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
2007/12/28 2,030 2,030 2,005 2,005 26,000
2007/12/27 2,010 2,035 2,010 2,030 69,200
2007/12/26 2,005 2,040 2,005 2,040 37,400
2007/12/25 2,025 2,040 2,010 2,020 31,800
2007/12/21 2,035 2,050 2,015 2,025 49,100
2007/12/20 2,080 2,095 2,050 2,055 41,500
2007/12/19 2,070 2,105 2,070 2,080 41,900
2007/12/18 2,105 2,120 2,060 2,105 40,300
2007/12/17 2,125 2,145 2,100 2,105 34,500
2007/12/14 2,160 2,165 2,125 2,140 105,400
2007/12/13 2,075 2,095 2,070 2,090 58,800
2007/12/12 2,105 2,125 2,055 2,080 129,300
2007/12/11 2,150 2,175 2,140 2,145 54,200
2007/12/10 2,165 2,185 2,145 2,150 41,400
2007/12/07 2,175 2,210 2,165 2,175 53,900
2007/12/06 2,195 2,220 2,160 2,185 75,500
2007/12/05 2,150 2,215 2,125 2,215 71,700
2007/12/04 2,215 2,220 2,185 2,200 31,100
2007/12/03 2,200 2,220 2,190 2,200 44,900
2007/11/30 2,155 2,215 2,155 2,195 49,900
2007/11/29 2,195 2,220 2,185 2,195 39,100
2007/11/28 2,245 2,245 2,160 2,190 63,600
2007/11/27 2,165 2,200 2,085 2,200 106,300
2007/11/26 2,125 2,175 2,120 2,165 54,200
2007/11/22 2,165 2,205 2,150 2,150 69,400
2007/11/21 2,255 2,260 2,205 2,205 76,100
2007/11/20 2,215 2,250 2,190 2,230 63,100
2007/11/19 2,270 2,270 2,230 2,245 36,200
2007/11/16 2,195 2,260 2,185 2,255 59,800
2007/11/15 2,200 2,260 2,200 2,240 47,600
2007/11/14 2,200 2,225 2,195 2,200 56,600
2007/11/13 2,150 2,205 2,150 2,195 58,900
2007/11/12 2,100 2,165 2,075 2,155 58,600
2007/11/09 2,245 2,245 2,165 2,220 101,100
2007/11/08 2,300 2,320 2,240 2,265 102,200
2007/11/07 2,335 2,335 2,300 2,300 32,100
2007/11/06 2,315 2,330 2,310 2,330 25,300
2007/11/05 2,330 2,345 2,310 2,320 34,200
2007/11/02 2,340 2,355 2,310 2,340 116,500
2007/11/01 2,290 2,340 2,290 2,320 168,800
2007/10/31 2,340 2,385 2,335 2,380 60,100
2007/10/30 2,390 2,400 2,335 2,335 120,500
2007/10/29 2,360 2,400 2,350 2,370 115,000
2007/10/26 2,320 2,325 2,300 2,310 47,600
2007/10/25 2,305 2,320 2,300 2,310 60,500
2007/10/24 2,320 2,375 2,310 2,320 30,400
2007/10/23 2,330 2,385 2,315 2,335 35,000
2007/10/22 2,300 2,325 2,295 2,315 50,800
2007/10/19 2,330 2,330 2,290 2,315 98,100
2007/10/18 2,320 2,325 2,295 2,315 96,000
2007/10/17 2,330 2,340 2,305 2,315 63,600
2007/10/16 2,350 2,390 2,340 2,350 60,400
2007/10/15 2,390 2,400 2,355 2,380 59,700
2007/10/12 2,395 2,430 2,395 2,405 38,700
2007/10/11 2,335 2,395 2,335 2,395 36,100
2007/10/10 2,380 2,385 2,355 2,360 17,900
2007/10/09 2,365 2,385 2,335 2,355 46,400
2007/10/05 2,400 2,400 2,365 2,375 33,800
2007/10/04 2,395 2,395 2,365 2,395 42,100
2007/10/03 2,395 2,395 2,365 2,395 31,600
2007/10/02 2,375 2,395 2,355 2,395 49,400
