アリアケジャパン(2815)の株価時系列情報
アリアケジャパン(2815)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,500 | 6,510 | 6,440 | 6,490 | 30,700 |
| 2025/06/12 | 6,450 | 6,520 | 6,430 | 6,500 | 46,800 |
| 2025/06/11 | 6,550 | 6,550 | 6,440 | 6,470 | 52,800 |
| 2025/06/10 | 6,610 | 6,630 | 6,480 | 6,540 | 66,200 |
| 2025/06/09 | 6,630 | 6,730 | 6,550 | 6,610 | 96,900 |
| 2025/06/06 | 6,570 | 6,600 | 6,520 | 6,570 | 55,900 |
| 2025/06/05 | 6,440 | 6,520 | 6,420 | 6,500 | 84,600 |
| 2025/06/04 | 6,500 | 6,580 | 6,460 | 6,530 | 75,900 |
| 2025/06/03 | 6,480 | 6,590 | 6,400 | 6,590 | 92,400 |
| 2025/06/02 | 6,400 | 6,500 | 6,330 | 6,450 | 69,900 |
| 2025/05/30 | 6,450 | 6,530 | 6,450 | 6,480 | 70,000 |
| 2025/05/29 | 6,400 | 6,530 | 6,400 | 6,470 | 90,900 |
| 2025/05/28 | 6,400 | 6,420 | 6,330 | 6,390 | 61,800 |
| 2025/05/27 | 6,080 | 6,360 | 6,020 | 6,310 | 93,900 |
| 2025/05/26 | 6,180 | 6,180 | 6,050 | 6,100 | 68,400 |
| 2025/05/23 | 6,160 | 6,210 | 6,130 | 6,190 | 52,000 |
| 2025/05/22 | 6,210 | 6,260 | 6,110 | 6,120 | 65,500 |
| 2025/05/21 | 6,130 | 6,320 | 6,070 | 6,180 | 92,700 |
| 2025/05/20 | 6,100 | 6,120 | 6,040 | 6,080 | 47,300 |
| 2025/05/19 | 6,040 | 6,130 | 6,040 | 6,130 | 37,200 |
| 2025/05/16 | 6,040 | 6,070 | 5,980 | 6,040 | 31,800 |
| 2025/05/15 | 5,930 | 6,100 | 5,890 | 6,040 | 38,800 |
| 2025/05/14 | 6,130 | 6,130 | 5,850 | 5,990 | 80,400 |
| 2025/05/13 | 6,200 | 6,220 | 6,050 | 6,140 | 78,200 |
| 2025/05/12 | 5,840 | 6,290 | 5,840 | 6,270 | 230,800 |
| 2025/05/09 | 6,030 | 6,330 | 5,710 | 5,740 | 294,800 |
| 2025/05/08 | 6,000 | 6,030 | 5,910 | 6,030 | 73,700 |
| 2025/05/07 | 5,920 | 6,070 | 5,900 | 6,000 | 105,300 |
| 2025/05/02 | 5,980 | 6,000 | 5,850 | 5,960 | 56,000 |
| 2025/05/01 | 6,020 | 6,030 | 5,940 | 6,000 | 56,400 |
| 2025/04/30 | 6,000 | 6,030 | 5,960 | 6,000 | 52,500 |
| 2025/04/28 | 5,910 | 6,020 | 5,910 | 5,990 | 41,600 |
| 2025/04/25 | 5,980 | 6,030 | 5,930 | 5,960 | 43,900 |
| 2025/04/24 | 6,210 | 6,210 | 5,990 | 6,020 | 38,300 |
| 2025/04/23 | 6,260 | 6,290 | 6,210 | 6,230 | 66,900 |
| 2025/04/22 | 6,130 | 6,240 | 6,130 | 6,220 | 67,800 |
| 2025/04/21 | 6,090 | 6,110 | 6,010 | 6,110 | 58,600 |
| 2025/04/18 | 5,970 | 6,060 | 5,970 | 6,060 | 42,200 |
| 2025/04/17 | 6,010 | 6,050 | 5,910 | 5,970 | 37,600 |
