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
2006/12/29 2,310 2,345 2,310 2,325 77,700
2006/12/28 2,330 2,340 2,305 2,310 103,900
2006/12/27 2,335 2,370 2,305 2,315 87,400
2006/12/26 2,325 2,340 2,315 2,320 59,400
2006/12/25 2,330 2,360 2,320 2,320 82,000
2006/12/22 2,320 2,365 2,320 2,330 68,100
2006/12/21 2,345 2,350 2,315 2,335 112,900
2006/12/20 2,335 2,370 2,330 2,360 99,200
2006/12/19 2,395 2,405 2,340 2,345 130,500
2006/12/18 2,420 2,425 2,390 2,410 146,000
2006/12/15 2,415 2,415 2,400 2,415 99,100
2006/12/14 2,415 2,425 2,405 2,415 108,500
2006/12/13 2,425 2,430 2,385 2,425 195,000
2006/12/12 2,460 2,480 2,450 2,465 83,200
2006/12/11 2,480 2,480 2,465 2,470 50,000
2006/12/08 2,485 2,495 2,480 2,480 45,600
2006/12/07 2,495 2,515 2,490 2,495 46,300
2006/12/06 2,480 2,510 2,475 2,500 52,100
2006/12/05 2,495 2,530 2,490 2,495 101,000
2006/12/04 2,480 2,500 2,470 2,480 73,900
2006/12/01 2,495 2,500 2,460 2,495 119,200
2006/11/30 2,495 2,510 2,465 2,500 77,200
2006/11/29 2,495 2,500 2,460 2,500 65,300
2006/11/28 2,405 2,480 2,395 2,475 99,600
2006/11/27 2,530 2,550 2,455 2,485 294,900
2006/11/24 2,480 2,565 2,440 2,560 173,700
2006/11/22 2,415 2,520 2,390 2,520 215,500
2006/11/21 2,400 2,420 2,385 2,415 244,000
2006/11/20 2,425 2,445 2,395 2,400 173,400
2006/11/17 2,420 2,435 2,415 2,420 99,900
2006/11/16 2,360 2,440 2,350 2,420 253,400
2006/11/15 2,335 2,355 2,325 2,345 164,200
2006/11/14 2,290 2,340 2,275 2,315 166,200
2006/11/13 2,245 2,255 2,210 2,240 126,700
2006/11/10 2,280 2,280 2,250 2,255 130,700
2006/11/09 2,265 2,265 2,220 2,255 113,400
2006/11/08 2,315 2,325 2,260 2,275 174,500
2006/11/07 2,260 2,290 2,260 2,275 158,600
2006/11/06 2,285 2,290 2,250 2,260 131,300
2006/11/02 2,160 2,350 2,160 2,245 315,300
2006/11/01 2,170 2,180 2,140 2,160 78,200
2006/10/31 2,155 2,170 2,120 2,150 194,400
2006/10/30 2,200 2,210 2,135 2,155 221,500
2006/10/27 2,230 2,240 2,200 2,210 210,200
2006/10/26 2,250 2,255 2,230 2,230 111,100
2006/10/25 2,275 2,285 2,260 2,260 104,900
2006/10/24 2,275 2,305 2,265 2,270 131,600
2006/10/23 2,280 2,310 2,260 2,295 232,900
2006/10/20 2,290 2,290 2,280 2,285 69,400
2006/10/19 2,260 2,295 2,260 2,285 137,100
2006/10/18 2,285 2,290 2,230 2,255 164,500
2006/10/17 2,290 2,290 2,265 2,285 167,300
2006/10/16 2,295 2,305 2,240 2,265 264,300
2006/10/13 2,130 2,235 2,125 2,215 327,500
2006/10/12 2,085 2,110 2,075 2,085 176,000
2006/10/11 2,110 2,125 2,080 2,085 144,500
2006/10/10 2,120 2,135 2,105 2,110 165,600
2006/10/06 2,235 2,250 2,195 2,200 111,200
2006/10/05 2,260 2,260 2,210 2,235 162,700
2006/10/04 2,340 2,345 2,260 2,260 139,900
2006/10/03 2,350 2,365 2,335 2,335 77,700
