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
2012/12/28 1,605 1,607 1,576 1,579 75,000
2012/12/27 1,593 1,608 1,590 1,600 73,100
2012/12/26 1,592 1,597 1,580 1,593 33,400
2012/12/25 1,597 1,601 1,582 1,583 37,800
2012/12/21 1,610 1,613 1,595 1,595 50,000
2012/12/20 1,598 1,610 1,591 1,606 77,000
2012/12/19 1,580 1,600 1,580 1,596 51,400
2012/12/18 1,580 1,594 1,576 1,576 60,200
2012/12/17 1,586 1,592 1,576 1,583 80,900
2012/12/14 1,582 1,603 1,582 1,591 71,800
2012/12/13 1,601 1,601 1,585 1,598 84,000
2012/12/12 1,611 1,614 1,601 1,601 69,600
2012/12/11 1,607 1,624 1,607 1,609 58,900
2012/12/10 1,613 1,624 1,604 1,614 85,700
2012/12/07 1,620 1,627 1,613 1,616 53,500
2012/12/06 1,619 1,629 1,618 1,622 51,400
2012/12/05 1,620 1,640 1,612 1,618 45,000
2012/12/04 1,610 1,635 1,602 1,631 45,300
2012/12/03 1,628 1,629 1,613 1,615 55,000
2012/11/30 1,627 1,652 1,620 1,635 50,200
2012/11/29 1,636 1,643 1,623 1,627 31,400
2012/11/28 1,638 1,649 1,620 1,638 88,700
2012/11/27 1,637 1,645 1,614 1,623 75,500
2012/11/26 1,650 1,650 1,613 1,629 90,800
2012/11/22 1,607 1,613 1,592 1,610 64,800
2012/11/21 1,589 1,595 1,571 1,589 102,100
2012/11/20 1,585 1,589 1,563 1,578 122,200
2012/11/19 1,580 1,602 1,580 1,590 69,900
2012/11/16 1,593 1,593 1,556 1,573 98,200
2012/11/15 1,601 1,601 1,565 1,585 101,400
2012/11/14 1,550 1,596 1,532 1,595 132,100
2012/11/13 1,629 1,631 1,546 1,549 238,800
2012/11/12 1,700 1,700 1,634 1,639 208,900
2012/11/09 1,727 1,743 1,705 1,707 85,900
2012/11/08 1,723 1,750 1,723 1,749 52,200
2012/11/07 1,758 1,758 1,733 1,740 36,000
2012/11/06 1,739 1,754 1,737 1,747 56,000
2012/11/05 1,731 1,750 1,728 1,746 49,800
2012/11/02 1,734 1,745 1,720 1,725 31,900
2012/11/01 1,703 1,730 1,695 1,721 41,900
2012/10/31 1,710 1,718 1,697 1,702 35,100
2012/10/30 1,731 1,740 1,713 1,713 40,000
2012/10/29 1,716 1,742 1,715 1,731 51,900
2012/10/26 1,747 1,747 1,725 1,734 37,500
2012/10/25 1,719 1,764 1,715 1,758 52,500
2012/10/24 1,728 1,732 1,715 1,721 31,000
2012/10/23 1,728 1,744 1,727 1,735 35,600
2012/10/22 1,740 1,748 1,726 1,740 19,600
2012/10/19 1,743 1,759 1,740 1,744 20,900
2012/10/18 1,750 1,760 1,739 1,758 32,800
2012/10/17 1,750 1,763 1,741 1,747 35,400
2012/10/16 1,765 1,770 1,745 1,750 39,700
2012/10/15 1,744 1,776 1,734 1,776 54,900
2012/10/12 1,718 1,752 1,716 1,747 58,600
2012/10/11 1,715 1,736 1,706 1,718 55,700
2012/10/10 1,728 1,748 1,718 1,739 51,200
2012/10/09 1,645 1,751 1,645 1,745 200,900
2012/10/05 1,764 1,787 1,759 1,765 92,300
2012/10/04 1,717 1,748 1,705 1,744 61,900
2012/10/03 1,701 1,720 1,695 1,708 45,500
2012/10/02 1,750 1,750 1,710 1,711 49,200
