6,838円
Ａｒｅｎｔ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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 7,700.0 | 7,700.0 | 7,460.0 | 7,550.0 | 7,550.0 | 95,200 |
| 2024/09/19 | 7,240.0 | 7,740.0 | 7,160.0 | 7,600.0 | 7,600.0 | 160,300 |
| 2024/09/18 | 7,270.0 | 7,300.0 | 6,950.0 | 6,990.0 | 6,990.0 | 57,100 |
| 2024/09/17 | 7,140.0 | 7,330.0 | 7,000.0 | 7,280.0 | 7,280.0 | 48,600 |
| 2024/09/13 | 6,930.0 | 7,080.0 | 6,900.0 | 6,910.0 | 6,910.0 | 55,900 |
| 2024/09/12 | 7,080.0 | 7,220.0 | 6,950.0 | 6,950.0 | 6,950.0 | 78,900 |
| 2024/09/11 | 7,110.0 | 7,110.0 | 6,660.0 | 6,880.0 | 6,880.0 | 89,000 |
| 2024/09/10 | 6,950.0 | 7,280.0 | 6,750.0 | 7,100.0 | 7,100.0 | 91,400 |
| 2024/09/09 | 6,620.0 | 6,900.0 | 6,620.0 | 6,760.0 | 6,760.0 | 65,400 |
| 2024/09/06 | 7,000.0 | 7,150.0 | 6,780.0 | 6,820.0 | 6,820.0 | 85,200 |
| 2024/09/05 | 6,490.0 | 7,050.0 | 6,470.0 | 7,020.0 | 7,020.0 | 113,900 |
| 2024/09/04 | 6,600.0 | 6,910.0 | 6,510.0 | 6,590.0 | 6,590.0 | 98,400 |
| 2024/09/03 | 6,590.0 | 7,030.0 | 6,590.0 | 6,900.0 | 6,900.0 | 130,300 |
| 2024/09/02 | 6,300.0 | 6,620.0 | 6,270.0 | 6,590.0 | 6,590.0 | 101,700 |
| 2024/08/30 | 6,170.0 | 6,290.0 | 6,110.0 | 6,200.0 | 6,200.0 | 47,000 |
| 2024/08/29 | 5,770.0 | 6,180.0 | 5,730.0 | 6,180.0 | 6,180.0 | 64,100 |
| 2024/08/28 | 6,200.0 | 6,300.0 | 5,960.0 | 5,960.0 | 5,960.0 | 83,900 |
| 2024/08/27 | 6,040.0 | 6,270.0 | 5,800.0 | 6,240.0 | 6,240.0 | 158,300 |
| 2024/08/26 | 5,200.0 | 5,990.0 | 5,190.0 | 5,970.0 | 5,970.0 | 230,300 |
| 2024/08/23 | 5,080.0 | 5,130.0 | 5,000.0 | 5,100.0 | 5,100.0 | 36,900 |
Ａｒｅｎｔの取引履歴を振り返りませんか？
Ａｒｅｎｔ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。
