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
2005/12/30 2,945 2,945 2,905 2,905 33,500
2005/12/29 2,970 2,985 2,940 2,955 110,100
2005/12/28 2,980 3,000 2,925 2,970 156,200
2005/12/27 2,980 2,995 2,945 2,980 149,500
2005/12/26 2,880 3,040 2,875 2,980 232,000
2005/12/22 2,850 2,880 2,840 2,865 172,200
2005/12/21 2,870 2,870 2,840 2,860 112,400
2005/12/20 2,800 2,870 2,800 2,865 133,400
2005/12/19 2,850 2,860 2,820 2,830 63,900
2005/12/16 2,820 2,880 2,820 2,850 77,900
2005/12/15 2,815 2,850 2,780 2,850 88,000
2005/12/14 2,825 2,855 2,800 2,825 103,800
2005/12/13 2,770 2,825 2,770 2,820 93,600
2005/12/12 2,750 2,790 2,725 2,755 115,500
2005/12/09 2,740 2,770 2,740 2,755 99,500
2005/12/08 2,760 2,800 2,750 2,770 85,600
2005/12/07 2,795 2,820 2,755 2,800 103,600
2005/12/06 2,820 2,835 2,805 2,810 96,600
2005/12/05 2,840 2,840 2,810 2,830 104,500
2005/12/02 2,845 2,865 2,825 2,845 229,000
2005/12/01 2,860 2,860 2,780 2,815 470,600
2005/11/30 2,640 2,640 2,620 2,620 60,000
2005/11/29 2,635 2,635 2,620 2,625 36,100
2005/11/28 2,630 2,645 2,615 2,615 53,500
2005/11/25 2,630 2,640 2,620 2,630 43,200
2005/11/24 2,660 2,660 2,625 2,625 64,100
2005/11/22 2,660 2,665 2,645 2,660 41,700
2005/11/21 2,665 2,675 2,635 2,640 74,400
2005/11/18 2,700 2,700 2,645 2,665 109,500
2005/11/17 2,620 2,635 2,610 2,635 95,900
2005/11/16 2,660 2,670 2,620 2,635 77,200
2005/11/15 2,705 2,705 2,670 2,680 62,000
2005/11/14 2,695 2,720 2,685 2,705 71,300
2005/11/11 2,690 2,690 2,655 2,685 65,900
2005/11/10 2,680 2,685 2,665 2,685 71,000
2005/11/09 2,670 2,670 2,645 2,665 80,800
2005/11/08 2,650 2,670 2,640 2,670 73,900
2005/11/07 2,640 2,650 2,620 2,635 81,100
2005/11/04 2,670 2,675 2,635 2,640 76,200
2005/11/02 2,655 2,660 2,645 2,655 79,600
2005/11/01 2,630 2,655 2,630 2,650 59,000
2005/10/31 2,615 2,630 2,590 2,610 91,600
2005/10/28 2,590 2,595 2,575 2,595 84,500
2005/10/27 2,610 2,610 2,570 2,590 63,500
2005/10/26 2,580 2,600 2,565 2,590 69,400
2005/10/25 2,580 2,605 2,580 2,595 34,800
2005/10/24 2,605 2,605 2,575 2,580 36,100
2005/10/21 2,575 2,605 2,570 2,595 91,100
2005/10/20 2,610 2,635 2,565 2,575 127,600
2005/10/19 2,665 2,675 2,575 2,615 161,900
2005/10/18 2,660 2,685 2,650 2,675 84,300
2005/10/17 2,660 2,685 2,650 2,655 27,200
2005/10/14 2,685 2,685 2,655 2,660 93,800
2005/10/13 2,645 2,685 2,645 2,685 129,200
2005/10/12 2,645 2,675 2,615 2,615 148,200
2005/10/11 2,680 2,680 2,605 2,630 109,400
2005/10/07 2,660 2,670 2,615 2,670 146,000
2005/10/06 2,595 2,680 2,590 2,665 222,700
2005/10/05 2,625 2,630 2,590 2,595 94,200
2005/10/04 2,620 2,620 2,580 2,590 98,900
