6,100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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 6,460.0 | 6,570.0 | 6,460.0 | 6,540.0 | 6,540.0 | 35,400 |
| 2025/06/17 | 6,490.0 | 6,530.0 | 6,350.0 | 6,490.0 | 6,490.0 | 58,100 |
| 2025/06/16 | 6,540.0 | 6,550.0 | 6,500.0 | 6,500.0 | 6,500.0 | 38,300 |
| 2025/06/13 | 6,500.0 | 6,510.0 | 6,440.0 | 6,490.0 | 6,490.0 | 30,700 |
| 2025/06/12 | 6,450.0 | 6,520.0 | 6,430.0 | 6,500.0 | 6,500.0 | 46,800 |
| 2025/06/11 | 6,550.0 | 6,550.0 | 6,440.0 | 6,470.0 | 6,470.0 | 52,800 |
| 2025/06/10 | 6,610.0 | 6,630.0 | 6,480.0 | 6,540.0 | 6,540.0 | 66,200 |
| 2025/06/09 | 6,630.0 | 6,730.0 | 6,550.0 | 6,610.0 | 6,610.0 | 96,900 |
| 2025/06/06 | 6,570.0 | 6,600.0 | 6,520.0 | 6,570.0 | 6,570.0 | 55,900 |
| 2025/06/05 | 6,440.0 | 6,520.0 | 6,420.0 | 6,500.0 | 6,500.0 | 84,600 |
| 2025/06/04 | 6,500.0 | 6,580.0 | 6,460.0 | 6,530.0 | 6,530.0 | 75,900 |
| 2025/06/03 | 6,480.0 | 6,590.0 | 6,400.0 | 6,590.0 | 6,590.0 | 92,400 |
| 2025/06/02 | 6,400.0 | 6,500.0 | 6,330.0 | 6,450.0 | 6,450.0 | 69,900 |
| 2025/05/30 | 6,450.0 | 6,530.0 | 6,450.0 | 6,480.0 | 6,480.0 | 70,000 |
| 2025/05/29 | 6,400.0 | 6,530.0 | 6,400.0 | 6,470.0 | 6,470.0 | 90,900 |
| 2025/05/28 | 6,400.0 | 6,420.0 | 6,330.0 | 6,390.0 | 6,390.0 | 61,800 |
| 2025/05/27 | 6,080.0 | 6,360.0 | 6,020.0 | 6,310.0 | 6,310.0 | 93,900 |
| 2025/05/26 | 6,180.0 | 6,180.0 | 6,050.0 | 6,100.0 | 6,100.0 | 68,400 |
| 2025/05/23 | 6,160.0 | 6,210.0 | 6,130.0 | 6,190.0 | 6,190.0 | 52,000 |
| 2025/05/22 | 6,210.0 | 6,260.0 | 6,110.0 | 6,120.0 | 6,120.0 | 65,500 |
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。
