日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,485 2,490 2,470 2,470 21,300
2004/12/29 2,500 2,505 2,480 2,485 48,100
2004/12/28 2,515 2,520 2,490 2,490 106,800
2004/12/27 2,490 2,515 2,490 2,490 52,700
2004/12/24 2,485 2,495 2,475 2,485 52,700
2004/12/22 2,475 2,475 2,455 2,475 55,900
2004/12/21 2,435 2,445 2,425 2,430 72,200
2004/12/20 2,410 2,425 2,400 2,415 62,400
2004/12/17 2,390 2,420 2,380 2,395 62,100
2004/12/16 2,370 2,385 2,370 2,380 57,100
2004/12/15 2,370 2,395 2,360 2,375 71,700
2004/12/14 2,400 2,410 2,375 2,385 69,500
2004/12/13 2,410 2,430 2,400 2,400 61,900
2004/12/10 2,410 2,425 2,410 2,420 65,200
2004/12/09 2,460 2,465 2,415 2,425 138,800
2004/12/08 2,470 2,475 2,465 2,465 77,400
2004/12/07 2,485 2,495 2,470 2,470 90,700
2004/12/06 2,470 2,490 2,460 2,485 73,100
2004/12/03 2,485 2,485 2,460 2,460 83,700
2004/12/02 2,500 2,500 2,480 2,480 58,200
2004/12/01 2,490 2,495 2,475 2,490 65,300
2004/11/30 2,540 2,560 2,490 2,490 182,900
2004/11/29 2,510 2,560 2,510 2,535 108,600
2004/11/26 2,510 2,525 2,510 2,510 101,300
2004/11/25 2,500 2,505 2,495 2,500 113,700
2004/11/24 2,495 2,500 2,490 2,495 39,500
2004/11/22 2,500 2,505 2,480 2,495 120,200
2004/11/19 2,500 2,525 2,490 2,510 111,600
2004/11/18 2,550 2,555 2,490 2,500 103,200
2004/11/17 2,605 2,610 2,540 2,545 103,900
2004/11/16 2,670 2,675 2,610 2,620 101,500
2004/11/15 2,640 2,670 2,600 2,665 142,700
2004/11/12 2,535 2,595 2,410 2,570 549,900
2004/11/11 2,695 2,700 2,655 2,655 53,900
2004/11/10 2,700 2,715 2,690 2,690 40,300
2004/11/09 2,700 2,710 2,695 2,695 25,800
2004/11/08 2,735 2,735 2,700 2,705 74,100
2004/11/05 2,750 2,760 2,705 2,730 81,700
2004/11/04 2,735 2,740 2,720 2,725 63,100
2004/11/02 2,720 2,720 2,685 2,720 68,600
2004/11/01 2,695 2,715 2,690 2,715 42,900
2004/10/29 2,690 2,705 2,680 2,685 71,500
2004/10/28 2,735 2,740 2,680 2,700 136,900
2004/10/27 2,735 2,770 2,725 2,730 65,500
2004/10/26 2,770 2,780 2,720 2,745 81,000
2004/10/25 2,755 2,755 2,710 2,730 52,900
2004/10/22 2,765 2,790 2,750 2,775 96,500
2004/10/21 2,745 2,755 2,730 2,755 68,700
2004/10/20 2,735 2,740 2,710 2,730 58,400
2004/10/19 2,700 2,755 2,700 2,750 72,200
2004/10/18 2,705 2,740 2,700 2,720 62,000
2004/10/15 2,700 2,705 2,670 2,695 93,000
2004/10/14 2,745 2,745 2,700 2,710 96,400
2004/10/13 2,790 2,810 2,745 2,750 103,900
2004/10/12 2,840 2,855 2,780 2,780 76,400
2004/10/08 2,840 2,875 2,835 2,840 46,300
2004/10/07 2,895 2,895 2,830 2,835 134,300
2004/10/06 2,915 2,915 2,860 2,875 85,300
2004/10/05 2,920 2,925 2,880 2,915 90,800
2004/10/04 2,915 2,930 2,895 2,920 89,600
2004/10/01 2,865 2,900 2,865 2,885 40,600
