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 |
|---|---|---|---|---|---|
| 2026/06/19 | 4,965 | 5,020 | 4,940 | 5,020 | 174,800 |
| 2026/06/18 | 4,955 | 4,985 | 4,940 | 4,970 | 113,100 |
| 2026/06/17 | 4,960 | 5,000 | 4,950 | 4,955 | 80,300 |
| 2026/06/16 | 5,000 | 5,040 | 4,955 | 4,985 | 143,000 |
| 2026/06/15 | 5,120 | 5,120 | 5,010 | 5,010 | 119,500 |
| 2026/06/12 | 5,200 | 5,220 | 5,080 | 5,110 | 88,600 |
| 2026/06/11 | 5,170 | 5,190 | 5,130 | 5,190 | 40,400 |
| 2026/06/10 | 5,080 | 5,180 | 5,080 | 5,170 | 71,000 |
| 2026/06/09 | 5,110 | 5,130 | 5,030 | 5,030 | 77,400 |
| 2026/06/08 | 5,130 | 5,160 | 5,060 | 5,100 | 125,100 |
| 2026/06/05 | 5,220 | 5,280 | 5,170 | 5,180 | 53,500 |
| 2026/06/04 | 5,240 | 5,240 | 5,170 | 5,170 | 42,600 |
| 2026/06/03 | 5,180 | 5,260 | 5,140 | 5,220 | 48,100 |
| 2026/06/02 | 5,280 | 5,280 | 5,150 | 5,180 | 111,600 |
| 2026/06/01 | 5,300 | 5,430 | 5,280 | 5,380 | 67,400 |
| 2026/05/29 | 5,310 | 5,380 | 5,250 | 5,300 | 93,200 |
| 2026/05/28 | 5,390 | 5,410 | 5,280 | 5,320 | 72,500 |
| 2026/05/27 | 5,360 | 5,390 | 5,260 | 5,350 | 121,400 |
| 2026/05/26 | 5,410 | 5,410 | 5,270 | 5,340 | 102,500 |
| 2026/05/25 | 5,430 | 5,460 | 5,320 | 5,340 | 67,800 |
| 2026/05/22 | 5,500 | 5,500 | 5,380 | 5,430 | 45,300 |
| 2026/05/21 | 5,510 | 5,560 | 5,440 | 5,440 | 63,100 |
| 2026/05/20 | 5,570 | 5,600 | 5,440 | 5,500 | 69,300 |
| 2026/05/19 | 5,550 | 5,570 | 5,480 | 5,520 | 97,700 |
| 2026/05/18 | 5,510 | 5,580 | 5,460 | 5,490 | 85,800 |
| 2026/05/15 | 5,470 | 5,600 | 5,470 | 5,530 | 88,700 |
| 2026/05/14 | 5,650 | 5,730 | 5,410 | 5,420 | 151,600 |
| 2026/05/13 | 5,260 | 5,830 | 5,230 | 5,630 | 239,300 |
| 2026/05/12 | 5,390 | 5,410 | 5,290 | 5,320 | 28,800 |
| 2026/05/11 | 5,310 | 5,460 | 5,310 | 5,400 | 51,600 |
| 2026/05/08 | 5,410 | 5,430 | 5,290 | 5,330 | 72,200 |
| 2026/05/07 | 5,380 | 5,480 | 5,370 | 5,440 | 69,700 |
| 2026/05/01 | 5,390 | 5,450 | 5,330 | 5,380 | 76,100 |
| 2026/04/30 | 5,400 | 5,460 | 5,390 | 5,430 | 78,900 |
| 2026/04/28 | 5,460 | 5,460 | 5,400 | 5,460 | 53,700 |
| 2026/04/27 | 5,440 | 5,480 | 5,400 | 5,440 | 77,000 |
| 2026/04/24 | 5,440 | 5,520 | 5,380 | 5,500 | 57,200 |
| 2026/04/23 | 5,430 | 5,450 | 5,330 | 5,380 | 112,300 |
| 2026/04/22 | 5,590 | 5,590 | 5,460 | 5,490 | 55,300 |
