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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,300 | 5,350 | 5,230 | 5,230 | 56,500 |
| 2024/07/25 | 5,260 | 5,330 | 5,250 | 5,280 | 45,100 |
| 2024/07/24 | 5,380 | 5,420 | 5,350 | 5,360 | 36,900 |
| 2024/07/23 | 5,390 | 5,400 | 5,330 | 5,380 | 20,800 |
| 2024/07/22 | 5,370 | 5,370 | 5,300 | 5,320 | 26,200 |
| 2024/07/19 | 5,340 | 5,370 | 5,270 | 5,370 | 30,800 |
| 2024/07/18 | 5,250 | 5,390 | 5,230 | 5,330 | 24,300 |
| 2024/07/17 | 5,380 | 5,380 | 5,270 | 5,300 | 34,100 |
| 2024/07/16 | 5,310 | 5,380 | 5,270 | 5,330 | 21,400 |
| 2024/07/12 | 5,300 | 5,390 | 5,290 | 5,330 | 42,000 |
| 2024/07/11 | 5,300 | 5,300 | 5,180 | 5,270 | 74,600 |
| 2024/07/10 | 5,170 | 5,270 | 5,160 | 5,260 | 39,700 |
| 2024/07/09 | 5,170 | 5,210 | 5,110 | 5,160 | 28,700 |
| 2024/07/08 | 5,150 | 5,170 | 5,120 | 5,150 | 30,500 |
| 2024/07/05 | 5,200 | 5,200 | 5,120 | 5,130 | 34,900 |
| 2024/07/04 | 5,180 | 5,190 | 5,130 | 5,160 | 36,400 |
| 2024/07/03 | 5,110 | 5,180 | 5,110 | 5,180 | 28,400 |
| 2024/07/02 | 5,180 | 5,190 | 5,140 | 5,160 | 40,100 |
| 2024/07/01 | 5,230 | 5,230 | 5,150 | 5,150 | 27,300 |
| 2024/06/28 | 5,170 | 5,230 | 5,120 | 5,230 | 41,200 |
| 2024/06/27 | 5,070 | 5,200 | 5,070 | 5,180 | 47,000 |
| 2024/06/26 | 5,060 | 5,140 | 5,050 | 5,090 | 45,200 |
| 2024/06/25 | 5,100 | 5,130 | 5,060 | 5,070 | 36,400 |
| 2024/06/24 | 5,120 | 5,160 | 5,090 | 5,090 | 49,900 |
| 2024/06/21 | 5,060 | 5,120 | 5,010 | 5,020 | 72,200 |
| 2024/06/20 | 5,000 | 5,050 | 4,970 | 5,040 | 51,000 |
| 2024/06/19 | 5,090 | 5,100 | 4,995 | 5,020 | 34,600 |
| 2024/06/18 | 5,170 | 5,200 | 5,070 | 5,080 | 32,500 |
| 2024/06/17 | 5,060 | 5,190 | 5,050 | 5,170 | 56,000 |
| 2024/06/14 | 5,020 | 5,170 | 5,000 | 5,160 | 92,000 |
| 2024/06/13 | 5,100 | 5,150 | 5,010 | 5,030 | 57,000 |
| 2024/06/12 | 5,150 | 5,160 | 5,080 | 5,130 | 40,000 |
| 2024/06/11 | 5,090 | 5,150 | 5,070 | 5,100 | 37,800 |
| 2024/06/10 | 5,020 | 5,100 | 5,020 | 5,090 | 28,400 |
| 2024/06/07 | 5,050 | 5,160 | 5,050 | 5,080 | 42,000 |
| 2024/06/06 | 5,080 | 5,090 | 4,995 | 5,020 | 53,200 |
| 2024/06/05 | 5,170 | 5,200 | 5,020 | 5,080 | 74,900 |
| 2024/06/04 | 5,280 | 5,320 | 5,220 | 5,240 | 60,300 |
| 2024/06/03 | 5,340 | 5,390 | 5,310 | 5,330 | 53,700 |