| 2025/04/16 | 6,020 | 6,110 | 5,970 | 5,980 | 44,200 |
| 2025/04/15 | 5,930 | 6,000 | 5,850 | 5,990 | 67,400 |
| 2025/04/14 | 5,850 | 5,970 | 5,810 | 5,880 | 68,000 |
| 2025/04/11 | 5,800 | 5,900 | 5,730 | 5,810 | 109,800 |
| 2025/04/10 | 5,840 | 6,010 | 5,780 | 6,000 | 86,700 |
| 2025/04/09 | 5,920 | 5,920 | 5,680 | 5,760 | 76,700 |
| 2025/04/08 | 5,770 | 5,980 | 5,710 | 5,960 | 99,400 |
| 2025/04/07 | 5,650 | 5,890 | 5,650 | 5,760 | 126,400 |
| 2025/04/04 | 5,990 | 6,070 | 5,910 | 6,050 | 82,900 |
| 2025/04/03 | 5,900 | 6,040 | 5,870 | 6,040 | 79,800 |
| 2025/04/02 | 6,200 | 6,200 | 6,040 | 6,060 | 55,400 |
| 2025/04/01 | 6,230 | 6,310 | 6,150 | 6,200 | 96,200 |
| 2025/03/31 | 6,270 | 6,290 | 6,180 | 6,180 | 70,200 |
| 2025/03/28 | 6,340 | 6,430 | 6,340 | 6,370 | 64,900 |
| 2025/03/27 | 6,360 | 6,450 | 6,310 | 6,410 | 101,900 |
| 2025/03/26 | 6,240 | 6,350 | 6,240 | 6,350 | 89,400 |
| 2025/03/25 | 6,270 | 6,270 | 6,180 | 6,220 | 73,700 |
| 2025/03/24 | 6,500 | 6,500 | 6,260 | 6,310 | 82,000 |
| 2025/03/21 | 6,260 | 6,520 | 6,150 | 6,440 | 135,800 |
| 2025/03/19 | 6,140 | 6,420 | 6,140 | 6,360 | 98,200 |
| 2025/03/18 | 6,140 | 6,230 | 6,090 | 6,180 | 85,900 |
| 2025/03/17 | 6,090 | 6,160 | 6,080 | 6,150 | 49,100 |
| 2025/03/14 | 6,090 | 6,090 | 5,990 | 6,070 | 52,500 |
| 2025/03/13 | 6,010 | 6,080 | 5,980 | 6,080 | 79,100 |
| 2025/03/12 | 5,860 | 6,030 | 5,830 | 5,950 | 85,900 |
| 2025/03/11 | 5,810 | 5,940 | 5,800 | 5,870 | 84,500 |
| 2025/03/10 | 6,030 | 6,040 | 5,840 | 5,860 | 99,700 |
| 2025/03/07 | 5,930 | 6,090 | 5,910 | 5,990 | 120,500 |
| 2025/03/06 | 5,790 | 6,190 | 5,790 | 5,940 | 140,300 |
| 2025/03/05 | 5,780 | 5,780 | 5,660 | 5,710 | 116,400 |
| 2025/03/04 | 5,690 | 5,740 | 5,610 | 5,700 | 103,200 |
| 2025/03/03 | 5,760 | 5,780 | 5,720 | 5,730 | 58,100 |
| 2025/02/28 | 5,900 | 5,920 | 5,710 | 5,710 | 97,100 |
| 2025/02/27 | 5,940 | 5,960 | 5,850 | 5,900 | 74,700 |
| 2025/02/26 | 5,840 | 5,980 | 5,830 | 5,940 | 73,900 |
| 2025/02/25 | 5,920 | 5,970 | 5,870 | 5,870 | 72,200 |
| 2025/02/21 | 5,930 | 5,980 | 5,870 | 5,920 | 97,400 |
| 2025/02/20 | 6,060 | 6,060 | 5,960 | 5,970 | 59,700 |
| 2025/02/19 | 6,130 | 6,130 | 5,940 | 6,060 | 74,100 |
| 2025/02/18 | 6,190 | 6,220 | 6,050 | 6,120 | 71,200 |
