5,491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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 5,250.0 | 5,250.0 | 5,140.0 | 5,160.0 | 5,160.0 | 27,000 |
| 2025/04/11 | 4,870.0 | 5,120.0 | 4,870.0 | 5,120.0 | 5,120.0 | 19,500 |
| 2025/04/10 | 5,020.0 | 5,070.0 | 4,910.0 | 5,040.0 | 5,040.0 | 64,300 |
| 2025/04/09 | 4,855.0 | 4,880.0 | 4,530.0 | 4,635.0 | 4,635.0 | 44,200 |
| 2025/04/08 | 4,885.0 | 5,050.0 | 4,765.0 | 4,910.0 | 4,910.0 | 46,100 |
| 2025/04/07 | 4,360.0 | 4,660.0 | 4,335.0 | 4,510.0 | 4,510.0 | 69,500 |
| 2025/04/04 | 4,990.0 | 5,000.0 | 4,750.0 | 4,920.0 | 4,920.0 | 58,900 |
| 2025/04/03 | 4,840.0 | 5,130.0 | 4,805.0 | 5,110.0 | 5,110.0 | 31,800 |
| 2025/04/02 | 5,120.0 | 5,170.0 | 5,040.0 | 5,110.0 | 5,110.0 | 16,300 |
| 2025/04/01 | 5,240.0 | 5,280.0 | 5,110.0 | 5,110.0 | 5,110.0 | 22,000 |
| 2025/03/31 | 5,280.0 | 5,340.0 | 5,130.0 | 5,180.0 | 5,180.0 | 52,900 |
| 2025/03/28 | 5,470.0 | 5,660.0 | 5,400.0 | 5,430.0 | 5,430.0 | 21,900 |
| 2025/03/27 | 5,520.0 | 5,670.0 | 5,410.0 | 5,450.0 | 5,450.0 | 20,800 |
| 2025/03/26 | 5,480.0 | 5,570.0 | 5,430.0 | 5,520.0 | 5,520.0 | 14,900 |
| 2025/03/25 | 5,520.0 | 5,520.0 | 5,420.0 | 5,480.0 | 5,480.0 | 13,900 |
| 2025/03/24 | 5,430.0 | 5,520.0 | 5,400.0 | 5,520.0 | 5,520.0 | 12,600 |
| 2025/03/21 | 5,500.0 | 5,500.0 | 5,380.0 | 5,380.0 | 5,380.0 | 23,400 |
| 2025/03/19 | 5,370.0 | 5,620.0 | 5,320.0 | 5,500.0 | 5,500.0 | 29,800 |
| 2025/03/18 | 5,540.0 | 5,540.0 | 5,390.0 | 5,420.0 | 5,420.0 | 36,300 |
| 2025/03/17 | 5,530.0 | 5,530.0 | 5,420.0 | 5,490.0 | 5,490.0 | 26,800 |
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。
