7,599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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 5,970.0 | 6,800.0 | 5,900.0 | 6,710.0 | 6,710.0 | 202,800 |
| 2025/02/13 | 6,150.0 | 6,150.0 | 5,990.0 | 6,070.0 | 6,070.0 | 82,400 |
| 2025/02/12 | 5,990.0 | 6,210.0 | 5,880.0 | 6,150.0 | 6,150.0 | 72,900 |
| 2025/02/10 | 5,800.0 | 5,960.0 | 5,800.0 | 5,960.0 | 5,960.0 | 45,100 |
| 2025/02/07 | 5,560.0 | 5,770.0 | 5,500.0 | 5,740.0 | 5,740.0 | 21,500 |
| 2025/02/06 | 5,480.0 | 5,600.0 | 5,480.0 | 5,560.0 | 5,560.0 | 14,800 |
| 2025/02/05 | 5,560.0 | 5,630.0 | 5,480.0 | 5,510.0 | 5,510.0 | 12,500 |
| 2025/02/04 | 5,490.0 | 5,680.0 | 5,470.0 | 5,580.0 | 5,580.0 | 17,900 |
| 2025/02/03 | 5,520.0 | 5,520.0 | 5,400.0 | 5,400.0 | 5,400.0 | 28,300 |
| 2025/01/31 | 5,710.0 | 5,710.0 | 5,540.0 | 5,600.0 | 5,600.0 | 22,000 |
| 2025/01/30 | 5,800.0 | 5,800.0 | 5,620.0 | 5,640.0 | 5,640.0 | 29,800 |
| 2025/01/29 | 5,620.0 | 5,850.0 | 5,620.0 | 5,780.0 | 5,780.0 | 42,400 |
| 2025/01/28 | 5,520.0 | 5,680.0 | 5,440.0 | 5,610.0 | 5,610.0 | 38,100 |
| 2025/01/27 | 5,550.0 | 5,560.0 | 5,400.0 | 5,540.0 | 5,540.0 | 28,600 |
| 2025/01/24 | 5,490.0 | 5,590.0 | 5,410.0 | 5,570.0 | 5,570.0 | 28,000 |
| 2025/01/23 | 5,330.0 | 5,580.0 | 5,210.0 | 5,410.0 | 5,410.0 | 53,600 |
| 2025/01/22 | 5,220.0 | 5,300.0 | 5,130.0 | 5,280.0 | 5,280.0 | 25,600 |
| 2025/01/21 | 5,230.0 | 5,240.0 | 5,090.0 | 5,210.0 | 5,210.0 | 22,000 |
| 2025/01/20 | 5,200.0 | 5,240.0 | 5,140.0 | 5,160.0 | 5,160.0 | 15,100 |
| 2025/01/17 | 5,280.0 | 5,290.0 | 5,140.0 | 5,180.0 | 5,180.0 | 26,100 |
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。