2004/09/30 2,880 2,905 2,860 2,860 64,100
2004/09/29 2,855 2,885 2,840 2,860 114,500
2004/09/28 2,800 2,815 2,765 2,815 66,000
2004/09/27 2,795 2,800 2,750 2,785 37,400
2004/09/24 2,795 2,800 2,775 2,800 67,000
2004/09/22 2,805 2,825 2,780 2,800 86,400
2004/09/21 2,830 2,855 2,800 2,800 92,800
2004/09/17 2,825 2,840 2,815 2,830 51,400
2004/09/16 2,845 2,860 2,810 2,815 72,400
2004/09/15 2,900 2,900 2,835 2,840 76,200
2004/09/14 2,900 2,900 2,880 2,885 26,900
2004/09/13 2,900 2,900 2,865 2,885 72,700
2004/09/10 2,900 2,910 2,850 2,870 147,200
2004/09/09 2,925 2,940 2,910 2,910 37,700
2004/09/08 2,945 2,960 2,920 2,930 41,700
2004/09/07 2,965 2,990 2,930 2,940 43,700
2004/09/06 2,955 2,990 2,935 2,980 81,100
2004/09/03 2,975 2,980 2,935 2,945 43,700
2004/09/02 2,955 3,030 2,955 2,980 43,000
2004/09/01 2,990 2,995 2,950 2,965 42,500
2004/08/31 3,000 3,010 2,975 2,990 27,000
2004/08/30 3,000 3,000 2,980 3,000 18,000
2004/08/27 2,985 3,010 2,975 3,000 29,500
2004/08/26 2,995 3,010 2,970 2,980 42,600
2004/08/25 2,935 2,990 2,935 2,985 28,500
2004/08/24 2,945 2,960 2,930 2,930 24,400
2004/08/23 2,930 2,960 2,920 2,940 26,300
2004/08/20 2,960 2,960 2,920 2,945 26,200
2004/08/19 2,960 2,960 2,920 2,940 33,300
2004/08/18 2,925 2,930 2,910 2,925 20,100
2004/08/17 2,900 2,930 2,895 2,915 50,100
2004/08/16 2,920 2,930 2,885 2,920 29,400
2004/08/13 2,985 2,985 2,925 2,925 41,200
2004/08/12 2,970 2,980 2,950 2,975 20,500
2004/08/11 2,985 2,985 2,950 2,950 33,200
2004/08/10 2,905 2,980 2,900 2,945 91,000
2004/08/09 2,900 2,935 2,875 2,885 43,500
2004/08/06 2,950 2,950 2,925 2,935 40,200
2004/08/05 3,030 3,040 2,955 2,955 67,500
2004/08/04 3,040 3,050 2,975 3,010 38,200
2004/08/03 3,050 3,070 3,020 3,040 33,200
2004/08/02 3,050 3,060 3,030 3,050 32,400
2004/07/30 3,090 3,100 3,050 3,050 35,700
2004/07/29 3,080 3,120 3,070 3,080 17,900
2004/07/28 3,100 3,140 3,080 3,080 18,300
2004/07/27 3,120 3,120 3,050 3,050 39,100
2004/07/26 3,110 3,110 3,070 3,080 28,100
2004/07/23 3,140 3,140 3,060 3,110 73,700
2004/07/22 3,200 3,200 3,130 3,130 24,700
2004/07/21 3,200 3,200 3,170 3,190 32,200
2004/07/20 3,210 3,210 3,140 3,180 55,900
2004/07/16 3,160 3,160 3,110 3,130 59,000
2004/07/15 3,170 3,170 3,090 3,120 68,400
2004/07/14 3,230 3,240 3,170 3,170 67,100
2004/07/13 3,260 3,270 3,180 3,260 93,100
2004/07/12 3,300 3,320 3,250 3,290 70,900
2004/07/09 3,350 3,350 3,270 3,330 82,600
2004/07/08 3,270 3,410 3,260 3,370 166,300
2004/07/07 3,270 3,330 3,240 3,310 140,800
2004/07/06 3,190 3,290 3,190 3,260 101,100
2004/07/05 3,170 3,190 3,160 3,170 25,100
2004/07/02 3,230 3,230 3,140 3,180 69,300