2012/10/01 1,750 1,751 1,733 1,750 37,000
2012/09/28 1,755 1,767 1,740 1,751 63,400
2012/09/27 1,749 1,755 1,740 1,745 56,400
2012/09/26 1,702 1,752 1,701 1,750 83,100
2012/09/25 1,709 1,727 1,705 1,727 73,400
2012/09/24 1,706 1,715 1,698 1,710 38,200
2012/09/21 1,705 1,717 1,701 1,706 42,800
2012/09/20 1,718 1,725 1,697 1,698 36,100
2012/09/19 1,706 1,717 1,700 1,713 45,700
2012/09/18 1,697 1,712 1,693 1,697 30,700
2012/09/14 1,696 1,715 1,687 1,696 70,200
2012/09/13 1,702 1,703 1,681 1,696 34,600
2012/09/12 1,680 1,706 1,679 1,691 52,000
2012/09/11 1,694 1,699 1,668 1,678 55,700
2012/09/10 1,710 1,710 1,696 1,700 15,600
2012/09/07 1,727 1,736 1,706 1,710 38,700
2012/09/06 1,750 1,750 1,712 1,727 27,000
2012/09/05 1,749 1,752 1,734 1,749 42,100
2012/09/04 1,724 1,751 1,722 1,747 64,800
2012/09/03 1,755 1,759 1,728 1,729 27,400
2012/08/31 1,766 1,773 1,758 1,759 76,200
2012/08/30 1,755 1,770 1,746 1,760 63,200
2012/08/29 1,771 1,772 1,747 1,760 78,800
2012/08/28 1,769 1,772 1,755 1,760 65,000
2012/08/27 1,788 1,788 1,755 1,755 61,700
2012/08/24 1,773 1,781 1,769 1,775 43,600
2012/08/23 1,780 1,785 1,763 1,774 23,600
2012/08/22 1,781 1,783 1,771 1,779 41,600
2012/08/21 1,771 1,780 1,764 1,775 115,100
2012/08/20 1,755 1,755 1,738 1,748 95,100
2012/08/17 1,720 1,725 1,707 1,715 17,800
2012/08/16 1,710 1,720 1,707 1,715 14,600
2012/08/15 1,724 1,727 1,707 1,710 21,900
2012/08/14 1,670 1,729 1,670 1,724 33,000
2012/08/13 1,664 1,675 1,664 1,673 17,900
2012/08/10 1,699 1,701 1,679 1,681 15,700
2012/08/09 1,694 1,705 1,675 1,704 39,100
2012/08/08 1,670 1,695 1,666 1,690 20,400
2012/08/07 1,660 1,675 1,651 1,671 11,100
2012/08/06 1,646 1,671 1,646 1,660 15,900
2012/08/03 1,661 1,661 1,630 1,639 22,700
2012/08/02 1,665 1,672 1,657 1,670 18,800
2012/08/01 1,678 1,684 1,662 1,667 26,300
2012/07/31 1,687 1,697 1,681 1,683 42,700
2012/07/30 1,673 1,678 1,662 1,678 33,200
2012/07/27 1,714 1,714 1,664 1,667 66,200
2012/07/26 1,719 1,721 1,708 1,714 82,900
2012/07/25 1,701 1,725 1,689 1,714 78,400
2012/07/24 1,721 1,743 1,708 1,715 146,900
2012/07/23 1,685 1,725 1,685 1,719 82,100
2012/07/20 1,694 1,700 1,681 1,690 67,900
2012/07/19 1,699 1,704 1,683 1,691 32,800
2012/07/18 1,717 1,717 1,686 1,691 70,000
2012/07/17 1,702 1,713 1,697 1,701 41,000
2012/07/13 1,691 1,709 1,688 1,695 39,000
2012/07/12 1,698 1,701 1,683 1,690 24,800
2012/07/11 1,730 1,742 1,693 1,696 22,400
2012/07/10 1,751 1,759 1,730 1,730 27,300
2012/07/09 1,728 1,762 1,720 1,743 31,900
2012/07/06 1,747 1,768 1,733 1,739 41,700
2012/07/05 1,778 1,778 1,736 1,746 22,100
2012/07/04 1,738 1,794 1,738 1,779 72,900