| 2026/04/21 | 5,730 | 5,730 | 5,560 | 5,580 | 47,500 |
| 2026/04/20 | 5,650 | 5,700 | 5,620 | 5,650 | 41,400 |
| 2026/04/17 | 5,640 | 5,690 | 5,630 | 5,640 | 28,300 |
| 2026/04/16 | 5,600 | 5,680 | 5,600 | 5,630 | 52,600 |
| 2026/04/15 | 5,660 | 5,710 | 5,590 | 5,600 | 71,600 |
| 2026/04/14 | 5,720 | 5,760 | 5,640 | 5,680 | 37,700 |
| 2026/04/13 | 5,790 | 5,800 | 5,720 | 5,740 | 37,200 |
| 2026/04/10 | 5,830 | 5,830 | 5,730 | 5,750 | 42,500 |
| 2026/04/09 | 5,780 | 5,860 | 5,770 | 5,790 | 37,800 |
| 2026/04/08 | 5,820 | 5,820 | 5,780 | 5,790 | 55,600 |
| 2026/04/07 | 5,840 | 5,880 | 5,790 | 5,790 | 25,300 |
| 2026/04/06 | 5,780 | 5,870 | 5,770 | 5,830 | 20,800 |
| 2026/04/03 | 5,790 | 5,850 | 5,780 | 5,820 | 25,500 |
| 2026/03/27 | 5,700 | 5,760 | 5,670 | 5,760 | 73,500 |
| 2026/03/26 | 5,690 | 5,740 | 5,630 | 5,670 | 47,100 |
| 2026/03/25 | 5,650 | 5,740 | 5,650 | 5,690 | 33,100 |
| 2026/03/24 | 5,570 | 5,680 | 5,570 | 5,660 | 53,000 |
| 2026/03/23 | 5,520 | 5,560 | 5,460 | 5,530 | 64,600 |
| 2026/03/19 | 5,690 | 5,770 | 5,620 | 5,620 | 47,500 |
| 2026/03/18 | 5,680 | 5,800 | 5,680 | 5,750 | 41,900 |
| 2026/03/17 | 5,620 | 5,700 | 5,620 | 5,660 | 36,000 |
| 2026/03/16 | 5,640 | 5,650 | 5,550 | 5,580 | 54,600 |
| 2026/03/13 | 5,580 | 5,710 | 5,550 | 5,620 | 74,600 |
| 2026/03/12 | 5,710 | 5,730 | 5,610 | 5,620 | 54,400 |
| 2026/03/11 | 5,800 | 5,810 | 5,720 | 5,750 | 71,300 |
| 2026/03/10 | 5,840 | 5,900 | 5,760 | 5,760 | 55,700 |
| 2026/03/09 | 5,760 | 5,850 | 5,710 | 5,820 | 77,400 |
| 2026/03/06 | 5,870 | 5,920 | 5,830 | 5,920 | 37,800 |
| 2026/03/05 | 5,930 | 5,970 | 5,870 | 5,890 | 51,300 |
| 2026/03/04 | 5,850 | 5,850 | 5,760 | 5,830 | 82,800 |
| 2026/03/03 | 6,030 | 6,030 | 5,900 | 5,940 | 101,300 |
| 2026/03/02 | 6,000 | 6,160 | 5,970 | 6,070 | 45,800 |
| 2026/02/27 | 6,020 | 6,120 | 5,990 | 6,090 | 68,000 |
| 2026/02/26 | 6,020 | 6,020 | 5,930 | 5,990 | 112,400 |
| 2026/02/25 | 6,050 | 6,070 | 5,960 | 6,030 | 82,500 |
| 2026/02/24 | 5,990 | 6,080 | 5,940 | 6,050 | 110,400 |
| 2026/02/20 | 5,940 | 6,080 | 5,940 | 6,000 | 66,500 |
| 2026/02/19 | 5,940 | 6,050 | 5,900 | 6,030 | 60,600 |
| 2026/02/18 | 5,890 | 5,960 | 5,860 | 5,920 | 42,700 |
| 2026/02/17 | 5,850 | 5,900 | 5,830 | 5,850 | 48,100 |