2007/10/01 2,320 2,335 2,310 2,320 50,900
2007/09/28 2,350 2,375 2,335 2,365 45,100
2007/09/27 2,310 2,340 2,305 2,325 43,400
2007/09/26 2,290 2,320 2,290 2,305 32,900
2007/09/25 2,300 2,315 2,300 2,305 29,200
2007/09/21 2,315 2,350 2,300 2,325 17,200
2007/09/20 2,350 2,350 2,315 2,315 13,500
2007/09/19 2,315 2,345 2,315 2,345 21,900
2007/09/18 2,305 2,325 2,290 2,305 47,400
2007/09/14 2,300 2,310 2,300 2,300 81,200
2007/09/13 2,305 2,315 2,300 2,300 34,600
2007/09/12 2,320 2,325 2,290 2,305 92,200
2007/09/11 2,345 2,350 2,305 2,315 69,900
2007/09/10 2,355 2,375 2,340 2,350 26,100
2007/09/07 2,385 2,415 2,375 2,395 27,600
2007/09/06 2,360 2,395 2,360 2,375 23,000
2007/09/05 2,405 2,420 2,365 2,365 40,600
2007/09/04 2,460 2,460 2,405 2,405 55,500
2007/09/03 2,425 2,450 2,410 2,445 51,800
2007/08/31 2,475 2,475 2,375 2,420 130,200
2007/08/30 2,500 2,500 2,445 2,470 40,100
2007/08/29 2,430 2,490 2,410 2,485 37,500
2007/08/28 2,480 2,485 2,455 2,475 43,000
2007/08/27 2,390 2,535 2,350 2,520 163,800
2007/08/24 2,340 2,375 2,330 2,365 66,900
2007/08/23 2,350 2,365 2,315 2,335 56,300
2007/08/22 2,370 2,405 2,350 2,355 29,900
2007/08/21 2,380 2,420 2,375 2,410 65,900
2007/08/20 2,395 2,455 2,365 2,400 48,000
2007/08/17 2,360 2,445 2,340 2,395 108,100
2007/08/16 2,320 2,365 2,305 2,315 104,000
2007/08/15 2,430 2,440 2,375 2,400 58,100
2007/08/14 2,430 2,470 2,405 2,440 78,700
2007/08/13 2,585 2,585 2,385 2,460 293,500
2007/08/10 2,500 2,680 2,500 2,590 339,200
2007/08/09 2,350 2,640 2,340 2,510 494,500
2007/08/08 2,300 2,330 2,300 2,330 67,100
2007/08/07 2,300 2,310 2,300 2,305 54,800
2007/08/06 2,300 2,305 2,295 2,300 149,800
2007/08/03 2,300 2,310 2,300 2,305 41,100
2007/08/02 2,305 2,305 2,295 2,300 82,200
2007/08/01 2,300 2,315 2,295 2,300 79,700
2007/07/31 2,315 2,330 2,295 2,310 121,100
2007/07/30 2,300 2,325 2,300 2,315 59,400
2007/07/27 2,300 2,320 2,295 2,305 64,300
2007/07/26 2,320 2,330 2,300 2,300 69,600
2007/07/25 2,350 2,350 2,335 2,340 32,600
2007/07/24 2,320 2,360 2,310 2,360 92,800
2007/07/23 2,350 2,350 2,310 2,310 57,000
2007/07/20 2,350 2,350 2,335 2,345 62,700
2007/07/19 2,350 2,355 2,340 2,345 22,700
2007/07/18 2,360 2,370 2,350 2,355 59,500
2007/07/17 2,325 2,355 2,325 2,355 70,400
2007/07/13 2,320 2,325 2,315 2,315 48,000
2007/07/12 2,335 2,340 2,300 2,315 88,100
2007/07/11 2,355 2,355 2,315 2,330 131,000
2007/07/10 2,335 2,380 2,335 2,370 88,200
2007/07/09 2,310 2,350 2,305 2,330 74,100
2007/07/06 2,320 2,320 2,305 2,305 65,300
2007/07/05 2,310 2,320 2,305 2,305 49,500
2007/07/04 2,320 2,320 2,300 2,305 62,400
