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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 9,650.0 | 9,730.0 | 9,440.0 | 9,450.0 | 9,450.0 | 43,500 |
| 2018/08/01 | 9,610.0 | 9,700.0 | 9,540.0 | 9,630.0 | 9,630.0 | 53,500 |
| 2018/07/31 | 9,830.0 | 9,850.0 | 9,540.0 | 9,570.0 | 9,570.0 | 105,600 |
| 2018/07/30 | 10,030.0 | 10,050.0 | 9,830.0 | 9,980.0 | 9,980.0 | 104,200 |
| 2018/07/27 | 10,240.0 | 10,370.0 | 10,050.0 | 10,150.0 | 10,150.0 | 101,300 |
| 2018/07/26 | 10,010.0 | 10,270.0 | 9,990.0 | 10,240.0 | 10,240.0 | 110,400 |
| 2018/07/25 | 9,860.0 | 10,030.0 | 9,860.0 | 9,970.0 | 9,970.0 | 84,900 |
| 2018/07/24 | 9,830.0 | 10,000.0 | 9,750.0 | 9,920.0 | 9,920.0 | 92,900 |
| 2018/07/23 | 9,780.0 | 9,850.0 | 9,770.0 | 9,800.0 | 9,800.0 | 38,000 |
| 2018/07/20 | 9,710.0 | 9,830.0 | 9,700.0 | 9,780.0 | 9,780.0 | 52,900 |
| 2018/07/19 | 9,740.0 | 9,830.0 | 9,660.0 | 9,800.0 | 9,800.0 | 70,600 |
| 2018/07/18 | 9,710.0 | 9,810.0 | 9,650.0 | 9,760.0 | 9,760.0 | 83,400 |
| 2018/07/17 | 9,270.0 | 9,680.0 | 9,270.0 | 9,610.0 | 9,610.0 | 92,300 |
| 2018/07/13 | 9,100.0 | 9,250.0 | 9,000.0 | 9,220.0 | 9,220.0 | 56,500 |
| 2018/07/12 | 8,910.0 | 9,030.0 | 8,910.0 | 8,970.0 | 8,970.0 | 39,400 |
| 2018/07/11 | 8,880.0 | 8,920.0 | 8,780.0 | 8,850.0 | 8,850.0 | 45,900 |
| 2018/07/10 | 8,990.0 | 9,030.0 | 8,870.0 | 8,890.0 | 8,890.0 | 64,900 |
| 2018/07/09 | 8,690.0 | 9,010.0 | 8,630.0 | 8,970.0 | 8,970.0 | 57,300 |
| 2018/07/06 | 8,850.0 | 8,860.0 | 8,620.0 | 8,750.0 | 8,750.0 | 90,300 |
| 2018/07/05 | 9,060.0 | 9,080.0 | 8,700.0 | 8,740.0 | 8,740.0 | 84,100 |
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。