2006/10/02 2,375 2,385 2,365 2,365 37,500
2006/09/29 2,365 2,415 2,355 2,380 65,600
2006/09/28 2,345 2,345 2,325 2,340 28,200
2006/09/27 2,300 2,345 2,300 2,335 70,200
2006/09/26 2,335 2,355 2,305 2,320 73,500
2006/09/25 2,395 2,400 2,380 2,390 82,800
2006/09/22 2,380 2,410 2,380 2,395 92,500
2006/09/21 2,435 2,440 2,380 2,405 102,300
2006/09/20 2,455 2,455 2,430 2,435 45,500
2006/09/19 2,465 2,470 2,450 2,455 52,000
2006/09/15 2,455 2,460 2,450 2,450 55,500
2006/09/14 2,455 2,470 2,455 2,460 41,800
2006/09/13 2,470 2,470 2,450 2,450 50,800
2006/09/12 2,460 2,470 2,450 2,450 48,400
2006/09/11 2,485 2,495 2,450 2,450 89,300
2006/09/08 2,480 2,490 2,475 2,480 75,500
2006/09/07 2,505 2,510 2,490 2,490 38,600
2006/09/06 2,510 2,515 2,505 2,505 30,800
2006/09/05 2,520 2,520 2,505 2,510 35,800
2006/09/04 2,505 2,515 2,500 2,515 26,700
2006/09/01 2,495 2,500 2,490 2,495 29,800
2006/08/31 2,480 2,500 2,475 2,490 58,700
2006/08/30 2,495 2,500 2,470 2,470 59,000
2006/08/29 2,495 2,500 2,485 2,495 64,300
2006/08/28 2,505 2,505 2,485 2,490 51,500
2006/08/25 2,495 2,510 2,485 2,490 58,800
2006/08/24 2,500 2,500 2,485 2,495 48,600
2006/08/23 2,515 2,520 2,475 2,500 134,600
2006/08/22 2,540 2,550 2,520 2,525 49,600
2006/08/21 2,560 2,560 2,535 2,540 64,400
2006/08/18 2,550 2,550 2,530 2,540 72,700
2006/08/17 2,510 2,580 2,510 2,525 137,800
2006/08/16 2,510 2,525 2,505 2,510 66,800
2006/08/15 2,520 2,530 2,490 2,510 61,300
2006/08/14 2,525 2,525 2,505 2,515 29,800
2006/08/11 2,505 2,525 2,505 2,515 40,800
2006/08/10 2,500 2,530 2,495 2,520 98,500
2006/08/09 2,480 2,500 2,470 2,500 73,800
2006/08/08 2,480 2,490 2,470 2,485 94,900
2006/08/07 2,505 2,510 2,460 2,465 85,600
2006/08/04 2,505 2,525 2,495 2,500 103,300
2006/08/03 2,570 2,595 2,495 2,495 183,800
2006/08/02 2,600 2,605 2,560 2,580 135,600
2006/08/01 2,565 2,600 2,560 2,595 89,500
2006/07/31 2,530 2,590 2,520 2,540 82,500
2006/07/28 2,535 2,535 2,510 2,515 26,100
2006/07/27 2,530 2,530 2,505 2,530 36,100
2006/07/26 2,505 2,545 2,505 2,525 74,700
2006/07/25 2,510 2,535 2,470 2,485 107,200
2006/07/24 2,505 2,525 2,500 2,520 75,300
2006/07/21 2,500 2,515 2,490 2,495 68,400
2006/07/20 2,495 2,560 2,485 2,525 87,700
2006/07/19 2,495 2,500 2,455 2,455 79,400
2006/07/18 2,505 2,510 2,465 2,475 102,600
2006/07/14 2,530 2,530 2,500 2,500 86,900
2006/07/13 2,540 2,545 2,510 2,510 103,000
2006/07/12 2,575 2,605 2,535 2,545 206,200
2006/07/11 2,585 2,595 2,565 2,570 46,500
2006/07/10 2,560 2,590 2,555 2,590 86,500
2006/07/07 2,600 2,600 2,575 2,580 98,300
2006/07/06 2,600 2,655 2,580 2,605 170,700
2006/07/05 2,650 2,655 2,625 2,635 80,600
2006/07/04 2,630 2,695 2,625 2,675 245,000
