 6,180.0 | 6,230.0 | 6,230.0 | 60,700 |
| 2016/04/15 | 6,310.0 | 6,400.0 | 6,310.0 | 6,350.0 | 6,350.0 | 45,400 |
| 2016/04/14 | 6,350.0 | 6,420.0 | 6,290.0 | 6,380.0 | 6,380.0 | 105,200 |
| 2016/04/13 | 6,180.0 | 6,300.0 | 6,180.0 | 6,270.0 | 6,270.0 | 71,400 |
| 2016/04/12 | 6,270.0 | 6,300.0 | 6,170.0 | 6,180.0 | 6,180.0 | 110,300 |
| 2016/04/11 | 6,440.0 | 6,450.0 | 6,260.0 | 6,350.0 | 6,350.0 | 54,500 |
| 2016/04/08 | 6,250.0 | 6,490.0 | 6,230.0 | 6,420.0 | 6,420.0 | 72,400 |
| 2016/04/07 | 6,280.0 | 6,410.0 | 6,220.0 | 6,380.0 | 6,380.0 | 75,200 |
| 2016/04/06 | 6,300.0 | 6,400.0 | 6,220.0 | 6,370.0 | 6,370.0 | 90,900 |
| 2016/04/05 | 6,440.0 | 6,510.0 | 6,360.0 | 6,390.0 | 6,390.0 | 57,100 |
| 2016/04/04 | 6,360.0 | 6,550.0 | 6,340.0 | 6,450.0 | 6,450.0 | 75,900 |
| 2016/04/01 | 6,540.0 | 6,590.0 | 6,340.0 | 6,370.0 | 6,370.0 | 119,800 |
| 2016/03/31 | 6,680.0 | 6,700.0 | 6,530.0 | 6,600.0 | 6,600.0 | 141,100 |
| 2016/03/30 | 6,750.0 | 6,790.0 | 6,680.0 | 6,710.0 | 6,710.0 | 79,800 |
| 2016/03/29 | 6,770.0 | 6,810.0 | 6,700.0 | 6,780.0 | 6,780.0 | 60,400 |
| 2016/03/28 | 6,700.0 | 6,790.0 | 6,680.0 | 6,770.0 | 6,770.0 | 75,400 |
| 2016/03/25 | 6,780.0 | 6,840.0 | 6,590.0 | 6,640.0 | 6,640.0 | 94,400 |
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。
