6,100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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 5,830.0 | 5,850.0 | 5,770.0 | 5,790.0 | 5,790.0 | 35,300 |
| 2025/10/06 | 5,840.0 | 5,840.0 | 5,740.0 | 5,810.0 | 5,810.0 | 68,700 |
| 2025/10/03 | 5,730.0 | 5,830.0 | 5,710.0 | 5,760.0 | 5,760.0 | 51,300 |
| 2025/10/02 | 5,800.0 | 5,830.0 | 5,690.0 | 5,730.0 | 5,730.0 | 62,000 |
| 2025/10/01 | 5,910.0 | 5,910.0 | 5,800.0 | 5,850.0 | 5,850.0 | 68,100 |
| 2025/09/30 | 6,020.0 | 6,020.0 | 5,940.0 | 5,950.0 | 5,950.0 | 101,500 |
| 2025/09/29 | 6,310.0 | 6,310.0 | 6,030.0 | 6,040.0 | 6,040.0 | 84,900 |
| 2025/09/26 | 6,270.0 | 6,360.0 | 6,250.0 | 6,330.0 | 6,330.0 | 121,600 |
| 2025/09/25 | 6,290.0 | 6,290.0 | 6,200.0 | 6,240.0 | 6,240.0 | 62,100 |
| 2025/09/24 | 6,180.0 | 6,240.0 | 6,160.0 | 6,240.0 | 6,240.0 | 66,700 |
| 2025/09/22 | 6,210.0 | 6,220.0 | 6,160.0 | 6,210.0 | 6,210.0 | 44,800 |
| 2025/09/19 | 6,250.0 | 6,290.0 | 6,130.0 | 6,200.0 | 6,200.0 | 112,200 |
| 2025/09/18 | 6,270.0 | 6,280.0 | 6,160.0 | 6,250.0 | 6,250.0 | 47,900 |
| 2025/09/17 | 6,300.0 | 6,310.0 | 6,210.0 | 6,260.0 | 6,260.0 | 41,200 |
| 2025/09/16 | 6,290.0 | 6,330.0 | 6,230.0 | 6,320.0 | 6,320.0 | 39,400 |
| 2025/09/12 | 6,360.0 | 6,360.0 | 6,280.0 | 6,300.0 | 6,300.0 | 75,500 |
| 2025/09/11 | 6,320.0 | 6,350.0 | 6,200.0 | 6,340.0 | 6,340.0 | 99,900 |
| 2025/09/10 | 6,300.0 | 6,320.0 | 6,230.0 | 6,300.0 | 6,300.0 | 64,200 |
| 2025/09/09 | 6,330.0 | 6,340.0 | 6,180.0 | 6,260.0 | 6,260.0 | 86,100 |
| 2025/09/08 | 6,170.0 | 6,260.0 | 6,160.0 | 6,230.0 | 6,230.0 | 88,800 |
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。