| 2025/02/17 | 6,160 | 6,180 | 6,110 | 6,150 | 59,000 |
| 2025/02/14 | 6,300 | 6,300 | 6,130 | 6,160 | 146,800 |
| 2025/02/13 | 6,060 | 6,070 | 5,960 | 6,020 | 74,700 |
| 2025/02/12 | 6,000 | 6,040 | 5,950 | 5,970 | 157,600 |
| 2025/02/10 | 5,660 | 5,980 | 5,600 | 5,920 | 282,600 |
| 2025/02/07 | 5,200 | 5,580 | 5,180 | 5,570 | 353,200 |
| 2025/02/06 | 5,140 | 5,220 | 5,140 | 5,210 | 41,000 |
| 2025/02/05 | 5,130 | 5,180 | 5,080 | 5,110 | 46,500 |
| 2025/02/04 | 5,030 | 5,160 | 5,020 | 5,070 | 59,200 |
| 2025/02/03 | 5,110 | 5,140 | 4,940 | 4,985 | 124,200 |
| 2025/01/31 | 5,200 | 5,220 | 5,160 | 5,210 | 55,200 |
| 2025/01/30 | 5,160 | 5,240 | 5,160 | 5,200 | 48,300 |
| 2025/01/29 | 5,180 | 5,240 | 5,160 | 5,180 | 35,400 |
| 2025/01/28 | 5,130 | 5,190 | 5,110 | 5,180 | 49,800 |
| 2025/01/27 | 5,130 | 5,160 | 5,090 | 5,150 | 59,000 |
| 2025/01/24 | 5,210 | 5,230 | 5,090 | 5,110 | 52,600 |
| 2025/01/23 | 5,180 | 5,220 | 5,150 | 5,180 | 37,300 |
| 2025/01/22 | 5,240 | 5,250 | 5,190 | 5,210 | 25,400 |
| 2025/01/21 | 5,170 | 5,220 | 5,170 | 5,200 | 19,200 |
| 2025/01/20 | 5,170 | 5,270 | 5,170 | 5,170 | 22,700 |
| 2025/01/17 | 5,290 | 5,290 | 5,170 | 5,170 | 26,800 |
| 2025/01/16 | 5,290 | 5,290 | 5,240 | 5,260 | 28,200 |
| 2025/01/15 | 5,200 | 5,290 | 5,170 | 5,280 | 49,300 |
| 2025/01/14 | 5,340 | 5,370 | 5,170 | 5,210 | 52,800 |
| 2025/01/10 | 5,320 | 5,370 | 5,280 | 5,350 | 43,700 |
| 2025/01/09 | 5,310 | 5,370 | 5,250 | 5,310 | 33,300 |
| 2025/01/08 | 5,310 | 5,390 | 5,310 | 5,310 | 44,700 |
| 2025/01/07 | 5,400 | 5,410 | 5,320 | 5,390 | 36,200 |
| 2025/01/06 | 5,590 | 5,590 | 5,370 | 5,380 | 61,800 |
| 2024/12/30 | 5,600 | 5,650 | 5,570 | 5,590 | 42,000 |
| 2024/12/27 | 5,580 | 5,590 | 5,540 | 5,560 | 42,200 |
| 2024/12/26 | 5,520 | 5,570 | 5,520 | 5,550 | 45,200 |
| 2024/12/25 | 5,510 | 5,540 | 5,480 | 5,520 | 19,700 |
| 2024/12/24 | 5,570 | 5,580 | 5,520 | 5,520 | 20,100 |
| 2024/12/23 | 5,540 | 5,620 | 5,520 | 5,570 | 40,700 |
| 2024/12/20 | 5,510 | 5,630 | 5,510 | 5,530 | 73,600 |
| 2024/12/19 | 5,520 | 5,570 | 5,450 | 5,500 | 57,600 |
| 2024/12/18 | 5,590 | 5,590 | 5,490 | 5,490 | 27,600 |
| 2024/12/17 | 5,540 | 5,580 | 5,530 | 5,560 | 20,700 |
| 2024/12/16 | 5,650 | 5,650 | 5,550 | 5,550 | 34,100 |
