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
2013/12/30 2,600 2,600 2,573 2,589 34,800
2013/12/27 2,575 2,599 2,562 2,597 44,500
2013/12/26 2,480 2,580 2,480 2,575 57,000
2013/12/25 2,508 2,529 2,504 2,520 50,800
2013/12/24 2,511 2,535 2,497 2,500 43,900
2013/12/20 2,531 2,546 2,508 2,519 50,200
2013/12/19 2,535 2,565 2,518 2,531 73,500
2013/12/18 2,571 2,571 2,510 2,534 109,600
2013/12/17 2,500 2,588 2,495 2,584 153,100
2013/12/16 2,487 2,511 2,479 2,491 87,900
2013/12/13 2,480 2,494 2,456 2,481 104,800
2013/12/12 2,463 2,493 2,463 2,483 48,500
2013/12/11 2,464 2,495 2,442 2,458 36,200
2013/12/10 2,453 2,487 2,442 2,480 73,000
2013/12/09 2,444 2,463 2,433 2,453 31,500
2013/12/06 2,413 2,421 2,401 2,412 38,600
2013/12/05 2,450 2,455 2,411 2,412 50,000
2013/12/04 2,460 2,479 2,445 2,448 44,900
2013/12/03 2,485 2,494 2,457 2,476 49,700
2013/12/02 2,429 2,491 2,429 2,477 58,400
2013/11/29 2,484 2,500 2,465 2,479 43,000
2013/11/28 2,540 2,540 2,492 2,499 69,300
2013/11/27 2,540 2,552 2,520 2,544 47,000
2013/11/26 2,560 2,569 2,512 2,548 94,800
2013/11/25 2,570 2,589 2,543 2,584 72,800
2013/11/22 2,521 2,574 2,514 2,560 158,900
2013/11/21 2,469 2,524 2,463 2,521 160,600
2013/11/20 2,449 2,466 2,426 2,447 56,900
2013/11/19 2,411 2,463 2,411 2,437 38,600
2013/11/18 2,475 2,475 2,443 2,451 37,600
2013/11/15 2,428 2,480 2,423 2,459 91,000
2013/11/14 2,410 2,444 2,401 2,428 72,600
2013/11/13 2,400 2,417 2,381 2,406 55,500
2013/11/12 2,369 2,400 2,361 2,400 44,200
2013/11/11 2,374 2,374 2,317 2,345 22,700
2013/11/08 2,316 2,355 2,316 2,339 28,500
2013/11/07 2,322 2,346 2,307 2,337 19,300
2013/11/06 2,300 2,345 2,292 2,322 19,100
2013/11/05 2,350 2,392 2,302 2,306 65,000
2013/11/01 2,384 2,384 2,347 2,359 21,200
2013/10/31 2,371 2,388 2,346 2,374 33,600
2013/10/30 2,339 2,370 2,339 2,360 32,400
2013/10/29 2,307 2,350 2,304 2,332 23,500
2013/10/28 2,348 2,353 2,306 2,333 32,700
2013/10/25 2,388 2,388 2,338 2,356 62,200
2013/10/24 2,331 2,365 2,306 2,365 58,200
2013/10/23 2,357 2,387 2,332 2,359 66,100
2013/10/22 2,342 2,357 2,319 2,356 23,200
2013/10/21 2,345 2,359 2,316 2,342 16,700
2013/10/18 2,335 2,350 2,333 2,343 27,200
2013/10/17 2,324 2,337 2,304 2,334 32,500
2013/10/16 2,305 2,333 2,291 2,304 33,500
2013/10/15 2,291 2,319 2,288 2,297 19,500
2013/10/11 2,349 2,350 2,282 2,299 48,600
2013/10/10 2,286 2,289 2,267 2,283 38,700
2013/10/09 2,230 2,300 2,225 2,300 35,800
2013/10/08 2,262 2,270 2,228 2,229 50,600
2013/10/07 2,325 2,340 2,269 2,274 52,100
2013/10/04 2,330 2,379 2,311 2,339 68,200
