5,427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) |
|---|---|---|---|---|---|---|
| 2024/03/25 | 6,180.0 | 6,200.0 | 5,950.0 | 5,950.0 | 5,950.0 | 92,500 |
| 2024/03/22 | 5,880.0 | 6,300.0 | 5,670.0 | 6,290.0 | 6,290.0 | 250,300 |
| 2024/03/21 | 6,000.0 | 6,000.0 | 5,810.0 | 5,830.0 | 5,830.0 | 61,300 |
| 2024/03/19 | 5,850.0 | 5,990.0 | 5,760.0 | 5,870.0 | 5,870.0 | 46,600 |
| 2024/03/18 | 5,700.0 | 5,860.0 | 5,640.0 | 5,860.0 | 5,860.0 | 81,000 |
| 2024/03/15 | 5,940.0 | 5,990.0 | 5,640.0 | 5,710.0 | 5,710.0 | 110,100 |
| 2024/03/14 | 6,380.0 | 6,460.0 | 5,880.0 | 6,000.0 | 6,000.0 | 147,900 |
| 2024/03/13 | 6,660.0 | 6,690.0 | 6,420.0 | 6,470.0 | 6,470.0 | 69,500 |
| 2024/03/12 | 6,260.0 | 6,690.0 | 6,230.0 | 6,570.0 | 6,570.0 | 123,200 |
| 2024/03/11 | 6,120.0 | 6,490.0 | 6,120.0 | 6,310.0 | 6,310.0 | 122,000 |
| 2024/03/08 | 6,700.0 | 6,750.0 | 6,340.0 | 6,350.0 | 6,350.0 | 135,100 |
| 2024/03/07 | 6,700.0 | 6,900.0 | 6,480.0 | 6,680.0 | 6,680.0 | 238,300 |
| 2024/03/06 | 6,000.0 | 7,080.0 | 5,890.0 | 6,740.0 | 6,740.0 | 623,400 |
| 2024/03/05 | 5,910.0 | 6,290.0 | 5,850.0 | 6,190.0 | 6,190.0 | 152,200 |
| 2024/03/04 | 5,800.0 | 6,030.0 | 5,770.0 | 5,940.0 | 5,940.0 | 143,300 |
| 2024/03/01 | 5,800.0 | 5,830.0 | 5,640.0 | 5,720.0 | 5,720.0 | 68,500 |
| 2024/02/29 | 5,570.0 | 5,860.0 | 5,490.0 | 5,790.0 | 5,790.0 | 100,500 |
| 2024/02/28 | 5,750.0 | 5,780.0 | 5,600.0 | 5,670.0 | 5,670.0 | 73,100 |
| 2024/02/27 | 5,790.0 | 5,840.0 | 5,620.0 | 5,750.0 | 5,750.0 | 90,700 |
| 2024/02/26 | 5,520.0 | 5,990.0 | 5,520.0 | 5,840.0 | 5,840.0 | 300,500 |
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。
