5,870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) |
|---|---|---|---|---|---|---|
| 2020/05/20 | 7,210.0 | 7,460.0 | 7,200.0 | 7,440.0 | 7,440.0 | 83,400 |
| 2020/05/19 | 7,450.0 | 7,520.0 | 7,330.0 | 7,390.0 | 7,390.0 | 103,900 |
| 2020/05/18 | 7,090.0 | 7,490.0 | 7,030.0 | 7,340.0 | 7,340.0 | 193,100 |
| 2020/05/15 | 6,920.0 | 7,170.0 | 6,820.0 | 7,020.0 | 7,020.0 | 242,800 |
| 2020/05/14 | 6,920.0 | 7,320.0 | 6,900.0 | 7,070.0 | 7,070.0 | 485,400 |
| 2020/05/13 | 6,310.0 | 6,420.0 | 6,190.0 | 6,320.0 | 6,320.0 | 179,500 |
| 2020/05/12 | 6,290.0 | 6,370.0 | 6,250.0 | 6,280.0 | 6,280.0 | 106,900 |
| 2020/05/11 | 6,250.0 | 6,290.0 | 6,160.0 | 6,240.0 | 6,240.0 | 60,200 |
| 2020/05/08 | 6,300.0 | 6,350.0 | 6,180.0 | 6,220.0 | 6,220.0 | 143,400 |
| 2020/05/07 | 6,070.0 | 6,160.0 | 6,020.0 | 6,160.0 | 6,160.0 | 200,000 |
| 2020/05/01 | 6,130.0 | 6,190.0 | 5,970.0 | 5,990.0 | 5,990.0 | 99,100 |
| 2020/04/30 | 6,360.0 | 6,440.0 | 6,180.0 | 6,240.0 | 6,240.0 | 109,300 |
| 2020/04/28 | 6,330.0 | 6,350.0 | 6,170.0 | 6,280.0 | 6,280.0 | 108,900 |
| 2020/04/27 | 6,620.0 | 6,620.0 | 6,370.0 | 6,370.0 | 6,370.0 | 79,800 |
| 2020/04/24 | 6,500.0 | 6,540.0 | 6,470.0 | 6,530.0 | 6,530.0 | 49,600 |
| 2020/04/23 | 6,520.0 | 6,660.0 | 6,510.0 | 6,620.0 | 6,620.0 | 67,000 |
| 2020/04/22 | 6,450.0 | 6,520.0 | 6,420.0 | 6,520.0 | 6,520.0 | 60,600 |
| 2020/04/21 | 6,550.0 | 6,650.0 | 6,480.0 | 6,580.0 | 6,580.0 | 115,100 |
| 2020/04/20 | 6,370.0 | 6,640.0 | 6,370.0 | 6,620.0 | 6,620.0 | 133,100 |
| 2020/04/17 | 6,580.0 | 6,600.0 | 6,370.0 | 6,430.0 | 6,430.0 | 93,000 |
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。