2012/07/03 1,753 1,753 1,725 1,737 57,500
2012/07/02 1,680 1,753 1,670 1,744 102,400
2012/06/29 1,633 1,679 1,629 1,665 64,000
2012/06/28 1,624 1,666 1,620 1,658 73,700
2012/06/27 1,587 1,627 1,586 1,621 33,500
2012/06/26 1,601 1,620 1,589 1,594 73,500
2012/06/25 1,616 1,626 1,601 1,603 36,400
2012/06/22 1,608 1,620 1,606 1,614 27,200
2012/06/21 1,627 1,630 1,609 1,613 41,600
2012/06/20 1,620 1,639 1,618 1,627 24,000
2012/06/19 1,633 1,637 1,614 1,617 28,300
2012/06/18 1,643 1,655 1,625 1,628 25,500
2012/06/15 1,660 1,670 1,629 1,629 35,300
2012/06/14 1,662 1,673 1,652 1,657 49,500
2012/06/13 1,648 1,662 1,638 1,656 37,800
2012/06/12 1,630 1,641 1,623 1,641 40,000
2012/06/11 1,650 1,655 1,631 1,641 38,700
2012/06/08 1,640 1,647 1,629 1,647 51,500
2012/06/07 1,635 1,647 1,622 1,645 37,100
2012/06/06 1,645 1,645 1,619 1,630 32,900
2012/06/05 1,633 1,642 1,614 1,635 47,100
2012/06/04 1,607 1,645 1,607 1,632 44,800
2012/06/01 1,635 1,651 1,620 1,627 22,900
2012/05/31 1,625 1,655 1,625 1,651 43,400
2012/05/30 1,623 1,650 1,613 1,641 56,500
2012/05/29 1,614 1,638 1,613 1,623 25,500
2012/05/28 1,647 1,648 1,613 1,613 18,700
2012/05/25 1,623 1,649 1,618 1,647 46,000
2012/05/24 1,611 1,640 1,611 1,615 36,500
2012/05/23 1,620 1,620 1,601 1,611 31,500
2012/05/22 1,614 1,630 1,614 1,616 23,100
2012/05/21 1,594 1,615 1,593 1,609 25,800
2012/05/18 1,608 1,616 1,594 1,602 42,700
2012/05/17 1,609 1,638 1,602 1,629 39,500
2012/05/16 1,617 1,620 1,601 1,612 37,200
2012/05/15 1,625 1,627 1,610 1,617 30,200
2012/05/14 1,655 1,655 1,632 1,650 44,300
2012/05/11 1,649 1,657 1,640 1,644 58,300
2012/05/10 1,608 1,649 1,608 1,642 29,000
2012/05/09 1,631 1,640 1,620 1,627 35,100
2012/05/08 1,647 1,649 1,632 1,639 12,200
2012/05/07 1,625 1,650 1,621 1,646 18,300
2012/05/02 1,632 1,649 1,619 1,648 26,600
2012/05/01 1,625 1,625 1,613 1,617 11,700
2012/04/27 1,621 1,625 1,609 1,612 14,400
2012/04/26 1,612 1,625 1,612 1,624 11,800
2012/04/25 1,619 1,623 1,614 1,617 16,800
2012/04/24 1,601 1,618 1,601 1,613 10,200
2012/04/23 1,609 1,629 1,609 1,619 10,900
2012/04/20 1,614 1,615 1,608 1,608 7,500
2012/04/19 1,630 1,630 1,609 1,610 5,900
2012/04/18 1,630 1,637 1,619 1,630 22,500
2012/04/17 1,624 1,625 1,603 1,615 16,400
2012/04/16 1,583 1,622 1,582 1,620 29,000
2012/04/13 1,575 1,593 1,567 1,590 8,700
2012/04/12 1,573 1,580 1,559 1,575 17,900
2012/04/11 1,571 1,574 1,560 1,571 13,300
2012/04/10 1,577 1,585 1,574 1,580 7,600
2012/04/09 1,573 1,584 1,572 1,577 6,700
2012/04/06 1,573 1,586 1,564 1,586 14,300
2012/04/05 1,590 1,590 1,577 1,590 14,500
2012/04/04 1,589 1,601 1,567 1,590 29,700
2012/04/03 1,579 1,579 1,560 1,570 20,500