| 2026/02/16 | 5,890 | 5,970 | 5,820 | 5,850 | 52,200 |
| 2026/02/13 | 5,960 | 5,960 | 5,870 | 5,890 | 53,300 |
| 2026/02/12 | 5,880 | 5,940 | 5,860 | 5,900 | 66,600 |
| 2026/02/10 | 5,840 | 5,900 | 5,800 | 5,850 | 71,300 |
| 2026/02/09 | 5,800 | 5,880 | 5,710 | 5,850 | 89,100 |
| 2026/02/06 | 5,690 | 5,860 | 5,600 | 5,770 | 265,800 |
| 2026/02/05 | 5,760 | 5,760 | 5,700 | 5,710 | 71,900 |
| 2026/02/04 | 5,610 | 5,710 | 5,580 | 5,690 | 76,200 |
| 2026/02/03 | 5,600 | 5,630 | 5,550 | 5,600 | 121,900 |
| 2026/02/02 | 5,640 | 5,640 | 5,550 | 5,600 | 62,300 |
| 2026/01/30 | 5,640 | 5,640 | 5,550 | 5,600 | 66,000 |
| 2026/01/29 | 5,590 | 5,670 | 5,570 | 5,610 | 62,600 |
| 2026/01/28 | 5,670 | 5,690 | 5,590 | 5,620 | 115,000 |
| 2026/01/27 | 5,650 | 5,680 | 5,600 | 5,680 | 77,000 |
| 2026/01/26 | 5,650 | 5,700 | 5,610 | 5,640 | 73,800 |
| 2026/01/23 | 5,740 | 5,850 | 5,590 | 5,650 | 140,500 |
| 2026/01/22 | 5,400 | 5,690 | 5,400 | 5,690 | 160,700 |
| 2026/01/21 | 5,470 | 5,500 | 5,400 | 5,400 | 75,500 |
| 2026/01/20 | 5,500 | 5,550 | 5,480 | 5,510 | 38,900 |
| 2026/01/19 | 5,500 | 5,580 | 5,490 | 5,500 | 48,300 |
| 2026/01/16 | 5,410 | 5,460 | 5,360 | 5,430 | 41,900 |
| 2026/01/15 | 5,380 | 5,420 | 5,320 | 5,390 | 54,900 |
| 2026/01/14 | 5,350 | 5,400 | 5,340 | 5,340 | 44,000 |
| 2026/01/13 | 5,400 | 5,410 | 5,350 | 5,370 | 42,400 |
| 2026/01/09 | 5,340 | 5,400 | 5,340 | 5,360 | 40,100 |
| 2026/01/08 | 5,350 | 5,370 | 5,300 | 5,350 | 35,700 |
| 2026/01/07 | 5,330 | 5,420 | 5,310 | 5,380 | 53,700 |
| 2026/01/06 | 5,360 | 5,360 | 5,270 | 5,350 | 68,400 |
| 2026/01/05 | 5,360 | 5,500 | 5,360 | 5,360 | 87,300 |
| 2025/12/30 | 5,370 | 5,380 | 5,290 | 5,290 | 81,600 |
| 2025/12/29 | 5,360 | 5,410 | 5,290 | 5,350 | 57,000 |
| 2025/12/26 | 5,300 | 5,380 | 5,300 | 5,360 | 42,400 |
| 2025/12/25 | 5,200 | 5,370 | 5,190 | 5,320 | 63,400 |
| 2025/12/24 | 5,260 | 5,270 | 5,210 | 5,210 | 36,300 |
| 2025/12/23 | 5,210 | 5,260 | 5,210 | 5,250 | 33,700 |
| 2025/12/22 | 5,290 | 5,300 | 5,200 | 5,220 | 39,400 |
| 2025/12/19 | 5,250 | 5,320 | 5,250 | 5,270 | 30,900 |
| 2025/12/18 | 5,260 | 5,300 | 5,240 | 5,260 | 41,100 |
| 2025/12/17 | 5,210 | 5,270 | 5,190 | 5,220 | 33,600 |
| 2025/12/16 | 5,200 | 5,280 | 5,200 | 5,250 | 59,600 |