2005/10/03 2,595 2,600 2,560 2,580 101,400
2005/09/30 2,625 2,635 2,590 2,595 111,800
2005/09/29 2,650 2,660 2,555 2,620 166,200
2005/09/28 2,665 2,690 2,650 2,655 48,900
2005/09/27 2,680 2,685 2,650 2,660 99,900
2005/09/26 2,710 2,715 2,695 2,715 126,600
2005/09/22 2,710 2,715 2,680 2,685 122,700
2005/09/21 2,740 2,740 2,700 2,700 83,600
2005/09/20 2,680 2,720 2,675 2,710 126,100
2005/09/16 2,700 2,705 2,665 2,675 91,400
2005/09/15 2,725 2,725 2,690 2,700 82,300
2005/09/14 2,715 2,730 2,700 2,700 148,100
2005/09/13 2,730 2,730 2,690 2,700 142,900
2005/09/12 2,695 2,705 2,685 2,700 124,700
2005/09/09 2,680 2,685 2,640 2,655 206,000
2005/09/08 2,730 2,740 2,690 2,695 56,800
2005/09/07 2,780 2,780 2,715 2,725 39,400
2005/09/06 2,750 2,790 2,745 2,750 51,100
2005/09/05 2,785 2,795 2,755 2,770 43,100
2005/09/02 2,805 2,815 2,785 2,790 38,200
2005/09/01 2,830 2,835 2,805 2,810 24,300
2005/08/31 2,820 2,845 2,815 2,825 50,300
2005/08/30 2,815 2,840 2,815 2,825 39,900
2005/08/29 2,805 2,810 2,780 2,810 41,800
2005/08/26 2,815 2,820 2,780 2,805 88,200
2005/08/25 2,835 2,840 2,810 2,815 71,800
2005/08/24 2,850 2,880 2,815 2,815 147,800
2005/08/23 2,860 2,870 2,840 2,850 106,600
2005/08/22 2,905 2,915 2,860 2,880 122,100
2005/08/19 2,880 2,905 2,880 2,900 94,700
2005/08/18 2,845 2,890 2,840 2,880 87,000
2005/08/17 2,840 2,860 2,820 2,820 112,200
2005/08/16 2,840 2,845 2,830 2,840 77,200
2005/08/15 2,880 2,885 2,830 2,845 122,600
2005/08/12 2,890 2,900 2,865 2,895 143,400
2005/08/11 2,830 2,900 2,815 2,885 199,300
2005/08/10 2,795 2,860 2,790 2,830 227,600
2005/08/09 2,760 2,780 2,745 2,770 123,200
2005/08/08 2,710 2,760 2,675 2,755 185,000
2005/08/05 2,715 2,760 2,690 2,740 175,300
2005/08/04 2,690 2,730 2,680 2,715 226,200
2005/08/03 2,690 2,690 2,660 2,680 121,700
2005/08/02 2,665 2,670 2,635 2,640 56,800
2005/08/01 2,660 2,690 2,625 2,690 185,700
2005/07/29 2,610 2,640 2,590 2,600 156,700
2005/07/28 2,650 2,655 2,605 2,610 96,800
2005/07/27 2,630 2,650 2,625 2,640 95,000
2005/07/26 2,630 2,630 2,605 2,610 135,800
2005/07/25 2,590 2,630 2,575 2,620 159,000
2005/07/22 2,550 2,580 2,540 2,580 92,800
2005/07/21 2,560 2,560 2,535 2,535 33,700
2005/07/20 2,555 2,560 2,545 2,555 47,800
2005/07/19 2,550 2,555 2,535 2,535 74,700
2005/07/15 2,535 2,540 2,515 2,525 62,900
2005/07/14 2,535 2,540 2,515 2,515 86,300
2005/07/13 2,545 2,545 2,530 2,535 66,700
2005/07/12 2,530 2,535 2,520 2,520 117,200
2005/07/11 2,520 2,535 2,510 2,515 144,400
2005/07/08 2,505 2,520 2,500 2,515 78,500
2005/07/07 2,525 2,530 2,500 2,510 98,700
2005/07/06 2,575 2,575 2,530 2,530 69,400
2005/07/05 2,560 2,565 2,550 2,550 50,100