2007/07/03 2,310 2,320 2,300 2,310 87,400
2007/07/02 2,315 2,325 2,305 2,305 100,300
2007/06/29 2,305 2,315 2,305 2,315 81,200
2007/06/28 2,300 2,315 2,300 2,310 77,800
2007/06/27 2,300 2,310 2,300 2,305 60,200
2007/06/26 2,300 2,310 2,285 2,310 166,300
2007/06/25 2,300 2,315 2,300 2,300 73,700
2007/06/22 2,325 2,330 2,305 2,305 67,900
2007/06/21 2,330 2,330 2,305 2,320 135,500
2007/06/20 2,385 2,385 2,325 2,340 164,200
2007/06/19 2,350 2,385 2,350 2,365 336,300
2007/06/18 2,305 2,315 2,300 2,310 96,100
2007/06/15 2,300 2,310 2,280 2,295 163,600
2007/06/14 2,190 2,280 2,190 2,280 300,400
2007/06/13 2,175 2,185 2,155 2,185 125,700
2007/06/12 2,195 2,195 2,150 2,170 188,900
2007/06/11 2,200 2,205 2,200 2,200 37,100
2007/06/08 2,195 2,210 2,180 2,200 155,400
2007/06/07 2,180 2,185 2,165 2,175 156,400
2007/06/06 2,235 2,235 2,170 2,210 211,400
2007/06/05 2,150 2,255 2,145 2,240 493,900
2007/06/04 2,140 2,140 2,115 2,125 222,100
2007/06/01 2,125 2,130 2,110 2,125 102,700
2007/05/31 2,110 2,120 2,105 2,110 276,400
2007/05/30 2,105 2,110 2,095 2,105 130,600
2007/05/29 2,110 2,110 2,100 2,105 68,400
2007/05/28 2,115 2,115 2,095 2,110 186,000
2007/05/25 2,110 2,115 2,095 2,110 165,900
2007/05/24 2,110 2,120 2,100 2,105 144,500
2007/05/23 2,110 2,110 2,090 2,105 235,400
2007/05/22 2,065 2,115 2,065 2,105 398,800
2007/05/21 2,055 2,065 2,030 2,040 252,900
2007/05/18 2,160 2,170 2,035 2,045 788,000
2007/05/17 2,220 2,290 2,020 2,060 928,600
2007/05/16 2,350 2,420 2,330 2,420 111,600
2007/05/15 2,360 2,380 2,325 2,335 55,800
2007/05/14 2,370 2,410 2,370 2,385 20,100
2007/05/11 2,380 2,390 2,355 2,370 24,700
2007/05/10 2,380 2,400 2,380 2,385 41,600
2007/05/09 2,405 2,425 2,380 2,395 52,300
2007/05/08 2,430 2,435 2,410 2,415 36,200
2007/05/07 2,450 2,450 2,440 2,445 22,300
2007/05/02 2,440 2,450 2,440 2,445 24,600
2007/05/01 2,470 2,475 2,445 2,445 11,900
2007/04/27 2,445 2,475 2,440 2,465 36,300
2007/04/26 2,415 2,460 2,415 2,460 36,600
2007/04/25 2,440 2,455 2,430 2,455 25,900
2007/04/24 2,475 2,480 2,460 2,475 30,300
2007/04/23 2,480 2,485 2,450 2,460 41,900
2007/04/20 2,490 2,495 2,475 2,485 27,300
2007/04/19 2,495 2,495 2,470 2,475 38,100
2007/04/18 2,485 2,500 2,470 2,490 38,400
2007/04/17 2,480 2,495 2,470 2,475 48,900
2007/04/16 2,480 2,495 2,470 2,475 29,800
2007/04/13 2,455 2,475 2,445 2,445 67,500
2007/04/12 2,450 2,455 2,425 2,445 47,500
2007/04/11 2,470 2,480 2,455 2,465 61,400
2007/04/10 2,500 2,500 2,465 2,475 23,800
2007/04/09 2,475 2,495 2,455 2,485 46,700
2007/04/06 2,460 2,465 2,445 2,445 25,600
2007/04/05 2,475 2,475 2,450 2,455 32,900
2007/04/04 2,465 2,475 2,440 2,445 36,000
