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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/08/15 | 5,950 | 5,950 | 5,870 | 5,930 | 73,300 |
| 2025/08/14 | 6,030 | 6,110 | 5,970 | 6,020 | 117,900 |
| 2025/08/13 | 6,120 | 6,160 | 6,060 | 6,060 | 97,700 |
| 2025/08/12 | 6,180 | 6,200 | 6,010 | 6,120 | 201,900 |
| 2025/08/08 | 6,790 | 6,850 | 6,100 | 6,120 | 256,400 |
| 2025/08/07 | 6,730 | 6,830 | 6,680 | 6,800 | 52,200 |
| 2025/08/06 | 6,770 | 6,780 | 6,660 | 6,710 | 89,700 |
| 2025/08/05 | 6,720 | 6,800 | 6,700 | 6,760 | 45,400 |
| 2025/08/04 | 6,730 | 6,740 | 6,650 | 6,730 | 43,900 |
| 2025/08/01 | 6,710 | 6,800 | 6,660 | 6,800 | 59,100 |
| 2025/07/31 | 6,670 | 6,740 | 6,660 | 6,710 | 54,400 |
| 2025/07/30 | 6,630 | 6,690 | 6,590 | 6,660 | 37,900 |
| 2025/07/29 | 6,680 | 6,700 | 6,610 | 6,640 | 33,400 |
| 2025/07/28 | 6,770 | 6,810 | 6,720 | 6,730 | 30,700 |
| 2025/07/25 | 6,680 | 6,820 | 6,680 | 6,770 | 27,800 |
| 2025/07/24 | 6,660 | 6,760 | 6,640 | 6,750 | 48,300 |
| 2025/07/23 | 6,750 | 6,760 | 6,630 | 6,680 | 81,900 |
| 2025/07/22 | 6,800 | 6,820 | 6,710 | 6,720 | 29,800 |
| 2025/07/18 | 6,850 | 6,890 | 6,780 | 6,800 | 43,300 |
| 2025/07/17 | 6,730 | 6,860 | 6,730 | 6,840 | 50,200 |
| 2025/07/16 | 6,670 | 6,790 | 6,670 | 6,730 | 41,200 |
| 2025/07/15 | 6,690 | 6,740 | 6,610 | 6,670 | 23,500 |
| 2025/07/14 | 6,570 | 6,690 | 6,570 | 6,660 | 27,500 |
| 2025/07/11 | 6,580 | 6,700 | 6,510 | 6,530 | 38,500 |
| 2025/07/10 | 6,550 | 6,560 | 6,480 | 6,530 | 48,600 |
| 2025/07/09 | 6,560 | 6,640 | 6,550 | 6,550 | 29,400 |
| 2025/07/08 | 6,590 | 6,630 | 6,530 | 6,560 | 47,300 |
| 2025/07/07 | 6,490 | 6,570 | 6,480 | 6,570 | 34,800 |
| 2025/07/04 | 6,520 | 6,530 | 6,440 | 6,500 | 32,400 |
| 2025/07/03 | 6,560 | 6,590 | 6,450 | 6,470 | 39,800 |
| 2025/07/02 | 6,580 | 6,630 | 6,510 | 6,510 | 44,700 |
| 2025/07/01 | 6,580 | 6,590 | 6,510 | 6,590 | 52,800 |
| 2025/06/30 | 6,580 | 6,650 | 6,540 | 6,620 | 44,900 |
| 2025/06/27 | 6,620 | 6,620 | 6,500 | 6,570 | 46,500 |
| 2025/06/26 | 6,450 | 6,540 | 6,440 | 6,530 | 45,600 |
| 2025/06/25 | 6,450 | 6,510 | 6,370 | 6,490 | 82,500 |
| 2025/06/24 | 6,650 | 6,650 | 6,430 | 6,510 | 50,500 |
| 2025/06/23 | 6,590 | 6,630 | 6,530 | 6,620 | 31,800 |
| 2025/06/20 | 6,510 | 6,630 | 6,490 | 6,590 | 57,100 |
| 2025/06/19 | 6,530 | 6,590 | 6,500 | 6,580 | 27,200 |
| 2025/06/18 | 6,460 | 6,570 | 6,460 | 6,540 | 35,400 |
| 2025/06/17 | 6,490 | 6,530 | 6,350 | 6,490 | 58,100 |
| 2025/06/16 | 6,540 | 6,550 | 6,500 | 6,500 | 38,300 |
| 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 |