2005/07/04 2,555 2,565 2,550 2,560 96,300
2005/07/01 2,545 2,555 2,535 2,545 59,900
2005/06/30 2,555 2,570 2,550 2,550 57,400
2005/06/29 2,590 2,590 2,540 2,555 86,800
2005/06/28 2,555 2,585 2,550 2,585 77,900
2005/06/27 2,560 2,560 2,545 2,545 33,100
2005/06/24 2,550 2,560 2,545 2,560 37,400
2005/06/23 2,580 2,580 2,560 2,560 27,400
2005/06/22 2,560 2,580 2,560 2,575 41,900
2005/06/21 2,580 2,585 2,560 2,570 60,200
2005/06/20 2,590 2,590 2,560 2,585 85,100
2005/06/17 2,535 2,565 2,530 2,555 41,900
2005/06/16 2,530 2,530 2,520 2,525 32,400
2005/06/15 2,510 2,530 2,510 2,525 23,800
2005/06/14 2,515 2,535 2,505 2,505 43,700
2005/06/13 2,525 2,535 2,520 2,525 35,400
2005/06/10 2,505 2,525 2,500 2,505 83,800
2005/06/09 2,500 2,515 2,495 2,510 58,300
2005/06/08 2,530 2,530 2,500 2,515 104,500
2005/06/07 2,525 2,535 2,515 2,530 73,200
2005/06/06 2,540 2,540 2,515 2,530 41,400
2005/06/03 2,545 2,545 2,535 2,545 57,100
2005/06/02 2,585 2,585 2,535 2,565 121,300
2005/06/01 2,580 2,595 2,570 2,585 66,500
2005/05/31 2,550 2,570 2,550 2,565 82,100
2005/05/30 2,515 2,545 2,510 2,545 53,700
2005/05/27 2,490 2,515 2,490 2,515 47,200
2005/05/26 2,480 2,500 2,480 2,485 101,000
2005/05/25 2,505 2,520 2,485 2,485 79,000
2005/05/24 2,520 2,525 2,495 2,500 113,900
2005/05/23 2,505 2,530 2,505 2,520 94,100
2005/05/20 2,515 2,515 2,485 2,495 116,000
2005/05/19 2,530 2,545 2,500 2,500 126,700
2005/05/18 2,540 2,540 2,505 2,510 77,800
2005/05/17 2,550 2,560 2,540 2,550 105,100
2005/05/16 2,530 2,580 2,525 2,550 76,500
2005/05/13 2,505 2,530 2,505 2,520 27,100
2005/05/12 2,555 2,565 2,525 2,540 60,400
2005/05/11 2,570 2,575 2,535 2,550 68,900
2005/05/10 2,600 2,600 2,570 2,580 67,800
2005/05/09 2,585 2,610 2,575 2,610 60,200
2005/05/06 2,640 2,640 2,580 2,620 86,400
2005/05/02 2,640 2,640 2,600 2,640 30,500
2005/04/28 2,630 2,630 2,580 2,600 44,200
2005/04/27 2,605 2,630 2,605 2,625 42,100
2005/04/26 2,600 2,640 2,595 2,640 90,000
2005/04/25 2,590 2,590 2,565 2,580 74,000
2005/04/22 2,595 2,595 2,565 2,595 101,200
2005/04/21 2,545 2,550 2,515 2,545 90,500
2005/04/20 2,550 2,575 2,545 2,565 65,000
2005/04/19 2,485 2,550 2,485 2,545 99,700
2005/04/18 2,525 2,525 2,475 2,480 108,600
2005/04/15 2,530 2,560 2,530 2,535 104,700
2005/04/14 2,580 2,595 2,570 2,570 32,500
2005/04/13 2,615 2,625 2,590 2,605 52,600
2005/04/12 2,630 2,645 2,605 2,615 49,800
2005/04/11 2,675 2,675 2,650 2,665 57,500
2005/04/08 2,660 2,675 2,650 2,675 30,900
2005/04/07 2,640 2,660 2,625 2,655 45,400
2005/04/06 2,635 2,655 2,630 2,640 46,700
2005/04/05 2,650 2,650 2,630 2,630 61,300
2005/04/04 2,680 2,680 2,645 2,655 54,700