| 2024/12/13 | 5,590 | 5,660 | 5,550 | 5,620 | 58,700 |
| 2024/12/12 | 5,740 | 5,750 | 5,680 | 5,690 | 36,000 |
| 2024/12/11 | 5,730 | 5,730 | 5,680 | 5,700 | 22,900 |
| 2024/12/10 | 5,790 | 5,790 | 5,650 | 5,690 | 33,700 |
| 2024/12/09 | 5,790 | 5,880 | 5,790 | 5,790 | 67,100 |
| 2024/12/06 | 5,740 | 5,800 | 5,730 | 5,790 | 44,300 |
| 2024/12/05 | 5,700 | 5,780 | 5,680 | 5,730 | 78,100 |
| 2024/12/04 | 5,520 | 5,640 | 5,510 | 5,600 | 48,300 |
| 2024/12/03 | 5,470 | 5,620 | 5,470 | 5,530 | 64,000 |
| 2024/12/02 | 5,370 | 5,480 | 5,370 | 5,460 | 29,800 |
| 2024/11/29 | 5,380 | 5,410 | 5,370 | 5,370 | 26,600 |
| 2024/11/28 | 5,310 | 5,390 | 5,300 | 5,380 | 24,600 |
| 2024/11/27 | 5,310 | 5,310 | 5,220 | 5,290 | 24,800 |
| 2024/11/26 | 5,280 | 5,310 | 5,220 | 5,300 | 25,100 |
| 2024/11/25 | 5,470 | 5,470 | 5,290 | 5,300 | 31,700 |
| 2024/11/22 | 5,340 | 5,410 | 5,330 | 5,370 | 31,400 |
| 2024/11/21 | 5,330 | 5,360 | 5,320 | 5,350 | 26,300 |
| 2024/11/20 | 5,250 | 5,320 | 5,240 | 5,320 | 27,400 |
| 2024/11/19 | 5,350 | 5,350 | 5,280 | 5,280 | 17,500 |
| 2024/11/18 | 5,380 | 5,390 | 5,300 | 5,300 | 36,100 |
| 2024/11/15 | 5,400 | 5,520 | 5,340 | 5,390 | 132,600 |
| 2024/11/14 | 5,390 | 5,460 | 5,300 | 5,370 | 96,500 |
| 2024/11/13 | 5,390 | 5,440 | 5,310 | 5,390 | 45,200 |
| 2024/11/12 | 5,450 | 5,500 | 5,400 | 5,420 | 67,500 |
| 2024/11/11 | 5,450 | 5,500 | 5,360 | 5,450 | 54,000 |
| 2024/11/08 | 5,430 | 5,540 | 5,140 | 5,450 | 130,100 |
| 2024/11/07 | 5,190 | 5,300 | 5,190 | 5,240 | 54,900 |
| 2024/11/06 | 5,250 | 5,300 | 5,190 | 5,190 | 32,600 |
| 2024/11/05 | 5,220 | 5,360 | 5,220 | 5,250 | 22,800 |
| 2024/11/01 | 5,290 | 5,320 | 5,260 | 5,280 | 28,800 |
| 2024/10/31 | 5,320 | 5,370 | 5,290 | 5,360 | 42,000 |
| 2024/10/30 | 5,220 | 5,370 | 5,180 | 5,350 | 100,500 |
| 2024/10/29 | 5,170 | 5,190 | 5,120 | 5,190 | 22,100 |
| 2024/10/28 | 5,120 | 5,170 | 5,110 | 5,160 | 25,300 |
| 2024/10/25 | 5,120 | 5,150 | 5,090 | 5,120 | 15,900 |
| 2024/10/24 | 5,160 | 5,160 | 5,100 | 5,130 | 24,700 |
| 2024/10/23 | 5,240 | 5,250 | 5,170 | 5,180 | 17,000 |
| 2024/10/22 | 5,280 | 5,330 | 5,230 | 5,250 | 38,000 |
| 2024/10/21 | 5,290 | 5,290 | 5,230 | 5,270 | 13,600 |
| 2024/10/18 | 5,290 | 5,350 | 5,280 | 5,290 | 12,800 |
| 2024/10/17 | 5,360 | 5,390 | 5,290 | 5,290 | 12,000 |