2006/07/03 2,555 2,600 2,525 2,590 103,900
2006/06/30 2,525 2,545 2,525 2,530 34,400
2006/06/29 2,530 2,560 2,520 2,520 107,700
2006/06/28 2,515 2,535 2,500 2,525 90,900
2006/06/27 2,525 2,535 2,520 2,530 30,800
2006/06/26 2,530 2,540 2,515 2,515 35,400
2006/06/23 2,545 2,545 2,505 2,530 119,100
2006/06/22 2,560 2,560 2,535 2,550 60,700
2006/06/21 2,555 2,565 2,540 2,560 104,400
2006/06/20 2,560 2,575 2,550 2,555 62,900
2006/06/19 2,545 2,570 2,525 2,560 84,500
2006/06/16 2,530 2,540 2,515 2,520 81,600
2006/06/15 2,500 2,515 2,500 2,505 88,700
2006/06/14 2,505 2,530 2,500 2,500 121,600
2006/06/13 2,555 2,560 2,520 2,520 65,800
2006/06/12 2,530 2,575 2,525 2,545 66,300
2006/06/09 2,555 2,600 2,520 2,555 238,600
2006/06/08 2,540 2,570 2,500 2,515 218,100
2006/06/07 2,635 2,645 2,565 2,580 127,000
2006/06/06 2,660 2,660 2,630 2,640 102,100
2006/06/05 2,645 2,645 2,615 2,625 204,400
2006/06/02 2,700 2,730 2,625 2,655 356,100
2006/06/01 2,635 2,880 2,635 2,780 539,900
2006/05/31 2,630 2,675 2,600 2,675 613,100
2006/05/30 2,640 2,660 2,620 2,645 140,300
2006/05/29 2,635 2,665 2,635 2,635 124,100
2006/05/26 2,660 2,670 2,635 2,635 181,900
2006/05/25 2,675 2,685 2,645 2,660 129,700
2006/05/24 2,675 2,685 2,650 2,675 203,800
2006/05/23 2,655 2,675 2,640 2,655 221,400
2006/05/22 2,740 2,750 2,645 2,650 391,900
2006/05/19 2,705 2,735 2,665 2,715 278,600
2006/05/18 2,750 2,770 2,660 2,700 295,800
2006/05/17 3,010 3,030 2,720 2,790 298,200
2006/05/16 3,070 3,070 3,020 3,020 79,600
2006/05/15 3,000 3,050 2,985 3,020 129,400
2006/05/12 3,100 3,140 3,080 3,110 88,700
2006/05/11 3,100 3,180 3,030 3,150 241,400
2006/05/10 3,200 3,220 3,180 3,200 78,400
2006/05/09 3,310 3,310 3,190 3,230 210,900
2006/05/08 3,380 3,390 3,340 3,340 45,200
2006/05/02 3,290 3,360 3,280 3,330 24,400
2006/05/01 3,300 3,350 3,260 3,320 29,000
2006/04/28 3,300 3,300 3,250 3,290 43,100
2006/04/27 3,400 3,400 3,300 3,310 26,400
2006/04/26 3,350 3,370 3,320 3,350 24,700
2006/04/25 3,300 3,390 3,270 3,380 89,800
2006/04/24 3,360 3,380 3,290 3,290 37,800
2006/04/21 3,350 3,440 3,350 3,410 43,300
2006/04/20 3,370 3,420 3,370 3,390 16,200
2006/04/19 3,360 3,450 3,330 3,420 72,800
2006/04/18 3,350 3,390 3,320 3,390 66,700
2006/04/17 3,430 3,430 3,370 3,380 53,100
2006/04/14 3,450 3,450 3,410 3,430 47,500
2006/04/13 3,410 3,430 3,350 3,400 72,100
2006/04/12 3,420 3,440 3,380 3,400 109,100
2006/04/11 3,410 3,450 3,400 3,420 102,900
2006/04/10 3,410 3,420 3,390 3,420 52,900
2006/04/07 3,460 3,460 3,390 3,420 223,300
2006/04/06 3,460 3,480 3,420 3,480 146,900
2006/04/05 3,460 3,490 3,430 3,450 118,600
2006/04/04 3,500 3,520 3,500 3,500 83,000