2007/04/03 2,470 2,470 2,445 2,455 59,100
2007/04/02 2,440 2,485 2,425 2,430 66,900
2007/03/30 2,435 2,445 2,420 2,425 40,200
2007/03/29 2,455 2,475 2,420 2,425 94,600
2007/03/28 2,475 2,495 2,470 2,475 33,300
2007/03/27 2,480 2,485 2,460 2,470 49,100
2007/03/26 2,515 2,515 2,495 2,505 62,500
2007/03/23 2,560 2,560 2,480 2,490 155,400
2007/03/22 2,590 2,595 2,565 2,565 56,400
2007/03/20 2,585 2,595 2,575 2,580 36,800
2007/03/19 2,545 2,585 2,545 2,585 52,300
2007/03/16 2,570 2,580 2,545 2,560 50,600
2007/03/15 2,555 2,590 2,550 2,570 52,300
2007/03/14 2,590 2,590 2,545 2,550 100,600
2007/03/13 2,630 2,630 2,590 2,590 91,200
2007/03/12 2,595 2,610 2,580 2,590 79,200
2007/03/09 2,570 2,610 2,560 2,600 117,900
2007/03/08 2,550 2,565 2,545 2,565 65,000
2007/03/07 2,550 2,575 2,535 2,550 72,400
2007/03/06 2,510 2,545 2,480 2,540 92,700
2007/03/05 2,580 2,580 2,500 2,505 125,100
2007/03/02 2,590 2,590 2,570 2,585 56,300
2007/03/01 2,560 2,590 2,560 2,580 102,700
2007/02/28 2,440 2,565 2,425 2,555 156,500
2007/02/27 2,640 2,645 2,615 2,640 63,300
2007/02/26 2,600 2,640 2,600 2,635 73,200
2007/02/23 2,600 2,620 2,585 2,620 55,800
2007/02/22 2,640 2,640 2,600 2,620 55,200
2007/02/21 2,630 2,630 2,615 2,620 59,600
2007/02/20 2,575 2,610 2,535 2,605 66,600
2007/02/19 2,570 2,580 2,565 2,570 38,400
2007/02/16 2,530 2,565 2,530 2,555 55,900
2007/02/15 2,540 2,545 2,515 2,535 75,700
2007/02/14 2,525 2,540 2,505 2,510 79,600
2007/02/13 2,560 2,580 2,525 2,535 96,500
2007/02/09 2,520 2,530 2,495 2,520 102,100
2007/02/08 2,540 2,555 2,515 2,515 71,400
2007/02/07 2,640 2,640 2,550 2,555 225,600
2007/02/06 2,615 2,635 2,575 2,635 98,700
2007/02/05 2,635 2,640 2,615 2,625 157,900
2007/02/02 2,635 2,650 2,625 2,645 61,300
2007/02/01 2,640 2,660 2,610 2,630 162,200
2007/01/31 2,635 2,645 2,620 2,630 100,700
2007/01/30 2,630 2,675 2,630 2,660 226,600
2007/01/29 2,530 2,620 2,510 2,615 362,600
2007/01/26 2,460 2,470 2,440 2,465 67,900
2007/01/25 2,460 2,470 2,440 2,465 54,300
2007/01/24 2,455 2,460 2,430 2,450 50,500
2007/01/23 2,460 2,460 2,430 2,450 59,000
2007/01/22 2,425 2,460 2,415 2,450 108,900
2007/01/19 2,375 2,410 2,370 2,405 115,900
2007/01/18 2,440 2,440 2,375 2,390 129,700
2007/01/17 2,450 2,450 2,395 2,415 81,600
2007/01/16 2,420 2,460 2,420 2,445 126,500
2007/01/15 2,430 2,430 2,405 2,420 38,600
2007/01/12 2,395 2,440 2,390 2,420 115,300
2007/01/11 2,365 2,385 2,360 2,365 81,300
2007/01/10 2,380 2,380 2,345 2,350 73,900
2007/01/09 2,365 2,365 2,345 2,355 63,000
2007/01/05 2,350 2,380 2,320 2,330 137,500
2007/01/04 2,320 2,340 2,315 2,335 41,400

このページの先頭へ