| 2024/05/31 | 5,140 | 5,300 | 5,130 | 5,290 | 76,800 |
| 2024/05/30 | 5,070 | 5,150 | 5,050 | 5,140 | 33,000 |
| 2024/05/29 | 5,160 | 5,180 | 5,080 | 5,110 | 41,400 |
| 2024/05/28 | 5,210 | 5,230 | 5,100 | 5,140 | 21,700 |
| 2024/05/27 | 5,150 | 5,200 | 5,110 | 5,180 | 27,800 |
| 2024/05/24 | 5,140 | 5,240 | 5,130 | 5,220 | 33,600 |
| 2024/05/23 | 5,200 | 5,280 | 5,160 | 5,220 | 27,200 |
| 2024/05/22 | 5,370 | 5,370 | 5,230 | 5,290 | 65,600 |
| 2024/05/21 | 5,500 | 5,520 | 5,380 | 5,400 | 57,700 |
| 2024/05/20 | 5,360 | 5,430 | 5,290 | 5,350 | 82,300 |
| 2024/05/17 | 5,250 | 5,400 | 5,230 | 5,290 | 82,900 |
| 2024/05/16 | 5,320 | 5,390 | 5,240 | 5,240 | 81,600 |
| 2024/05/15 | 5,260 | 5,330 | 5,220 | 5,290 | 78,600 |
| 2024/05/14 | 5,350 | 5,360 | 5,200 | 5,230 | 67,300 |
| 2024/05/13 | 5,450 | 5,580 | 5,190 | 5,260 | 149,900 |
| 2024/05/10 | 4,980 | 5,480 | 4,800 | 5,400 | 313,100 |
| 2024/05/09 | 5,010 | 5,140 | 5,000 | 5,060 | 72,300 |
| 2024/05/08 | 5,040 | 5,070 | 4,995 | 5,010 | 54,700 |
| 2024/05/07 | 5,100 | 5,100 | 4,980 | 4,995 | 49,300 |
| 2024/05/02 | 5,100 | 5,120 | 5,040 | 5,070 | 38,400 |
| 2024/05/01 | 5,140 | 5,140 | 5,010 | 5,090 | 52,400 |
| 2024/04/30 | 5,130 | 5,150 | 5,060 | 5,150 | 65,300 |
| 2024/04/26 | 5,050 | 5,130 | 5,020 | 5,080 | 37,700 |
| 2024/04/25 | 5,080 | 5,130 | 5,050 | 5,060 | 40,200 |
| 2024/04/24 | 5,170 | 5,170 | 5,040 | 5,080 | 49,300 |
| 2024/04/23 | 5,120 | 5,160 | 5,070 | 5,130 | 49,700 |
| 2024/04/22 | 4,985 | 5,110 | 4,985 | 5,080 | 64,500 |
| 2024/04/19 | 5,090 | 5,170 | 4,935 | 4,980 | 68,800 |
| 2024/04/18 | 5,080 | 5,160 | 5,070 | 5,120 | 54,500 |
| 2024/04/17 | 5,020 | 5,120 | 5,000 | 5,030 | 51,400 |
| 2024/04/16 | 5,130 | 5,150 | 5,030 | 5,040 | 45,000 |
| 2024/04/15 | 5,070 | 5,160 | 5,070 | 5,130 | 27,500 |
| 2024/04/12 | 5,160 | 5,190 | 5,100 | 5,140 | 29,100 |
| 2024/04/11 | 5,120 | 5,160 | 5,060 | 5,120 | 30,100 |
| 2024/04/10 | 5,170 | 5,180 | 5,120 | 5,150 | 26,200 |
| 2024/04/09 | 5,150 | 5,200 | 5,100 | 5,150 | 37,400 |
| 2024/04/08 | 5,080 | 5,130 | 5,060 | 5,110 | 61,000 |
| 2024/04/05 | 5,010 | 5,080 | 4,965 | 5,060 | 46,600 |
| 2024/04/04 | 5,100 | 5,140 | 5,040 | 5,060 | 53,400 |
| 2024/04/03 | 5,000 | 5,110 | 5,000 | 5,090 | 42,800 |