| 2025/12/15 | 5,180 | 5,250 | 5,180 | 5,220 | 30,200 |
| 2025/12/12 | 5,210 | 5,260 | 5,200 | 5,210 | 46,500 |
| 2025/12/11 | 5,260 | 5,290 | 5,190 | 5,190 | 44,800 |
| 2025/12/10 | 5,260 | 5,280 | 5,220 | 5,260 | 31,600 |
| 2025/12/09 | 5,330 | 5,340 | 5,260 | 5,270 | 39,800 |
| 2025/12/08 | 5,280 | 5,350 | 5,250 | 5,330 | 39,700 |
| 2025/12/05 | 5,280 | 5,290 | 5,210 | 5,210 | 30,700 |
| 2025/12/04 | 5,290 | 5,340 | 5,280 | 5,310 | 31,600 |
| 2025/12/03 | 5,360 | 5,360 | 5,300 | 5,300 | 51,700 |
| 2025/12/02 | 5,440 | 5,440 | 5,360 | 5,390 | 52,800 |
| 2025/12/01 | 5,500 | 5,530 | 5,430 | 5,450 | 61,100 |
| 2025/11/28 | 5,440 | 5,540 | 5,430 | 5,510 | 71,100 |
| 2025/11/27 | 5,400 | 5,450 | 5,400 | 5,430 | 51,500 |
| 2025/11/26 | 5,320 | 5,400 | 5,290 | 5,390 | 66,200 |
| 2025/11/25 | 5,270 | 5,300 | 5,220 | 5,280 | 60,500 |
| 2025/11/21 | 5,140 | 5,300 | 5,120 | 5,270 | 77,200 |
| 2025/11/20 | 5,170 | 5,180 | 5,110 | 5,130 | 50,200 |
| 2025/11/19 | 5,200 | 5,210 | 5,150 | 5,160 | 63,300 |
| 2025/11/18 | 5,260 | 5,260 | 5,150 | 5,200 | 104,000 |
| 2025/11/17 | 5,410 | 5,430 | 5,310 | 5,320 | 67,700 |
| 2025/11/14 | 5,380 | 5,410 | 5,330 | 5,370 | 37,600 |
| 2025/11/13 | 5,400 | 5,420 | 5,350 | 5,380 | 46,900 |
| 2025/11/12 | 5,350 | 5,410 | 5,260 | 5,390 | 56,700 |
| 2025/11/11 | 5,280 | 5,350 | 5,240 | 5,320 | 69,800 |
| 2025/11/10 | 5,270 | 5,320 | 5,100 | 5,290 | 157,400 |
| 2025/11/07 | 5,400 | 5,630 | 5,230 | 5,270 | 290,800 |
| 2025/11/06 | 5,330 | 5,420 | 5,320 | 5,380 | 66,700 |
| 2025/11/05 | 5,400 | 5,460 | 5,320 | 5,350 | 76,000 |
| 2025/11/04 | 5,340 | 5,410 | 5,280 | 5,390 | 71,800 |
| 2025/10/31 | 5,440 | 5,450 | 5,380 | 5,410 | 87,400 |
| 2025/10/30 | 5,380 | 5,470 | 5,360 | 5,420 | 241,900 |
| 2025/10/29 | 5,480 | 5,580 | 5,360 | 5,380 | 85,400 |
| 2025/10/28 | 5,540 | 5,570 | 5,450 | 5,530 | 97,200 |
| 2025/10/27 | 5,540 | 5,610 | 5,520 | 5,590 | 68,600 |
| 2025/10/24 | 5,570 | 5,570 | 5,430 | 5,500 | 58,300 |
| 2025/10/23 | 5,600 | 5,600 | 5,510 | 5,550 | 59,600 |
| 2025/10/22 | 5,580 | 5,630 | 5,550 | 5,610 | 217,800 |
| 2025/10/21 | 5,570 | 5,590 | 5,530 | 5,560 | 157,900 |
| 2025/10/20 | 5,670 | 5,690 | 5,580 | 5,590 | 34,600 |
| 2025/10/17 | 5,620 | 5,630 | 5,540 | 5,600 | 64,600 |
| 2025/10/16 | 5,650 | 5,700 | 5,560 | 5,570 | 49,400 |
