5,938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) |
|---|---|---|---|---|---|---|
| 2025/08/01 | 6,710.0 | 6,800.0 | 6,660.0 | 6,800.0 | 6,800.0 | 59,100 |
| 2025/07/31 | 6,670.0 | 6,740.0 | 6,660.0 | 6,710.0 | 6,710.0 | 54,400 |
| 2025/07/30 | 6,630.0 | 6,690.0 | 6,590.0 | 6,660.0 | 6,660.0 | 37,900 |
| 2025/07/29 | 6,680.0 | 6,700.0 | 6,610.0 | 6,640.0 | 6,640.0 | 33,400 |
| 2025/07/28 | 6,770.0 | 6,810.0 | 6,720.0 | 6,730.0 | 6,730.0 | 30,700 |
| 2025/07/25 | 6,680.0 | 6,820.0 | 6,680.0 | 6,770.0 | 6,770.0 | 27,800 |
| 2025/07/24 | 6,660.0 | 6,760.0 | 6,640.0 | 6,750.0 | 6,750.0 | 48,300 |
| 2025/07/23 | 6,750.0 | 6,760.0 | 6,630.0 | 6,680.0 | 6,680.0 | 81,900 |
| 2025/07/22 | 6,800.0 | 6,820.0 | 6,710.0 | 6,720.0 | 6,720.0 | 29,800 |
| 2025/07/18 | 6,850.0 | 6,890.0 | 6,780.0 | 6,800.0 | 6,800.0 | 43,300 |
| 2025/07/17 | 6,730.0 | 6,860.0 | 6,730.0 | 6,840.0 | 6,840.0 | 50,200 |
| 2025/07/16 | 6,670.0 | 6,790.0 | 6,670.0 | 6,730.0 | 6,730.0 | 41,200 |
| 2025/07/15 | 6,690.0 | 6,740.0 | 6,610.0 | 6,670.0 | 6,670.0 | 23,500 |
| 2025/07/14 | 6,570.0 | 6,690.0 | 6,570.0 | 6,660.0 | 6,660.0 | 27,500 |
| 2025/07/11 | 6,580.0 | 6,700.0 | 6,510.0 | 6,530.0 | 6,530.0 | 38,500 |
| 2025/07/10 | 6,550.0 | 6,560.0 | 6,480.0 | 6,530.0 | 6,530.0 | 48,600 |
| 2025/07/09 | 6,560.0 | 6,640.0 | 6,550.0 | 6,550.0 | 6,550.0 | 29,400 |
| 2025/07/08 | 6,590.0 | 6,630.0 | 6,530.0 | 6,560.0 | 6,560.0 | 47,300 |
| 2025/07/07 | 6,490.0 | 6,570.0 | 6,480.0 | 6,570.0 | 6,570.0 | 34,800 |
| 2025/07/04 | 6,520.0 | 6,530.0 | 6,440.0 | 6,500.0 | 6,500.0 | 32,400 |
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。