| 2024/04/02 | 5,180 | 5,180 | 5,060 | 5,090 | 70,700 |
| 2024/04/01 | 5,280 | 5,310 | 5,170 | 5,180 | 38,400 |
| 2024/03/29 | 5,240 | 5,290 | 5,220 | 5,260 | 42,900 |
| 2024/03/28 | 5,240 | 5,320 | 5,210 | 5,250 | 83,800 |
| 2024/03/27 | 5,340 | 5,360 | 5,280 | 5,310 | 95,300 |
| 2024/03/26 | 5,260 | 5,350 | 5,250 | 5,350 | 104,000 |
| 2024/03/25 | 5,290 | 5,430 | 5,260 | 5,290 | 80,500 |
| 2024/03/22 | 5,370 | 5,420 | 5,310 | 5,330 | 79,800 |
| 2024/03/21 | 5,370 | 5,410 | 5,290 | 5,370 | 52,300 |
| 2024/03/19 | 5,380 | 5,420 | 5,300 | 5,330 | 37,200 |
| 2024/03/18 | 5,450 | 5,460 | 5,360 | 5,370 | 32,000 |
| 2024/03/15 | 5,310 | 5,440 | 5,290 | 5,400 | 256,500 |
| 2024/03/14 | 5,290 | 5,370 | 5,250 | 5,350 | 52,000 |
| 2024/03/13 | 5,420 | 5,460 | 5,310 | 5,330 | 55,800 |
| 2024/03/12 | 5,300 | 5,380 | 5,210 | 5,380 | 53,700 |
| 2024/03/11 | 5,240 | 5,350 | 5,200 | 5,310 | 53,800 |
| 2024/03/08 | 5,230 | 5,370 | 5,180 | 5,330 | 78,300 |
| 2024/03/07 | 5,320 | 5,320 | 5,180 | 5,250 | 70,800 |
| 2024/03/06 | 5,110 | 5,300 | 5,110 | 5,290 | 82,600 |
| 2024/03/05 | 5,090 | 5,150 | 5,050 | 5,110 | 45,400 |
| 2024/03/04 | 5,270 | 5,270 | 5,070 | 5,100 | 126,900 |
| 2024/03/01 | 5,290 | 5,380 | 5,270 | 5,320 | 42,800 |
| 2024/02/29 | 5,290 | 5,310 | 5,230 | 5,280 | 43,700 |
| 2024/02/28 | 5,270 | 5,390 | 5,270 | 5,320 | 46,100 |
| 2024/02/27 | 5,300 | 5,310 | 5,220 | 5,300 | 85,700 |
| 2024/02/26 | 5,300 | 5,410 | 5,290 | 5,360 | 42,200 |
| 2024/02/22 | 5,390 | 5,430 | 5,240 | 5,350 | 85,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,290 | 5,340 | 99,500 |
| 2024/02/20 | 5,600 | 5,630 | 5,330 | 5,420 | 137,300 |
| 2024/02/19 | 5,550 | 5,720 | 5,510 | 5,700 | 136,400 |
| 2024/02/16 | 5,340 | 5,570 | 5,270 | 5,550 | 157,400 |
| 2024/02/15 | 5,170 | 5,340 | 4,995 | 5,330 | 197,100 |
| 2024/02/14 | 5,230 | 5,320 | 5,090 | 5,190 | 243,500 |
| 2024/02/13 | 5,220 | 5,220 | 5,200 | 5,220 | 134,200 |
| 2024/02/09 | 4,510 | 4,550 | 4,475 | 4,515 | 68,700 |
| 2024/02/08 | 4,600 | 4,615 | 4,560 | 4,580 | 53,200 |
| 2024/02/07 | 4,630 | 4,635 | 4,585 | 4,610 | 51,800 |
| 2024/02/06 | 4,675 | 4,700 | 4,630 | 4,650 | 48,800 |
| 2024/02/05 | 4,735 | 4,755 | 4,700 | 4,730 | 55,700 |
| 2024/02/02 | 4,765 | 4,795 | 4,720 | 4,735 | 49,300 |
