5,447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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 5,560.0 | 5,610.0 | 5,280.0 | 5,280.0 | 5,280.0 | 31,100 |
| 2025/01/15 | 5,430.0 | 5,560.0 | 5,390.0 | 5,500.0 | 5,500.0 | 30,800 |
| 2025/01/14 | 5,650.0 | 5,670.0 | 5,360.0 | 5,410.0 | 5,410.0 | 34,500 |
| 2025/01/10 | 5,670.0 | 5,690.0 | 5,570.0 | 5,690.0 | 5,690.0 | 14,800 |
| 2025/01/09 | 5,560.0 | 5,790.0 | 5,480.0 | 5,730.0 | 5,730.0 | 36,000 |
| 2025/01/08 | 5,630.0 | 5,700.0 | 5,580.0 | 5,580.0 | 5,580.0 | 15,000 |
| 2025/01/07 | 5,560.0 | 5,670.0 | 5,520.0 | 5,660.0 | 5,660.0 | 13,500 |
| 2025/01/06 | 5,740.0 | 5,780.0 | 5,500.0 | 5,530.0 | 5,530.0 | 31,300 |
| 2024/12/30 | 5,560.0 | 5,820.0 | 5,460.0 | 5,680.0 | 5,680.0 | 41,000 |
| 2024/12/27 | 5,650.0 | 5,670.0 | 5,540.0 | 5,550.0 | 5,550.0 | 22,800 |
| 2024/12/26 | 5,580.0 | 5,650.0 | 5,510.0 | 5,550.0 | 5,550.0 | 19,600 |
| 2024/12/25 | 5,750.0 | 5,780.0 | 5,540.0 | 5,620.0 | 5,620.0 | 29,800 |
| 2024/12/24 | 5,740.0 | 5,750.0 | 5,680.0 | 5,750.0 | 5,750.0 | 33,900 |
| 2024/12/23 | 5,410.0 | 5,750.0 | 5,410.0 | 5,730.0 | 5,730.0 | 81,700 |
| 2024/12/20 | 5,390.0 | 5,490.0 | 5,280.0 | 5,290.0 | 5,290.0 | 25,300 |
| 2024/12/19 | 5,160.0 | 5,400.0 | 5,160.0 | 5,390.0 | 5,390.0 | 27,700 |
| 2024/12/18 | 5,280.0 | 5,360.0 | 5,230.0 | 5,280.0 | 5,280.0 | 18,800 |
| 2024/12/17 | 5,270.0 | 5,300.0 | 5,130.0 | 5,250.0 | 5,250.0 | 34,400 |
| 2024/12/16 | 5,110.0 | 5,230.0 | 5,010.0 | 5,200.0 | 5,200.0 | 47,700 |
| 2024/12/13 | 5,350.0 | 5,350.0 | 5,080.0 | 5,100.0 | 5,100.0 | 50,100 |
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。
