5,396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) |
|---|---|---|---|---|---|---|
| 2024/11/21 | 5,320.0 | 5,340.0 | 5,090.0 | 5,270.0 | 5,270.0 | 48,200 |
| 2024/11/20 | 5,180.0 | 5,390.0 | 5,150.0 | 5,250.0 | 5,250.0 | 62,900 |
| 2024/11/19 | 5,130.0 | 5,230.0 | 5,100.0 | 5,150.0 | 5,150.0 | 56,400 |
| 2024/11/18 | 5,260.0 | 5,520.0 | 5,140.0 | 5,140.0 | 5,140.0 | 109,200 |
| 2024/11/15 | 5,320.0 | 5,820.0 | 5,280.0 | 5,530.0 | 5,530.0 | 203,100 |
| 2024/11/14 | 6,000.0 | 6,000.0 | 5,720.0 | 5,820.0 | 5,820.0 | 98,100 |
| 2024/11/13 | 5,850.0 | 6,020.0 | 5,840.0 | 5,910.0 | 5,910.0 | 35,000 |
| 2024/11/12 | 6,120.0 | 6,160.0 | 5,900.0 | 5,950.0 | 5,950.0 | 44,300 |
| 2024/11/11 | 6,060.0 | 6,130.0 | 5,980.0 | 6,030.0 | 6,030.0 | 29,900 |
| 2024/11/08 | 6,070.0 | 6,150.0 | 6,010.0 | 6,030.0 | 6,030.0 | 33,800 |
| 2024/11/07 | 6,020.0 | 6,080.0 | 5,880.0 | 6,000.0 | 6,000.0 | 61,300 |
| 2024/11/06 | 6,110.0 | 6,120.0 | 5,940.0 | 6,110.0 | 6,110.0 | 50,700 |
| 2024/11/05 | 5,960.0 | 6,060.0 | 5,820.0 | 6,050.0 | 6,050.0 | 30,000 |
| 2024/11/01 | 5,890.0 | 5,980.0 | 5,850.0 | 5,860.0 | 5,860.0 | 36,200 |
| 2024/10/31 | 6,140.0 | 6,140.0 | 5,910.0 | 6,050.0 | 6,050.0 | 45,000 |
| 2024/10/30 | 6,160.0 | 6,200.0 | 6,010.0 | 6,160.0 | 6,160.0 | 37,100 |
| 2024/10/29 | 5,970.0 | 6,110.0 | 5,920.0 | 6,060.0 | 6,060.0 | 32,600 |
| 2024/10/28 | 5,890.0 | 6,130.0 | 5,890.0 | 5,930.0 | 5,930.0 | 30,600 |
| 2024/10/25 | 6,040.0 | 6,060.0 | 5,930.0 | 5,980.0 | 5,980.0 | 29,100 |
| 2024/10/24 | 6,020.0 | 6,100.0 | 6,010.0 | 6,040.0 | 6,040.0 | 35,100 |
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。