| 2024/02/01 | 4,700 | 4,780 | 4,700 | 4,745 | 52,000 |
| 2024/01/31 | 4,680 | 4,755 | 4,660 | 4,750 | 43,000 |
| 2024/01/30 | 4,760 | 4,760 | 4,690 | 4,705 | 49,600 |
| 2024/01/29 | 4,670 | 4,730 | 4,655 | 4,730 | 60,100 |
| 2024/01/26 | 4,590 | 4,635 | 4,580 | 4,615 | 79,800 |
| 2024/01/25 | 4,470 | 4,565 | 4,470 | 4,540 | 60,000 |
| 2024/01/24 | 4,525 | 4,525 | 4,465 | 4,490 | 50,100 |
| 2024/01/23 | 4,565 | 4,600 | 4,525 | 4,535 | 48,200 |
| 2024/01/22 | 4,480 | 4,540 | 4,480 | 4,530 | 36,400 |
| 2024/01/19 | 4,500 | 4,520 | 4,465 | 4,480 | 45,000 |
| 2024/01/18 | 4,545 | 4,580 | 4,500 | 4,500 | 48,500 |
| 2024/01/17 | 4,640 | 4,660 | 4,545 | 4,545 | 44,300 |
| 2024/01/16 | 4,730 | 4,750 | 4,630 | 4,640 | 38,300 |
| 2024/01/15 | 4,660 | 4,760 | 4,645 | 4,720 | 57,500 |
| 2024/01/12 | 4,600 | 4,645 | 4,580 | 4,630 | 59,200 |
| 2024/01/11 | 4,650 | 4,650 | 4,575 | 4,575 | 51,300 |
| 2024/01/10 | 4,530 | 4,640 | 4,520 | 4,595 | 65,900 |
| 2024/01/09 | 4,550 | 4,595 | 4,520 | 4,540 | 57,000 |
| 2024/01/05 | 4,635 | 4,635 | 4,505 | 4,505 | 65,900 |
| 2024/01/04 | 4,650 | 4,650 | 4,535 | 4,585 | 49,200 |
| 2023/12/29 | 4,670 | 4,670 | 4,605 | 4,645 | 49,600 |
| 2023/12/28 | 4,585 | 4,680 | 4,585 | 4,680 | 30,500 |
| 2023/12/27 | 4,625 | 4,645 | 4,575 | 4,615 | 50,700 |
| 2023/12/26 | 4,645 | 4,650 | 4,580 | 4,615 | 54,400 |
| 2023/12/25 | 4,635 | 4,680 | 4,600 | 4,680 | 43,800 |
| 2023/12/22 | 4,535 | 4,615 | 4,520 | 4,605 | 45,500 |
| 2023/12/21 | 4,525 | 4,525 | 4,485 | 4,505 | 33,300 |
| 2023/12/20 | 4,510 | 4,555 | 4,495 | 4,555 | 59,000 |
| 2023/12/19 | 4,485 | 4,520 | 4,465 | 4,490 | 83,900 |
| 2023/12/18 | 4,410 | 4,450 | 4,365 | 4,450 | 46,700 |
| 2023/12/15 | 4,510 | 4,535 | 4,420 | 4,480 | 108,700 |
| 2023/12/14 | 4,545 | 4,550 | 4,485 | 4,505 | 56,700 |
| 2023/12/13 | 4,540 | 4,550 | 4,500 | 4,515 | 35,900 |
| 2023/12/12 | 4,610 | 4,610 | 4,510 | 4,540 | 53,100 |
| 2023/12/11 | 4,525 | 4,600 | 4,510 | 4,580 | 79,200 |
| 2023/12/08 | 4,570 | 4,570 | 4,445 | 4,455 | 73,700 |
| 2023/12/07 | 4,585 | 4,630 | 4,550 | 4,565 | 34,200 |
| 2023/12/06 | 4,530 | 4,640 | 4,530 | 4,620 | 45,000 |
| 2023/12/05 | 4,510 | 4,570 | 4,510 | 4,530 | 41,800 |
| 2023/12/04 | 4,600 | 4,600 | 4,505 | 4,515 | 57,200 |
| 2023/12/01 | 4,645 | 4,670 | 4,590 | 4,620 | 39,400 |
