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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 8,800.0 | 9,070.0 | 8,650.0 | 8,670.0 | 8,670.0 | 71,700 |
| 2018/02/06 | 8,730.0 | 8,850.0 | 8,640.0 | 8,700.0 | 8,700.0 | 127,900 |
| 2018/02/05 | 9,560.0 | 9,610.0 | 9,330.0 | 9,330.0 | 9,330.0 | 69,300 |
| 2018/02/02 | 9,760.0 | 9,840.0 | 9,580.0 | 9,710.0 | 9,710.0 | 61,500 |
| 2018/02/01 | 9,490.0 | 9,760.0 | 9,450.0 | 9,750.0 | 9,750.0 | 78,000 |
| 2018/01/31 | 9,490.0 | 9,700.0 | 9,460.0 | 9,460.0 | 9,460.0 | 79,600 |
| 2018/01/30 | 9,520.0 | 9,680.0 | 9,480.0 | 9,480.0 | 9,480.0 | 86,900 |
| 2018/01/29 | 9,490.0 | 9,540.0 | 9,320.0 | 9,480.0 | 9,480.0 | 100,900 |
| 2018/01/26 | 9,350.0 | 9,570.0 | 9,350.0 | 9,490.0 | 9,490.0 | 140,100 |
| 2018/01/25 | 9,300.0 | 9,380.0 | 9,260.0 | 9,290.0 | 9,290.0 | 92,900 |
| 2018/01/24 | 9,510.0 | 9,520.0 | 9,260.0 | 9,340.0 | 9,340.0 | 145,500 |
| 2018/01/23 | 9,580.0 | 9,580.0 | 9,470.0 | 9,490.0 | 9,490.0 | 51,100 |
| 2018/01/22 | 9,530.0 | 9,550.0 | 9,460.0 | 9,500.0 | 9,500.0 | 38,300 |
| 2018/01/19 | 9,480.0 | 9,570.0 | 9,470.0 | 9,520.0 | 9,520.0 | 48,200 |
| 2018/01/18 | 9,550.0 | 9,610.0 | 9,440.0 | 9,440.0 | 9,440.0 | 76,100 |
| 2018/01/17 | 9,400.0 | 9,530.0 | 9,360.0 | 9,490.0 | 9,490.0 | 66,300 |
| 2018/01/16 | 9,370.0 | 9,450.0 | 9,340.0 | 9,400.0 | 9,400.0 | 70,500 |
| 2018/01/15 | 9,260.0 | 9,380.0 | 9,260.0 | 9,350.0 | 9,350.0 | 26,100 |
| 2018/01/12 | 9,360.0 | 9,360.0 | 9,200.0 | 9,250.0 | 9,250.0 | 71,300 |
| 2018/01/11 | 9,430.0 | 9,460.0 | 9,370.0 | 9,400.0 | 9,400.0 | 47,900 |
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。
