4,647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) |
|---|---|---|---|---|---|---|
| 2023/06/26 | 6,190.0 | 6,260.0 | 5,990.0 | 6,000.0 | 6,000.0 | 173,300 |
| 2023/06/23 | 6,360.0 | 6,460.0 | 5,920.0 | 6,320.0 | 6,320.0 | 303,200 |
| 2023/06/22 | 6,310.0 | 6,480.0 | 6,150.0 | 6,210.0 | 6,210.0 | 257,800 |
| 2023/06/21 | 6,700.0 | 7,280.0 | 6,460.0 | 6,500.0 | 6,500.0 | 791,700 |
| 2023/06/20 | 6,930.0 | 7,020.0 | 6,540.0 | 6,660.0 | 6,660.0 | 717,100 |
| 2023/06/19 | 6,300.0 | 7,070.0 | 6,280.0 | 7,070.0 | 7,070.0 | 844,800 |
| 2023/06/16 | 6,170.0 | 6,230.0 | 5,840.0 | 6,070.0 | 6,070.0 | 535,000 |
| 2023/06/15 | 5,500.0 | 6,100.0 | 5,360.0 | 6,070.0 | 6,070.0 | 616,900 |
| 2023/06/14 | 5,560.0 | 5,600.0 | 5,330.0 | 5,560.0 | 5,560.0 | 270,800 |
| 2023/06/13 | 5,900.0 | 6,000.0 | 5,480.0 | 5,520.0 | 5,520.0 | 399,700 |
| 2023/06/12 | 6,150.0 | 6,180.0 | 5,810.0 | 5,880.0 | 5,880.0 | 308,300 |
| 2023/06/09 | 5,910.0 | 6,200.0 | 5,630.0 | 5,970.0 | 5,970.0 | 717,400 |
| 2023/06/08 | 6,890.0 | 7,210.0 | 5,810.0 | 5,810.0 | 5,810.0 | 1,788,100 |
| 2023/06/07 | 6,900.0 | 7,020.0 | 6,410.0 | 6,810.0 | 6,810.0 | 775,200 |
| 2023/06/06 | 6,770.0 | 7,540.0 | 6,410.0 | 6,740.0 | 6,740.0 | 2,057,000 |
| 2023/06/05 | 5,980.0 | 6,840.0 | 5,940.0 | 6,840.0 | 6,840.0 | 1,187,800 |
| 2023/06/02 | 6,080.0 | 6,290.0 | 5,750.0 | 5,840.0 | 5,840.0 | 580,600 |
| 2023/06/01 | 5,620.0 | 6,350.0 | 5,520.0 | 5,980.0 | 5,980.0 | 1,754,600 |
| 2023/05/31 | 5,700.0 | 5,850.0 | 5,310.0 | 5,450.0 | 5,450.0 | 443,100 |
| 2023/05/30 | 5,360.0 | 5,880.0 | 5,250.0 | 5,660.0 | 5,660.0 | 1,156,700 |
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。
