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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 6,710.0 | 6,780.0 | 6,680.0 | 6,680.0 | 6,680.0 | 46,900 |
| 2020/06/26 | 6,910.0 | 6,920.0 | 6,830.0 | 6,910.0 | 6,910.0 | 42,300 |
| 2020/06/25 | 6,750.0 | 6,900.0 | 6,730.0 | 6,860.0 | 6,860.0 | 79,000 |
| 2020/06/24 | 6,960.0 | 6,960.0 | 6,590.0 | 6,720.0 | 6,720.0 | 165,300 |
| 2020/06/23 | 6,950.0 | 6,990.0 | 6,840.0 | 6,960.0 | 6,960.0 | 32,500 |
| 2020/06/22 | 6,990.0 | 7,010.0 | 6,860.0 | 6,930.0 | 6,930.0 | 88,500 |
| 2020/06/19 | 7,070.0 | 7,100.0 | 7,000.0 | 7,080.0 | 7,080.0 | 48,800 |
| 2020/06/18 | 7,050.0 | 7,170.0 | 7,020.0 | 7,130.0 | 7,130.0 | 47,500 |
| 2020/06/17 | 6,890.0 | 7,100.0 | 6,890.0 | 7,020.0 | 7,020.0 | 64,100 |
| 2020/06/16 | 6,940.0 | 7,050.0 | 6,870.0 | 6,970.0 | 6,970.0 | 59,800 |
| 2020/06/15 | 6,840.0 | 6,940.0 | 6,780.0 | 6,780.0 | 6,780.0 | 55,900 |
| 2020/06/12 | 6,950.0 | 7,010.0 | 6,840.0 | 6,860.0 | 6,860.0 | 58,300 |
| 2020/06/11 | 7,170.0 | 7,200.0 | 7,080.0 | 7,100.0 | 7,100.0 | 64,300 |
| 2020/06/10 | 7,260.0 | 7,400.0 | 7,240.0 | 7,270.0 | 7,270.0 | 75,200 |
| 2020/06/09 | 7,250.0 | 7,320.0 | 7,170.0 | 7,240.0 | 7,240.0 | 61,400 |
| 2020/06/08 | 7,340.0 | 7,340.0 | 7,130.0 | 7,190.0 | 7,190.0 | 89,800 |
| 2020/06/05 | 7,390.0 | 7,400.0 | 7,230.0 | 7,250.0 | 7,250.0 | 66,900 |
| 2020/06/04 | 7,450.0 | 7,480.0 | 7,300.0 | 7,370.0 | 7,370.0 | 76,900 |
| 2020/06/03 | 7,460.0 | 7,490.0 | 7,350.0 | 7,400.0 | 7,400.0 | 73,000 |
| 2020/06/02 | 7,520.0 | 7,520.0 | 7,390.0 | 7,460.0 | 7,460.0 | 51,200 |
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。
