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) |
|---|---|---|---|---|---|---|
| 2016/03/24 | 6,600.0 | 6,790.0 | 6,580.0 | 6,750.0 | 6,750.0 | 138,900 |
| 2016/03/23 | 6,570.0 | 6,620.0 | 6,500.0 | 6,570.0 | 6,570.0 | 78,200 |
| 2016/03/22 | 6,610.0 | 6,630.0 | 6,490.0 | 6,570.0 | 6,570.0 | 90,300 |
| 2016/03/18 | 6,640.0 | 6,640.0 | 6,490.0 | 6,520.0 | 6,520.0 | 111,400 |
| 2016/03/17 | 6,900.0 | 6,900.0 | 6,700.0 | 6,740.0 | 6,740.0 | 91,500 |
| 2016/03/16 | 6,760.0 | 6,870.0 | 6,720.0 | 6,820.0 | 6,820.0 | 55,900 |
| 2016/03/15 | 6,620.0 | 6,840.0 | 6,550.0 | 6,790.0 | 6,790.0 | 104,300 |
| 2016/03/14 | 6,760.0 | 6,820.0 | 6,620.0 | 6,710.0 | 6,710.0 | 106,400 |
| 2016/03/11 | 6,400.0 | 6,680.0 | 6,320.0 | 6,660.0 | 6,660.0 | 213,000 |
| 2016/03/10 | 6,220.0 | 6,430.0 | 6,210.0 | 6,340.0 | 6,340.0 | 166,500 |
| 2016/03/09 | 6,050.0 | 6,140.0 | 6,050.0 | 6,120.0 | 6,120.0 | 46,300 |
| 2016/03/08 | 6,180.0 | 6,210.0 | 6,020.0 | 6,080.0 | 6,080.0 | 126,700 |
| 2016/03/07 | 6,390.0 | 6,430.0 | 6,220.0 | 6,240.0 | 6,240.0 | 68,000 |
| 2016/03/04 | 6,270.0 | 6,350.0 | 6,200.0 | 6,330.0 | 6,330.0 | 70,300 |
| 2016/03/03 | 6,250.0 | 6,330.0 | 6,230.0 | 6,290.0 | 6,290.0 | 70,500 |
| 2016/03/02 | 6,400.0 | 6,430.0 | 6,300.0 | 6,350.0 | 6,350.0 | 96,700 |
| 2016/03/01 | 6,180.0 | 6,340.0 | 6,150.0 | 6,300.0 | 6,300.0 | 85,500 |
| 2016/02/29 | 6,440.0 | 6,440.0 | 6,210.0 | 6,210.0 | 6,210.0 | 73,400 |
| 2016/02/26 | 6,330.0 | 6,440.0 | 6,300.0 | 6,320.0 | 6,320.0 | 64,500 |
| 2016/02/25 | 6,150.0 | 6,350.0 | 6,130.0 | 6,300.0 | 6,300.0 | 96,200 |
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。