2012/04/02 1,602 1,602 1,574 1,580 17,600
2012/03/30 1,612 1,617 1,595 1,595 15,000
2012/03/29 1,618 1,619 1,595 1,615 24,900
2012/03/28 1,599 1,620 1,585 1,618 33,500
2012/03/27 1,615 1,637 1,613 1,637 43,200
2012/03/26 1,605 1,614 1,599 1,604 23,900
2012/03/23 1,591 1,603 1,591 1,602 15,700
2012/03/22 1,585 1,601 1,585 1,591 14,600
2012/03/21 1,591 1,603 1,582 1,582 24,100
2012/03/19 1,580 1,596 1,580 1,591 17,500
2012/03/16 1,586 1,590 1,580 1,580 21,400
2012/03/15 1,588 1,599 1,581 1,586 19,500
2012/03/14 1,593 1,594 1,580 1,580 24,700
2012/03/13 1,582 1,589 1,581 1,581 20,200
2012/03/12 1,593 1,595 1,582 1,582 27,200
2012/03/09 1,600 1,603 1,585 1,590 59,300
2012/03/08 1,595 1,610 1,591 1,591 40,600
2012/03/07 1,589 1,602 1,585 1,595 26,400
2012/03/06 1,590 1,620 1,589 1,600 35,900
2012/03/05 1,589 1,595 1,585 1,590 21,400
2012/03/02 1,587 1,598 1,583 1,595 33,900
2012/03/01 1,608 1,613 1,579 1,587 41,200
2012/02/29 1,620 1,623 1,605 1,608 23,700
2012/02/28 1,617 1,626 1,608 1,621 24,200
2012/02/27 1,613 1,620 1,604 1,620 28,000
2012/02/24 1,615 1,619 1,604 1,611 21,900
2012/02/23 1,600 1,620 1,600 1,615 19,600
2012/02/22 1,581 1,616 1,580 1,597 31,700
2012/02/21 1,581 1,587 1,577 1,581 27,300
2012/02/20 1,593 1,605 1,581 1,581 18,700
2012/02/17 1,600 1,619 1,593 1,593 31,300
2012/02/16 1,605 1,609 1,590 1,599 16,400
2012/02/15 1,594 1,609 1,583 1,605 25,600
2012/02/14 1,576 1,597 1,575 1,597 16,600
2012/02/13 1,560 1,577 1,551 1,576 17,400
2012/02/10 1,548 1,560 1,540 1,560 13,700
2012/02/09 1,542 1,557 1,533 1,557 17,400
2012/02/08 1,519 1,548 1,515 1,548 35,700
2012/02/07 1,520 1,532 1,520 1,525 9,900
2012/02/06 1,529 1,535 1,520 1,528 12,200
2012/02/03 1,529 1,529 1,517 1,520 11,700
2012/02/02 1,516 1,534 1,515 1,523 21,000
2012/02/01 1,497 1,515 1,497 1,509 20,800
2012/01/31 1,515 1,515 1,483 1,485 10,600
2012/01/30 1,497 1,515 1,497 1,505 12,400
2012/01/27 1,460 1,487 1,460 1,486 9,800
2012/01/26 1,457 1,473 1,457 1,463 8,500
2012/01/25 1,469 1,472 1,451 1,464 24,700
2012/01/24 1,473 1,475 1,460 1,461 8,600
2012/01/23 1,470 1,481 1,467 1,473 9,200
2012/01/20 1,469 1,478 1,465 1,470 13,100
2012/01/19 1,461 1,472 1,456 1,456 6,600
2012/01/18 1,482 1,484 1,458 1,460 18,500
2012/01/17 1,491 1,504 1,480 1,482 8,500
2012/01/16 1,486 1,510 1,478 1,500 11,300
2012/01/13 1,463 1,495 1,454 1,486 20,500
2012/01/12 1,480 1,485 1,452 1,452 32,800
2012/01/11 1,503 1,525 1,480 1,480 36,300
2012/01/10 1,519 1,560 1,519 1,537 40,700
2012/01/06 1,500 1,505 1,482 1,486 11,400
2012/01/05 1,508 1,516 1,495 1,495 23,700
2012/01/04 1,498 1,517 1,490 1,508 36,400

このページの先頭へ