2004/07/01 3,250 3,260 3,230 3,230 34,100
2004/06/30 3,240 3,260 3,230 3,250 47,100
2004/06/29 3,220 3,240 3,210 3,220 47,300
2004/06/28 3,160 3,240 3,160 3,230 96,700
2004/06/25 3,140 3,150 3,120 3,150 66,900
2004/06/24 3,140 3,150 3,130 3,140 55,700
2004/06/23 3,130 3,150 3,110 3,130 83,700
2004/06/22 3,090 3,110 3,070 3,110 44,400
2004/06/21 3,080 3,120 3,070 3,070 78,200
2004/06/18 3,050 3,050 3,010 3,040 48,600
2004/06/17 2,960 3,080 2,955 3,050 158,400
2004/06/16 2,970 2,980 2,950 2,955 92,900
2004/06/15 3,030 3,030 2,965 2,985 56,400
2004/06/14 3,030 3,050 3,010 3,020 25,100
2004/06/11 3,010 3,060 3,010 3,020 79,200
2004/06/10 3,010 3,050 3,000 3,030 34,100
2004/06/09 3,060 3,080 3,050 3,060 88,100
2004/06/08 3,050 3,060 3,010 3,050 80,500
2004/06/07 3,040 3,050 3,000 3,010 41,700
2004/06/04 2,960 3,040 2,960 3,010 41,500
2004/06/03 3,060 3,060 2,960 2,990 48,200
2004/06/02 3,050 3,060 3,030 3,040 46,800
2004/06/01 3,040 3,050 3,010 3,050 92,400
2004/05/31 2,995 3,040 2,965 3,020 95,300
2004/05/28 2,970 3,010 2,955 3,010 35,600
2004/05/27 2,980 2,980 2,930 2,945 26,400
2004/05/26 2,965 2,980 2,945 2,945 78,000
2004/05/25 2,930 2,930 2,920 2,930 34,900
2004/05/24 2,925 2,955 2,910 2,925 85,400
2004/05/21 2,880 2,965 2,880 2,940 91,000
2004/05/20 2,855 2,935 2,855 2,920 142,200
2004/05/19 2,850 2,895 2,850 2,870 265,200
2004/05/18 2,820 2,850 2,815 2,825 88,100
2004/05/17 2,860 2,860 2,825 2,835 81,100
2004/05/14 2,980 2,980 2,805 2,835 228,000
2004/05/13 3,000 3,010 2,980 2,985 61,800
2004/05/12 2,980 3,010 2,920 3,010 98,100
2004/05/11 2,960 3,000 2,950 2,990 108,900
2004/05/10 2,975 2,995 2,960 2,960 151,300
2004/05/07 3,010 3,010 2,985 2,985 52,800
2004/05/06 3,020 3,030 3,010 3,010 28,200
2004/04/30 3,020 3,030 2,970 3,030 93,500
2004/04/28 3,040 3,060 3,020 3,020 57,100
2004/04/27 3,030 3,040 3,000 3,020 58,900
2004/04/26 3,020 3,040 3,010 3,010 48,900
2004/04/23 3,040 3,040 3,010 3,020 67,000
2004/04/22 3,020 3,040 3,000 3,030 63,000
2004/04/21 3,020 3,020 2,990 3,010 108,900
2004/04/20 3,000 3,010 2,980 3,010 101,200
2004/04/19 3,050 3,060 3,000 3,010 93,900
2004/04/16 3,020 3,080 2,980 3,050 105,400
2004/04/15 3,030 3,040 2,990 2,990 85,300
2004/04/14 3,050 3,050 2,990 3,030 140,000
2004/04/13 3,090 3,090 3,040 3,040 40,600
2004/04/12 3,060 3,060 3,040 3,060 40,700
2004/04/09 3,050 3,060 3,020 3,030 48,400
2004/04/08 3,040 3,070 3,020 3,060 137,900
2004/04/07 3,080 3,080 3,050 3,050 24,700
2004/04/06 3,100 3,110 3,050 3,070 56,400
2004/04/05 3,080 3,100 3,080 3,090 51,700
2004/04/02 3,080 3,080 3,050 3,050 105,000
2004/04/01 3,100 3,120 3,070 3,070 45,200
