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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 9,590.0 | 9,610.0 | 9,460.0 | 9,470.0 | 9,470.0 | 53,400 |
| 2018/01/09 | 9,570.0 | 9,570.0 | 9,450.0 | 9,560.0 | 9,560.0 | 107,600 |
| 2018/01/05 | 9,750.0 | 9,750.0 | 9,570.0 | 9,620.0 | 9,620.0 | 74,500 |
| 2018/01/04 | 9,680.0 | 9,680.0 | 9,570.0 | 9,650.0 | 9,650.0 | 75,000 |
| 2017/12/29 | 9,730.0 | 9,760.0 | 9,610.0 | 9,620.0 | 9,620.0 | 45,300 |
| 2017/12/28 | 9,700.0 | 9,820.0 | 9,670.0 | 9,770.0 | 9,770.0 | 77,700 |
| 2017/12/27 | 9,700.0 | 9,710.0 | 9,650.0 | 9,690.0 | 9,690.0 | 57,800 |
| 2017/12/26 | 9,800.0 | 9,800.0 | 9,660.0 | 9,680.0 | 9,680.0 | 54,500 |
| 2017/12/25 | 9,720.0 | 9,810.0 | 9,680.0 | 9,700.0 | 9,700.0 | 70,400 |
| 2017/12/22 | 9,710.0 | 9,710.0 | 9,630.0 | 9,710.0 | 9,710.0 | 42,400 |
| 2017/12/21 | 9,730.0 | 9,730.0 | 9,600.0 | 9,710.0 | 9,710.0 | 61,500 |
| 2017/12/20 | 9,750.0 | 9,800.0 | 9,620.0 | 9,750.0 | 9,750.0 | 53,000 |
| 2017/12/19 | 9,850.0 | 9,900.0 | 9,760.0 | 9,770.0 | 9,770.0 | 74,700 |
| 2017/12/18 | 9,950.0 | 9,950.0 | 9,820.0 | 9,910.0 | 9,910.0 | 64,400 |
| 2017/12/15 | 9,990.0 | 10,020.0 | 9,860.0 | 9,880.0 | 9,880.0 | 120,500 |
| 2017/12/14 | 10,020.0 | 10,110.0 | 9,890.0 | 9,940.0 | 9,940.0 | 112,000 |
| 2017/12/13 | 10,040.0 | 10,180.0 | 9,940.0 | 10,000.0 | 10,000.0 | 126,400 |
| 2017/12/12 | 10,440.0 | 10,440.0 | 10,090.0 | 10,180.0 | 10,180.0 | 95,200 |
| 2017/12/11 | 10,490.0 | 10,540.0 | 10,320.0 | 10,480.0 | 10,480.0 | 45,500 |
| 2017/12/08 | 10,250.0 | 10,490.0 | 10,200.0 | 10,490.0 | 10,490.0 | 81,100 |
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。
