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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 10,010.0 | 10,280.0 | 9,960.0 | 10,250.0 | 10,250.0 | 95,200 |
| 2017/12/06 | 10,000.0 | 10,150.0 | 9,990.0 | 10,090.0 | 10,090.0 | 54,400 |
| 2017/12/05 | 10,050.0 | 10,100.0 | 9,880.0 | 10,060.0 | 10,060.0 | 81,500 |
| 2017/12/04 | 10,140.0 | 10,240.0 | 10,070.0 | 10,100.0 | 10,100.0 | 49,800 |
| 2017/12/01 | 10,220.0 | 10,280.0 | 10,120.0 | 10,150.0 | 10,150.0 | 69,600 |
| 2017/11/30 | 10,130.0 | 10,180.0 | 9,940.0 | 10,180.0 | 10,180.0 | 84,600 |
| 2017/11/29 | 10,020.0 | 10,230.0 | 10,020.0 | 10,140.0 | 10,140.0 | 136,800 |
| 2017/11/28 | 9,750.0 | 9,870.0 | 9,690.0 | 9,870.0 | 9,870.0 | 57,300 |
| 2017/11/27 | 9,730.0 | 9,780.0 | 9,660.0 | 9,690.0 | 9,690.0 | 66,700 |
| 2017/11/24 | 9,600.0 | 9,740.0 | 9,570.0 | 9,720.0 | 9,720.0 | 68,900 |
| 2017/11/22 | 9,880.0 | 9,880.0 | 9,610.0 | 9,620.0 | 9,620.0 | 73,500 |
| 2017/11/21 | 9,780.0 | 9,870.0 | 9,650.0 | 9,810.0 | 9,810.0 | 74,300 |
| 2017/11/20 | 9,500.0 | 9,660.0 | 9,350.0 | 9,630.0 | 9,630.0 | 83,100 |
| 2017/11/17 | 9,390.0 | 9,520.0 | 9,340.0 | 9,470.0 | 9,470.0 | 85,100 |
| 2017/11/16 | 9,080.0 | 9,400.0 | 9,030.0 | 9,340.0 | 9,340.0 | 68,200 |
| 2017/11/15 | 9,090.0 | 9,240.0 | 9,020.0 | 9,110.0 | 9,110.0 | 94,200 |
| 2017/11/14 | 9,050.0 | 9,260.0 | 8,950.0 | 9,240.0 | 9,240.0 | 94,900 |
| 2017/11/13 | 8,750.0 | 9,070.0 | 8,750.0 | 9,010.0 | 9,010.0 | 88,600 |
| 2017/11/10 | 8,520.0 | 8,790.0 | 8,510.0 | 8,770.0 | 8,770.0 | 81,200 |
| 2017/11/09 | 8,700.0 | 8,880.0 | 8,520.0 | 8,580.0 | 8,580.0 | 167,400 |
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。