2005/04/01 2,620 2,680 2,615 2,680 52,900
2005/03/31 2,625 2,680 2,615 2,680 70,800
2005/03/30 2,620 2,640 2,605 2,625 51,900
2005/03/29 2,680 2,695 2,615 2,650 63,900
2005/03/28 2,675 2,710 2,670 2,710 55,100
2005/03/25 2,720 2,725 2,695 2,725 123,200
2005/03/24 2,675 2,720 2,665 2,705 133,200
2005/03/23 2,650 2,675 2,645 2,675 108,500
2005/03/22 2,650 2,675 2,640 2,655 132,400
2005/03/18 2,630 2,635 2,615 2,635 56,500
2005/03/17 2,620 2,625 2,605 2,605 49,400
2005/03/16 2,635 2,655 2,610 2,615 107,400
2005/03/15 2,660 2,675 2,625 2,640 61,600
2005/03/14 2,680 2,695 2,665 2,665 112,400
2005/03/11 2,655 2,680 2,640 2,675 229,800
2005/03/10 2,625 2,640 2,610 2,615 165,700
2005/03/09 2,595 2,625 2,585 2,615 161,700
2005/03/08 2,570 2,585 2,555 2,585 89,300
2005/03/07 2,595 2,600 2,535 2,565 223,400
2005/03/04 2,535 2,585 2,530 2,585 119,600
2005/03/03 2,525 2,560 2,515 2,530 175,400
2005/03/02 2,505 2,525 2,490 2,525 105,200
2005/03/01 2,500 2,510 2,490 2,495 103,600
2005/02/28 2,510 2,510 2,495 2,495 49,800
2005/02/25 2,505 2,510 2,495 2,500 51,400
2005/02/24 2,515 2,515 2,495 2,505 42,700
2005/02/23 2,500 2,510 2,490 2,505 43,500
2005/02/22 2,540 2,540 2,495 2,495 88,700
2005/02/21 2,535 2,535 2,505 2,520 67,300
2005/02/18 2,500 2,510 2,490 2,500 100,500
2005/02/17 2,490 2,515 2,490 2,495 95,300
2005/02/16 2,490 2,495 2,475 2,490 96,000
2005/02/15 2,520 2,535 2,460 2,460 226,800
2005/02/14 2,590 2,600 2,525 2,525 151,200
2005/02/10 2,600 2,620 2,590 2,595 59,700
2005/02/09 2,655 2,655 2,615 2,615 36,400
2005/02/08 2,650 2,665 2,640 2,640 90,300
2005/02/07 2,700 2,700 2,665 2,665 52,600
2005/02/04 2,720 2,720 2,685 2,690 64,100
2005/02/03 2,720 2,730 2,695 2,705 92,500
2005/02/02 2,720 2,725 2,710 2,715 44,600
2005/02/01 2,680 2,720 2,680 2,720 42,200
2005/01/31 2,700 2,705 2,670 2,675 97,900
2005/01/28 2,650 2,725 2,620 2,710 161,000
2005/01/27 2,605 2,615 2,595 2,610 24,500
2005/01/26 2,590 2,605 2,585 2,595 39,100
2005/01/25 2,605 2,610 2,580 2,590 36,200
2005/01/24 2,595 2,610 2,585 2,605 32,100
2005/01/21 2,580 2,595 2,575 2,580 40,900
2005/01/20 2,600 2,610 2,575 2,585 42,900
2005/01/19 2,640 2,640 2,610 2,620 48,200
2005/01/18 2,600 2,610 2,580 2,605 116,700
2005/01/17 2,580 2,585 2,550 2,560 85,100
2005/01/14 2,525 2,560 2,510 2,540 78,900
2005/01/13 2,500 2,520 2,495 2,510 50,800
2005/01/12 2,505 2,525 2,495 2,495 258,100
2005/01/11 2,500 2,520 2,495 2,495 150,100
2005/01/07 2,490 2,505 2,485 2,500 57,700
2005/01/06 2,450 2,505 2,445 2,500 84,600
2005/01/05 2,460 2,460 2,450 2,450 53,900
2005/01/04 2,450 2,485 2,450 2,480 23,200

このページの先頭へ