5,860円
アリアケジャパン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) |
|---|---|---|---|---|---|---|
| 2021/03/24 | 6,640.0 | 6,690.0 | 6,570.0 | 6,630.0 | 6,630.0 | 53,700 |
| 2021/03/23 | 6,720.0 | 6,750.0 | 6,640.0 | 6,680.0 | 6,680.0 | 54,700 |
| 2021/03/22 | 6,760.0 | 6,780.0 | 6,660.0 | 6,750.0 | 6,750.0 | 57,300 |
| 2021/03/19 | 6,700.0 | 6,790.0 | 6,660.0 | 6,770.0 | 6,770.0 | 70,800 |
| 2021/03/18 | 6,650.0 | 6,700.0 | 6,630.0 | 6,700.0 | 6,700.0 | 45,100 |
| 2021/03/17 | 6,600.0 | 6,640.0 | 6,540.0 | 6,640.0 | 6,640.0 | 58,300 |
| 2021/03/16 | 6,610.0 | 6,710.0 | 6,610.0 | 6,700.0 | 6,700.0 | 42,300 |
| 2021/03/15 | 6,510.0 | 6,690.0 | 6,490.0 | 6,690.0 | 6,690.0 | 59,400 |
| 2021/03/12 | 6,490.0 | 6,510.0 | 6,440.0 | 6,510.0 | 6,510.0 | 53,900 |
| 2021/03/11 | 6,540.0 | 6,560.0 | 6,480.0 | 6,510.0 | 6,510.0 | 28,100 |
| 2021/03/10 | 6,480.0 | 6,530.0 | 6,380.0 | 6,480.0 | 6,480.0 | 59,800 |
| 2021/03/09 | 6,460.0 | 6,530.0 | 6,400.0 | 6,530.0 | 6,530.0 | 65,700 |
| 2021/03/08 | 6,560.0 | 6,600.0 | 6,430.0 | 6,470.0 | 6,470.0 | 39,300 |
| 2021/03/05 | 6,470.0 | 6,500.0 | 6,350.0 | 6,490.0 | 6,490.0 | 60,700 |
| 2021/03/04 | 6,570.0 | 6,570.0 | 6,440.0 | 6,470.0 | 6,470.0 | 33,100 |
| 2021/03/03 | 6,660.0 | 6,660.0 | 6,560.0 | 6,580.0 | 6,580.0 | 42,400 |
| 2021/03/02 | 6,700.0 | 6,730.0 | 6,560.0 | 6,600.0 | 6,600.0 | 53,900 |
| 2021/03/01 | 6,720.0 | 6,770.0 | 6,650.0 | 6,710.0 | 6,710.0 | 67,500 |
| 2021/02/26 | 6,600.0 | 6,730.0 | 6,460.0 | 6,610.0 | 6,610.0 | 97,900 |
| 2021/02/25 | 6,700.0 | 6,700.0 | 6,610.0 | 6,630.0 | 6,630.0 | 62,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アリアケジャパンの取引履歴を振り返りませんか？
アリアケジャパン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。