2006/04/03 3,510 3,510 3,460 3,480 129,100
2006/03/31 3,500 3,530 3,490 3,510 85,400
2006/03/30 3,500 3,550 3,480 3,530 68,900
2006/03/29 3,450 3,500 3,430 3,500 81,500
2006/03/28 3,410 3,450 3,390 3,450 59,500
2006/03/27 3,390 3,440 3,380 3,440 79,400
2006/03/24 3,370 3,390 3,330 3,370 66,000
2006/03/23 3,380 3,390 3,370 3,370 51,700
2006/03/22 3,390 3,390 3,360 3,380 34,900
2006/03/20 3,340 3,380 3,340 3,380 43,100
2006/03/17 3,310 3,340 3,290 3,340 33,000
2006/03/16 3,370 3,380 3,310 3,330 38,700
2006/03/15 3,360 3,380 3,330 3,360 41,200
2006/03/14 3,370 3,370 3,340 3,350 26,500
2006/03/13 3,330 3,350 3,310 3,350 60,100
2006/03/10 3,350 3,380 3,310 3,320 93,100
2006/03/09 3,290 3,320 3,270 3,320 51,200
2006/03/08 3,260 3,280 3,240 3,260 47,100
2006/03/07 3,260 3,260 3,220 3,250 51,100
2006/03/06 3,260 3,260 3,210 3,260 57,000
2006/03/03 3,280 3,290 3,240 3,260 31,400
2006/03/02 3,270 3,320 3,270 3,280 38,900
2006/03/01 3,290 3,310 3,250 3,270 75,400
2006/02/28 3,220 3,290 3,190 3,260 82,000
2006/02/27 3,220 3,260 3,170 3,170 139,800
2006/02/24 3,260 3,260 3,220 3,230 54,600
2006/02/23 3,190 3,270 3,180 3,250 64,300
2006/02/22 3,180 3,210 3,140 3,140 96,200
2006/02/21 3,100 3,200 3,100 3,200 119,100
2006/02/20 3,250 3,260 3,140 3,150 148,700
2006/02/17 3,360 3,380 3,220 3,280 123,700
2006/02/16 3,390 3,410 3,370 3,390 109,900
2006/02/15 3,300 3,400 3,300 3,370 110,000
2006/02/14 3,230 3,280 3,210 3,250 88,800
2006/02/13 3,250 3,310 3,240 3,280 88,500
2006/02/10 3,350 3,350 3,250 3,300 126,700
2006/02/09 3,380 3,380 3,310 3,330 96,700
2006/02/08 3,330 3,380 3,320 3,330 107,700
2006/02/07 3,420 3,420 3,320 3,380 128,400
2006/02/06 3,440 3,440 3,370 3,410 123,400
2006/02/03 3,390 3,440 3,380 3,440 84,500
2006/02/02 3,420 3,420 3,360 3,380 150,500
2006/02/01 3,350 3,450 3,350 3,420 203,100
2006/01/31 3,350 3,360 3,320 3,340 108,200
2006/01/30 3,340 3,360 3,310 3,330 126,200
2006/01/27 3,340 3,380 3,270 3,300 252,800
2006/01/26 3,280 3,330 3,270 3,330 91,600
2006/01/25 3,280 3,290 3,250 3,270 123,100
2006/01/24 3,290 3,300 3,250 3,280 102,200
2006/01/23 3,260 3,330 3,230 3,290 92,100
2006/01/20 3,300 3,340 3,290 3,310 132,500
2006/01/19 3,170 3,300 3,170 3,270 135,900
2006/01/18 3,340 3,340 3,150 3,240 206,100
2006/01/17 3,310 3,380 3,310 3,340 148,700
2006/01/16 3,230 3,360 3,200 3,360 226,600
2006/01/13 3,210 3,220 3,180 3,220 313,800
2006/01/12 3,020 3,240 3,010 3,230 355,900
2006/01/11 3,010 3,010 2,980 3,010 134,500
2006/01/10 2,935 3,070 2,935 3,020 268,000
2006/01/06 2,920 2,960 2,915 2,925 136,300
2006/01/05 2,920 2,935 2,905 2,935 99,900
2006/01/04 2,890 2,925 2,890 2,920 36,300

このページの先頭へ