5,431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) |
|---|---|---|---|---|---|---|
| 2024/05/23 | 5,460.0 | 5,480.0 | 5,270.0 | 5,320.0 | 5,320.0 | 33,300 |
| 2024/05/22 | 5,660.0 | 5,660.0 | 5,400.0 | 5,400.0 | 5,400.0 | 73,400 |
| 2024/05/21 | 5,440.0 | 5,810.0 | 5,440.0 | 5,760.0 | 5,760.0 | 137,900 |
| 2024/05/20 | 5,430.0 | 5,550.0 | 5,330.0 | 5,380.0 | 5,380.0 | 50,900 |
| 2024/05/17 | 5,500.0 | 5,560.0 | 5,390.0 | 5,410.0 | 5,410.0 | 47,600 |
| 2024/05/16 | 5,470.0 | 5,580.0 | 5,410.0 | 5,530.0 | 5,530.0 | 69,600 |
| 2024/05/15 | 5,510.0 | 5,570.0 | 5,240.0 | 5,270.0 | 5,270.0 | 56,300 |
| 2024/05/14 | 5,370.0 | 5,550.0 | 5,370.0 | 5,480.0 | 5,480.0 | 52,500 |
| 2024/05/13 | 5,460.0 | 5,630.0 | 5,270.0 | 5,350.0 | 5,350.0 | 131,200 |
| 2024/05/10 | 5,420.0 | 5,580.0 | 5,420.0 | 5,580.0 | 5,580.0 | 146,600 |
| 2024/05/09 | 4,980.0 | 5,030.0 | 4,825.0 | 4,880.0 | 4,880.0 | 75,600 |
| 2024/05/08 | 4,890.0 | 5,080.0 | 4,865.0 | 4,950.0 | 4,950.0 | 73,200 |
| 2024/05/07 | 4,800.0 | 4,875.0 | 4,745.0 | 4,805.0 | 4,805.0 | 38,800 |
| 2024/05/02 | 4,700.0 | 4,755.0 | 4,660.0 | 4,660.0 | 4,660.0 | 24,500 |
| 2024/05/01 | 4,720.0 | 4,760.0 | 4,625.0 | 4,670.0 | 4,670.0 | 27,700 |
| 2024/04/30 | 4,800.0 | 4,840.0 | 4,700.0 | 4,745.0 | 4,745.0 | 28,000 |
| 2024/04/26 | 4,740.0 | 4,830.0 | 4,675.0 | 4,795.0 | 4,795.0 | 25,000 |
| 2024/04/25 | 4,800.0 | 4,800.0 | 4,670.0 | 4,670.0 | 4,670.0 | 31,800 |
| 2024/04/24 | 4,840.0 | 4,910.0 | 4,815.0 | 4,840.0 | 4,840.0 | 21,700 |
| 2024/04/23 | 4,915.0 | 4,930.0 | 4,740.0 | 4,775.0 | 4,775.0 | 26,800 |
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。