| 2023/11/30 | 4,600 | 4,625 | 4,510 | 4,615 | 65,700 |
| 2023/11/29 | 4,690 | 4,725 | 4,615 | 4,620 | 59,900 |
| 2023/11/28 | 4,720 | 4,785 | 4,690 | 4,690 | 81,900 |
| 2023/11/27 | 4,810 | 4,810 | 4,695 | 4,725 | 64,500 |
| 2023/11/24 | 4,730 | 4,800 | 4,730 | 4,755 | 32,400 |
| 2023/11/22 | 4,745 | 4,760 | 4,710 | 4,720 | 27,100 |
| 2023/11/21 | 4,725 | 4,745 | 4,690 | 4,740 | 67,800 |
| 2023/11/20 | 4,705 | 4,770 | 4,700 | 4,735 | 48,500 |
| 2023/11/17 | 4,650 | 4,710 | 4,605 | 4,700 | 64,800 |
| 2023/11/16 | 4,600 | 4,630 | 4,545 | 4,590 | 49,600 |
| 2023/11/15 | 4,585 | 4,620 | 4,560 | 4,580 | 51,000 |
| 2023/11/14 | 4,660 | 4,660 | 4,540 | 4,540 | 66,000 |
| 2023/11/13 | 4,805 | 4,805 | 4,570 | 4,590 | 86,500 |
| 2023/11/10 | 4,925 | 4,945 | 4,720 | 4,805 | 147,700 |
| 2023/11/09 | 4,955 | 5,030 | 4,915 | 4,980 | 70,800 |
| 2023/11/08 | 4,885 | 4,975 | 4,885 | 4,930 | 87,000 |
| 2023/11/07 | 4,905 | 4,940 | 4,870 | 4,905 | 72,000 |
| 2023/11/06 | 4,940 | 4,980 | 4,880 | 4,905 | 92,600 |
| 2023/11/02 | 4,830 | 4,895 | 4,795 | 4,870 | 78,700 |
| 2023/11/01 | 4,900 | 4,900 | 4,775 | 4,865 | 96,400 |
| 2023/10/31 | 4,650 | 4,800 | 4,630 | 4,760 | 129,200 |
| 2023/10/30 | 4,736 | 4,743 | 4,578 | 4,601 | 357,900 |
| 2023/10/27 | 4,687 | 4,804 | 4,664 | 4,804 | 123,300 |
| 2023/10/26 | 4,715 | 4,739 | 4,676 | 4,694 | 87,800 |
| 2023/10/25 | 4,672 | 4,722 | 4,652 | 4,663 | 86,100 |
| 2023/10/24 | 4,640 | 4,654 | 4,524 | 4,622 | 70,900 |
| 2023/10/23 | 4,624 | 4,675 | 4,621 | 4,640 | 44,100 |
| 2023/10/20 | 4,627 | 4,662 | 4,623 | 4,624 | 45,300 |
| 2023/10/19 | 4,664 | 4,725 | 4,632 | 4,655 | 89,800 |
| 2023/10/18 | 4,628 | 4,680 | 4,607 | 4,669 | 50,200 |
| 2023/10/17 | 4,701 | 4,732 | 4,611 | 4,622 | 70,500 |
| 2023/10/16 | 4,647 | 4,719 | 4,644 | 4,672 | 59,100 |
| 2023/10/13 | 4,693 | 4,751 | 4,646 | 4,647 | 92,200 |
| 2023/10/12 | 4,738 | 4,738 | 4,654 | 4,693 | 127,100 |
| 2023/10/11 | 4,729 | 4,776 | 4,698 | 4,700 | 71,400 |
| 2023/10/10 | 4,808 | 4,815 | 4,767 | 4,799 | 62,700 |
| 2023/10/06 | 4,800 | 4,856 | 4,755 | 4,755 | 47,200 |
| 2023/10/05 | 4,720 | 4,824 | 4,701 | 4,800 | 69,900 |
| 2023/10/04 | 4,842 | 4,842 | 4,703 | 4,723 | 93,600 |
| 2023/10/03 | 4,901 | 4,917 | 4,842 | 4,865 | 71,600 |