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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 7,440.0 | 7,490.0 | 7,370.0 | 7,430.0 | 7,430.0 | 71,100 |
| 2020/01/29 | 7,430.0 | 7,550.0 | 7,390.0 | 7,450.0 | 7,450.0 | 126,500 |
| 2020/01/28 | 7,460.0 | 7,510.0 | 7,380.0 | 7,470.0 | 7,470.0 | 71,500 |
| 2020/01/27 | 7,460.0 | 7,500.0 | 7,370.0 | 7,470.0 | 7,470.0 | 90,200 |
| 2020/01/24 | 7,600.0 | 7,600.0 | 7,470.0 | 7,510.0 | 7,510.0 | 56,500 |
| 2020/01/23 | 7,720.0 | 7,740.0 | 7,600.0 | 7,610.0 | 7,610.0 | 69,500 |
| 2020/01/22 | 7,720.0 | 7,810.0 | 7,690.0 | 7,810.0 | 7,810.0 | 75,600 |
| 2020/01/21 | 7,850.0 | 7,860.0 | 7,770.0 | 7,770.0 | 7,770.0 | 41,800 |
| 2020/01/20 | 7,920.0 | 7,920.0 | 7,870.0 | 7,890.0 | 7,890.0 | 32,600 |
| 2020/01/17 | 7,860.0 | 7,910.0 | 7,810.0 | 7,850.0 | 7,850.0 | 37,000 |
| 2020/01/16 | 7,900.0 | 7,920.0 | 7,840.0 | 7,920.0 | 7,920.0 | 38,200 |
| 2020/01/15 | 7,890.0 | 7,930.0 | 7,820.0 | 7,880.0 | 7,880.0 | 39,400 |
| 2020/01/14 | 7,900.0 | 7,940.0 | 7,800.0 | 7,860.0 | 7,860.0 | 56,200 |
| 2020/01/10 | 7,870.0 | 7,980.0 | 7,850.0 | 7,910.0 | 7,910.0 | 54,100 |
| 2020/01/09 | 7,920.0 | 7,980.0 | 7,890.0 | 7,940.0 | 7,940.0 | 70,900 |
| 2020/01/08 | 7,850.0 | 7,910.0 | 7,690.0 | 7,780.0 | 7,780.0 | 81,300 |
| 2020/01/07 | 7,850.0 | 7,990.0 | 7,850.0 | 7,960.0 | 7,960.0 | 81,700 |
| 2020/01/06 | 8,010.0 | 8,030.0 | 7,920.0 | 7,920.0 | 7,920.0 | 74,700 |
| 2019/12/30 | 8,190.0 | 8,220.0 | 8,110.0 | 8,130.0 | 8,130.0 | 34,700 |
| 2019/12/27 | 8,180.0 | 8,250.0 | 8,150.0 | 8,150.0 | 8,150.0 | 31,800 |
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。
