4,673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) |
|---|---|---|---|---|---|---|
| 2023/09/21 | 4,940.0 | 5,000.0 | 4,505.0 | 4,685.0 | 4,685.0 | 276,200 |
| 2023/09/20 | 5,010.0 | 5,180.0 | 4,990.0 | 5,040.0 | 5,040.0 | 66,800 |
| 2023/09/19 | 5,150.0 | 5,240.0 | 5,010.0 | 5,060.0 | 5,060.0 | 78,400 |
| 2023/09/15 | 5,400.0 | 5,400.0 | 5,120.0 | 5,150.0 | 5,150.0 | 128,200 |
| 2023/09/14 | 5,550.0 | 5,600.0 | 5,320.0 | 5,380.0 | 5,380.0 | 75,700 |
| 2023/09/13 | 5,520.0 | 5,680.0 | 5,450.0 | 5,560.0 | 5,560.0 | 39,100 |
| 2023/09/12 | 5,500.0 | 5,690.0 | 5,380.0 | 5,620.0 | 5,620.0 | 84,800 |
| 2023/09/11 | 5,490.0 | 5,580.0 | 5,420.0 | 5,490.0 | 5,490.0 | 57,800 |
| 2023/09/08 | 5,750.0 | 5,810.0 | 5,500.0 | 5,530.0 | 5,530.0 | 138,100 |
| 2023/09/07 | 5,960.0 | 5,970.0 | 5,780.0 | 5,790.0 | 5,790.0 | 71,800 |
| 2023/09/06 | 5,920.0 | 6,020.0 | 5,820.0 | 6,020.0 | 6,020.0 | 81,500 |
| 2023/09/05 | 5,830.0 | 6,080.0 | 5,810.0 | 6,020.0 | 6,020.0 | 111,000 |
| 2023/09/04 | 6,020.0 | 6,050.0 | 5,750.0 | 5,810.0 | 5,810.0 | 94,800 |
| 2023/09/01 | 6,010.0 | 6,030.0 | 5,830.0 | 5,920.0 | 5,920.0 | 126,300 |
| 2023/08/31 | 6,090.0 | 6,240.0 | 6,040.0 | 6,060.0 | 6,060.0 | 88,000 |
| 2023/08/30 | 6,450.0 | 6,450.0 | 6,000.0 | 6,090.0 | 6,090.0 | 184,300 |
| 2023/08/29 | 6,150.0 | 6,320.0 | 6,010.0 | 6,310.0 | 6,310.0 | 144,900 |
| 2023/08/28 | 6,020.0 | 6,340.0 | 6,010.0 | 6,170.0 | 6,170.0 | 164,100 |
| 2023/08/25 | 5,990.0 | 6,150.0 | 5,940.0 | 5,940.0 | 5,940.0 | 74,600 |
| 2023/08/24 | 6,200.0 | 6,230.0 | 5,980.0 | 6,070.0 | 6,070.0 | 108,300 |
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。
