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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 9,850.0 | 9,990.0 | 9,850.0 | 9,870.0 | 9,870.0 | 33,300 |
| 2018/08/29 | 9,840.0 | 10,040.0 | 9,840.0 | 9,990.0 | 9,990.0 | 35,700 |
| 2018/08/28 | 10,000.0 | 10,050.0 | 9,770.0 | 9,780.0 | 9,780.0 | 29,200 |
| 2018/08/27 | 9,810.0 | 9,970.0 | 9,760.0 | 9,930.0 | 9,930.0 | 28,800 |
| 2018/08/24 | 9,750.0 | 9,820.0 | 9,610.0 | 9,660.0 | 9,660.0 | 32,600 |
| 2018/08/23 | 9,650.0 | 9,770.0 | 9,620.0 | 9,750.0 | 9,750.0 | 43,000 |
| 2018/08/22 | 9,460.0 | 9,590.0 | 9,400.0 | 9,550.0 | 9,550.0 | 28,200 |
| 2018/08/21 | 9,370.0 | 9,490.0 | 9,330.0 | 9,450.0 | 9,450.0 | 35,300 |
| 2018/08/20 | 9,520.0 | 9,620.0 | 9,470.0 | 9,520.0 | 9,520.0 | 29,900 |
| 2018/08/17 | 9,560.0 | 9,640.0 | 9,520.0 | 9,620.0 | 9,620.0 | 25,000 |
| 2018/08/16 | 9,730.0 | 9,740.0 | 9,470.0 | 9,550.0 | 9,550.0 | 75,400 |
| 2018/08/15 | 9,740.0 | 9,870.0 | 9,700.0 | 9,860.0 | 9,860.0 | 43,900 |
| 2018/08/14 | 9,810.0 | 9,910.0 | 9,650.0 | 9,780.0 | 9,780.0 | 62,300 |
| 2018/08/13 | 9,790.0 | 9,950.0 | 9,790.0 | 9,810.0 | 9,810.0 | 42,700 |
| 2018/08/10 | 9,880.0 | 10,060.0 | 9,850.0 | 9,970.0 | 9,970.0 | 42,600 |
| 2018/08/09 | 9,750.0 | 9,920.0 | 9,590.0 | 9,890.0 | 9,890.0 | 52,100 |
| 2018/08/08 | 9,850.0 | 10,050.0 | 9,790.0 | 9,870.0 | 9,870.0 | 84,300 |
| 2018/08/07 | 9,420.0 | 9,880.0 | 9,410.0 | 9,790.0 | 9,790.0 | 116,900 |
| 2018/08/06 | 9,440.0 | 9,540.0 | 9,160.0 | 9,420.0 | 9,420.0 | 97,400 |
| 2018/08/03 | 9,440.0 | 9,440.0 | 9,250.0 | 9,290.0 | 9,290.0 | 85,900 |
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。
