6,101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) |
|---|---|---|---|---|---|---|
| 2022/01/13 | 6,310.0 | 6,310.0 | 6,230.0 | 6,260.0 | 6,260.0 | 53,200 |
| 2022/01/12 | 6,140.0 | 6,280.0 | 6,140.0 | 6,260.0 | 6,260.0 | 42,100 |
| 2022/01/11 | 6,160.0 | 6,200.0 | 6,060.0 | 6,070.0 | 6,070.0 | 54,100 |
| 2022/01/07 | 6,260.0 | 6,290.0 | 6,170.0 | 6,200.0 | 6,200.0 | 48,900 |
| 2022/01/06 | 6,350.0 | 6,420.0 | 6,250.0 | 6,260.0 | 6,260.0 | 27,500 |
| 2022/01/05 | 6,350.0 | 6,400.0 | 6,260.0 | 6,390.0 | 6,390.0 | 33,300 |
| 2022/01/04 | 6,330.0 | 6,330.0 | 6,240.0 | 6,320.0 | 6,320.0 | 32,400 |
| 2021/12/30 | 6,350.0 | 6,370.0 | 6,210.0 | 6,240.0 | 6,240.0 | 39,600 |
| 2021/12/29 | 6,290.0 | 6,340.0 | 6,270.0 | 6,330.0 | 6,330.0 | 25,400 |
| 2021/12/28 | 6,260.0 | 6,330.0 | 6,230.0 | 6,330.0 | 6,330.0 | 33,600 |
| 2021/12/27 | 6,210.0 | 6,260.0 | 6,180.0 | 6,210.0 | 6,210.0 | 25,600 |
| 2021/12/24 | 6,270.0 | 6,290.0 | 6,170.0 | 6,210.0 | 6,210.0 | 32,300 |
| 2021/12/23 | 6,430.0 | 6,440.0 | 6,250.0 | 6,260.0 | 6,260.0 | 89,300 |
| 2021/12/22 | 6,430.0 | 6,440.0 | 6,330.0 | 6,370.0 | 6,370.0 | 40,100 |
| 2021/12/21 | 6,520.0 | 6,520.0 | 6,340.0 | 6,390.0 | 6,390.0 | 77,000 |
| 2021/12/20 | 6,500.0 | 6,510.0 | 6,380.0 | 6,430.0 | 6,430.0 | 58,000 |
| 2021/12/17 | 6,600.0 | 6,620.0 | 6,560.0 | 6,600.0 | 6,600.0 | 43,100 |
| 2021/12/16 | 6,590.0 | 6,660.0 | 6,590.0 | 6,640.0 | 6,640.0 | 37,500 |
| 2021/12/15 | 6,590.0 | 6,640.0 | 6,590.0 | 6,630.0 | 6,630.0 | 36,400 |
| 2021/12/14 | 6,630.0 | 6,680.0 | 6,610.0 | 6,620.0 | 6,620.0 | 37,600 |
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。
