5,453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) |
|---|---|---|---|---|---|---|
| 2025/03/17 | 5,530.0 | 5,530.0 | 5,420.0 | 5,490.0 | 5,490.0 | 26,800 |
| 2025/03/14 | 5,300.0 | 5,460.0 | 5,260.0 | 5,430.0 | 5,430.0 | 25,500 |
| 2025/03/13 | 5,370.0 | 5,480.0 | 5,260.0 | 5,290.0 | 5,290.0 | 28,300 |
| 2025/03/12 | 5,330.0 | 5,390.0 | 5,240.0 | 5,270.0 | 5,270.0 | 25,600 |
| 2025/03/11 | 5,180.0 | 5,320.0 | 5,110.0 | 5,320.0 | 5,320.0 | 28,500 |
| 2025/03/10 | 5,250.0 | 5,340.0 | 5,180.0 | 5,180.0 | 5,180.0 | 27,300 |
| 2025/03/07 | 5,270.0 | 5,290.0 | 5,200.0 | 5,250.0 | 5,250.0 | 31,000 |
| 2025/03/06 | 5,500.0 | 5,520.0 | 5,310.0 | 5,360.0 | 5,360.0 | 31,600 |
| 2025/03/05 | 5,400.0 | 5,520.0 | 5,350.0 | 5,450.0 | 5,450.0 | 28,400 |
| 2025/03/04 | 5,460.0 | 5,560.0 | 5,350.0 | 5,400.0 | 5,400.0 | 46,500 |
| 2025/03/03 | 5,910.0 | 5,990.0 | 5,560.0 | 5,560.0 | 5,560.0 | 51,100 |
| 2025/02/28 | 5,900.0 | 6,050.0 | 5,780.0 | 5,810.0 | 5,810.0 | 45,200 |
| 2025/02/27 | 6,450.0 | 6,450.0 | 6,000.0 | 6,000.0 | 6,000.0 | 54,000 |
| 2025/02/26 | 6,250.0 | 6,420.0 | 5,830.0 | 6,350.0 | 6,350.0 | 97,800 |
| 2025/02/25 | 6,430.0 | 6,630.0 | 6,340.0 | 6,350.0 | 6,350.0 | 38,100 |
| 2025/02/21 | 6,430.0 | 6,660.0 | 6,400.0 | 6,560.0 | 6,560.0 | 40,400 |
| 2025/02/20 | 6,730.0 | 6,760.0 | 6,440.0 | 6,470.0 | 6,470.0 | 72,900 |
| 2025/02/19 | 6,780.0 | 7,050.0 | 6,700.0 | 6,830.0 | 6,830.0 | 39,800 |
| 2025/02/18 | 6,920.0 | 7,050.0 | 6,830.0 | 6,860.0 | 6,860.0 | 58,600 |
| 2025/02/17 | 6,740.0 | 6,960.0 | 6,680.0 | 6,900.0 | 6,900.0 | 73,600 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