| 2024/10/16 | 5,350 | 5,440 | 5,340 | 5,360 | 21,600 |
| 2024/10/15 | 5,440 | 5,470 | 5,320 | 5,380 | 44,200 |
| 2024/10/11 | 5,380 | 5,430 | 5,380 | 5,410 | 31,100 |
| 2024/10/10 | 5,440 | 5,440 | 5,360 | 5,410 | 23,300 |
| 2024/10/09 | 5,470 | 5,510 | 5,400 | 5,430 | 33,500 |
| 2024/10/08 | 5,400 | 5,530 | 5,400 | 5,470 | 57,500 |
| 2024/10/07 | 5,450 | 5,500 | 5,350 | 5,500 | 58,800 |
| 2024/10/04 | 5,370 | 5,440 | 5,360 | 5,410 | 27,000 |
| 2024/10/03 | 5,380 | 5,400 | 5,340 | 5,360 | 30,500 |
| 2024/10/02 | 5,280 | 5,380 | 5,280 | 5,340 | 60,400 |
| 2024/10/01 | 5,380 | 5,430 | 5,330 | 5,360 | 38,500 |
| 2024/09/30 | 5,320 | 5,360 | 5,270 | 5,290 | 42,600 |
| 2024/09/27 | 5,330 | 5,440 | 5,330 | 5,380 | 47,400 |
| 2024/09/26 | 5,310 | 5,390 | 5,280 | 5,370 | 80,700 |
| 2024/09/25 | 5,200 | 5,290 | 5,200 | 5,240 | 82,900 |
| 2024/09/24 | 5,330 | 5,330 | 5,230 | 5,260 | 49,600 |
| 2024/09/20 | 5,310 | 5,340 | 5,240 | 5,280 | 107,900 |
| 2024/09/19 | 5,120 | 5,300 | 5,120 | 5,260 | 69,700 |
| 2024/09/18 | 5,070 | 5,130 | 5,060 | 5,100 | 45,200 |
| 2024/09/17 | 5,170 | 5,240 | 4,985 | 5,060 | 159,500 |
| 2024/09/13 | 5,130 | 5,180 | 5,100 | 5,140 | 96,600 |
| 2024/09/12 | 4,950 | 5,100 | 4,940 | 5,060 | 147,000 |
| 2024/09/11 | 4,825 | 4,895 | 4,795 | 4,895 | 66,500 |
| 2024/09/10 | 4,720 | 4,840 | 4,720 | 4,825 | 30,400 |
| 2024/09/09 | 4,655 | 4,735 | 4,605 | 4,735 | 69,000 |
| 2024/09/06 | 4,670 | 4,700 | 4,625 | 4,650 | 47,900 |
| 2024/09/05 | 4,645 | 4,685 | 4,620 | 4,655 | 29,100 |
| 2024/09/04 | 4,715 | 4,730 | 4,590 | 4,635 | 41,700 |
| 2024/09/03 | 4,795 | 4,825 | 4,770 | 4,785 | 20,300 |
| 2024/09/02 | 4,770 | 4,815 | 4,735 | 4,795 | 38,200 |
| 2024/08/30 | 4,800 | 4,850 | 4,765 | 4,770 | 35,800 |
| 2024/08/29 | 4,785 | 4,810 | 4,760 | 4,800 | 26,600 |
| 2024/08/28 | 4,845 | 4,845 | 4,765 | 4,785 | 52,600 |
| 2024/08/27 | 4,850 | 4,895 | 4,825 | 4,845 | 67,100 |
| 2024/08/26 | 4,760 | 4,760 | 4,670 | 4,750 | 38,900 |
| 2024/08/23 | 4,720 | 4,790 | 4,700 | 4,730 | 45,700 |
| 2024/08/22 | 4,665 | 4,730 | 4,665 | 4,720 | 26,500 |
| 2024/08/21 | 4,685 | 4,695 | 4,595 | 4,650 | 58,700 |
| 2024/08/20 | 4,600 | 4,695 | 4,600 | 4,685 | 34,500 |
| 2024/08/19 | 4,750 | 4,750 | 4,585 | 4,585 | 59,900 |