2004/03/31 3,070 3,120 3,070 3,080 47,000
2004/03/30 3,110 3,120 3,030 3,070 142,300
2004/03/29 3,150 3,160 3,080 3,110 35,900
2004/03/26 3,130 3,270 3,130 3,150 48,200
2004/03/26 1 -> 1.10 分割
2004/03/25 3,330 3,380 3,310 3,380 75,100
2004/03/24 3,350 3,360 3,310 3,320 112,500
2004/03/23 3,360 3,390 3,320 3,370 48,500
2004/03/22 3,380 3,400 3,360 3,360 36,800
2004/03/19 3,440 3,480 3,360 3,370 102,700
2004/03/18 3,420 3,480 3,410 3,480 39,700
2004/03/17 3,370 3,450 3,370 3,450 44,900
2004/03/16 3,340 3,390 3,340 3,380 47,200
2004/03/15 3,350 3,380 3,340 3,370 46,000
2004/03/12 3,280 3,340 3,280 3,330 62,300
2004/03/11 3,360 3,400 3,360 3,380 39,000
2004/03/10 3,410 3,420 3,380 3,380 53,900
2004/03/09 3,360 3,440 3,340 3,440 65,100
2004/03/08 3,320 3,420 3,310 3,400 78,400
2004/03/05 3,330 3,390 3,310 3,310 48,100
2004/03/04 3,350 3,360 3,310 3,330 55,200
2004/03/03 3,360 3,360 3,310 3,320 40,200
2004/03/02 3,350 3,360 3,310 3,340 30,700
2004/03/01 3,330 3,370 3,290 3,360 59,400
2004/02/27 3,230 3,340 3,210 3,340 61,400
2004/02/26 3,220 3,230 3,210 3,210 19,500
2004/02/25 3,230 3,250 3,220 3,230 15,400
2004/02/24 3,260 3,260 3,210 3,230 23,500
2004/02/23 3,250 3,270 3,240 3,260 16,000
2004/02/20 3,240 3,250 3,240 3,240 9,900
2004/02/19 3,230 3,270 3,230 3,250 21,300
2004/02/18 3,250 3,260 3,220 3,230 26,600
2004/02/17 3,250 3,260 3,220 3,220 21,000
2004/02/16 3,240 3,270 3,220 3,220 47,100
2004/02/13 3,200 3,220 3,200 3,200 16,000
2004/02/12 3,200 3,240 3,190 3,190 23,400
2004/02/10 3,220 3,240 3,200 3,200 16,500
2004/02/09 3,250 3,250 3,180 3,180 22,900
2004/02/06 3,200 3,220 3,180 3,220 36,500
2004/02/05 3,200 3,200 3,160 3,190 50,200
2004/02/04 3,190 3,220 3,190 3,200 20,000
2004/02/03 3,210 3,220 3,190 3,220 72,300
2004/02/02 3,200 3,220 3,190 3,200 42,000
2004/01/30 3,250 3,250 3,170 3,200 77,200
2004/01/29 3,150 3,210 3,130 3,200 127,400
2004/01/28 3,200 3,200 3,120 3,150 87,300
2004/01/27 3,250 3,250 3,190 3,200 91,800
2004/01/26 3,290 3,290 3,220 3,240 88,300
2004/01/23 3,330 3,330 3,240 3,260 95,300
2004/01/22 3,330 3,330 3,280 3,290 61,200
2004/01/21 3,310 3,310 3,270 3,280 78,500
2004/01/20 3,310 3,370 3,300 3,320 43,700
2004/01/19 3,300 3,300 3,260 3,270 13,100
2004/01/16 3,230 3,280 3,230 3,260 39,000
2004/01/15 3,270 3,270 3,220 3,220 68,100
2004/01/14 3,230 3,310 3,220 3,250 189,000
2004/01/13 3,310 3,320 3,230 3,260 118,700
2004/01/09 3,450 3,450 3,300 3,310 51,000
2004/01/08 3,410 3,460 3,410 3,440 15,400
2004/01/07 3,460 3,460 3,400 3,460 32,500
2004/01/06 3,470 3,470 3,410 3,410 11,900
2004/01/05 3,430 3,470 3,410 3,450 11,500

このページの先頭へ