| 2025/10/15 | 5,800 | 5,850 | 5,710 | 5,710 | 53,200 |
| 2025/10/14 | 5,560 | 5,770 | 5,510 | 5,720 | 99,400 |
| 2025/10/10 | 5,640 | 5,670 | 5,590 | 5,640 | 57,700 |
| 2025/10/09 | 5,720 | 5,760 | 5,650 | 5,720 | 53,800 |
| 2025/10/08 | 5,800 | 5,860 | 5,700 | 5,720 | 54,000 |
| 2025/10/07 | 5,830 | 5,850 | 5,770 | 5,790 | 35,300 |
| 2025/10/06 | 5,840 | 5,840 | 5,740 | 5,810 | 68,700 |
| 2025/10/03 | 5,730 | 5,830 | 5,710 | 5,760 | 51,300 |
| 2025/10/02 | 5,800 | 5,830 | 5,690 | 5,730 | 62,000 |
| 2025/10/01 | 5,910 | 5,910 | 5,800 | 5,850 | 68,100 |
| 2025/09/30 | 6,020 | 6,020 | 5,940 | 5,950 | 101,500 |
| 2025/09/29 | 6,310 | 6,310 | 6,030 | 6,040 | 84,900 |
| 2025/09/26 | 6,270 | 6,360 | 6,250 | 6,330 | 121,600 |
| 2025/09/25 | 6,290 | 6,290 | 6,200 | 6,240 | 62,100 |
| 2025/09/24 | 6,180 | 6,240 | 6,160 | 6,240 | 66,700 |
| 2025/09/22 | 6,210 | 6,220 | 6,160 | 6,210 | 44,800 |
| 2025/09/19 | 6,250 | 6,290 | 6,130 | 6,200 | 112,200 |
| 2025/09/18 | 6,270 | 6,280 | 6,160 | 6,250 | 47,900 |
| 2025/09/17 | 6,300 | 6,310 | 6,210 | 6,260 | 41,200 |
| 2025/09/16 | 6,290 | 6,330 | 6,230 | 6,320 | 39,400 |
| 2025/09/12 | 6,360 | 6,360 | 6,280 | 6,300 | 75,500 |
| 2025/09/11 | 6,320 | 6,350 | 6,200 | 6,340 | 99,900 |
| 2025/09/10 | 6,300 | 6,320 | 6,230 | 6,300 | 64,200 |
| 2025/09/09 | 6,330 | 6,340 | 6,180 | 6,260 | 86,100 |
| 2025/09/08 | 6,170 | 6,260 | 6,160 | 6,230 | 88,800 |
| 2025/09/05 | 6,150 | 6,180 | 6,090 | 6,100 | 56,700 |
| 2025/09/04 | 6,100 | 6,150 | 6,070 | 6,110 | 59,400 |
| 2025/09/03 | 6,060 | 6,180 | 6,040 | 6,060 | 87,400 |
| 2025/09/02 | 6,000 | 6,040 | 5,940 | 5,970 | 54,800 |
| 2025/09/01 | 6,050 | 6,050 | 5,980 | 5,980 | 75,500 |
| 2025/08/29 | 6,120 | 6,150 | 5,990 | 6,050 | 107,400 |
| 2025/08/28 | 6,230 | 6,230 | 6,110 | 6,180 | 50,800 |
| 2025/08/27 | 6,200 | 6,240 | 6,170 | 6,190 | 70,600 |
| 2025/08/26 | 6,240 | 6,320 | 6,220 | 6,270 | 211,200 |
| 2025/08/25 | 5,990 | 6,150 | 5,980 | 6,140 | 110,100 |
| 2025/08/22 | 5,930 | 5,980 | 5,880 | 5,960 | 80,600 |
| 2025/08/21 | 6,030 | 6,030 | 5,870 | 5,910 | 60,500 |
| 2025/08/20 | 6,000 | 6,050 | 5,970 | 5,980 | 74,900 |
| 2025/08/19 | 5,880 | 5,950 | 5,850 | 5,950 | 98,000 |
| 2025/08/18 | 5,950 | 6,030 | 5,910 | 5,910 | 74,700 |