2013/10/03 2,324 2,390 2,318 2,319 55,600
2013/10/02 2,365 2,404 2,320 2,324 54,100
2013/10/01 2,431 2,432 2,345 2,359 71,800
2013/09/30 2,380 2,444 2,359 2,432 95,800
2013/09/27 2,406 2,429 2,385 2,405 109,000
2013/09/26 2,328 2,408 2,328 2,408 121,800
2013/09/25 2,340 2,340 2,272 2,325 93,100
2013/09/24 2,230 2,308 2,228 2,293 105,600
2013/09/20 2,210 2,228 2,210 2,226 35,100
2013/09/19 2,207 2,209 2,187 2,207 35,100
2013/09/18 2,192 2,215 2,174 2,185 24,300
2013/09/17 2,220 2,226 2,165 2,171 65,700
2013/09/13 2,214 2,245 2,204 2,211 49,900
2013/09/12 2,240 2,250 2,215 2,234 25,500
2013/09/11 2,262 2,268 2,238 2,243 19,200
2013/09/10 2,239 2,259 2,215 2,239 40,600
2013/09/09 2,242 2,258 2,227 2,239 32,400
2013/09/06 2,232 2,233 2,192 2,204 27,400
2013/09/05 2,273 2,273 2,230 2,232 27,300
2013/09/04 2,242 2,272 2,190 2,257 125,800
2013/09/03 2,285 2,290 2,240 2,285 56,700
2013/09/02 2,222 2,259 2,219 2,240 27,100
2013/08/30 2,289 2,298 2,204 2,208 78,700
2013/08/29 2,280 2,298 2,263 2,289 40,500
2013/08/28 2,275 2,297 2,221 2,281 46,600
2013/08/27 2,286 2,312 2,278 2,290 23,700
2013/08/26 2,330 2,330 2,291 2,301 20,300
2013/08/23 2,317 2,326 2,264 2,301 79,700
2013/08/22 2,313 2,319 2,277 2,305 30,100
2013/08/21 2,286 2,333 2,262 2,313 57,400
2013/08/20 2,346 2,375 2,285 2,314 78,200
2013/08/19 2,310 2,337 2,310 2,325 18,000
2013/08/16 2,317 2,340 2,310 2,316 29,400
2013/08/15 2,368 2,388 2,341 2,352 41,700
2013/08/14 2,375 2,398 2,354 2,395 38,300
2013/08/13 2,349 2,370 2,313 2,354 41,100
2013/08/12 2,328 2,357 2,287 2,318 45,000
2013/08/09 2,361 2,377 2,310 2,361 82,400
2013/08/08 2,352 2,409 2,347 2,361 132,300
2013/08/07 2,394 2,394 2,326 2,343 83,900
2013/08/06 2,362 2,398 2,342 2,396 63,700
2013/08/05 2,376 2,389 2,300 2,361 42,800
2013/08/02 2,388 2,394 2,350 2,393 93,800
2013/08/01 2,298 2,350 2,298 2,350 115,100
2013/07/31 2,300 2,316 2,255 2,297 151,800
2013/07/30 2,205 2,302 2,205 2,299 130,600
2013/07/29 2,241 2,276 2,222 2,229 159,100
2013/07/26 2,231 2,269 2,230 2,241 132,500
2013/07/25 2,270 2,275 2,224 2,237 62,300
2013/07/24 2,274 2,300 2,263 2,270 93,500
2013/07/23 2,271 2,287 2,256 2,263 86,400
2013/07/22 2,289 2,308 2,264 2,270 76,000
2013/07/19 2,316 2,323 2,260 2,265 88,700
2013/07/18 2,295 2,326 2,276 2,296 82,100
2013/07/17 2,288 2,321 2,270 2,306 135,700
2013/07/16 2,261 2,316 2,259 2,291 117,200
2013/07/12 2,260 2,282 2,253 2,257 88,100
2013/07/11 2,250 2,295 2,240 2,264 88,200
2013/07/10 2,300 2,324 2,271 2,279 138,500
2013/07/09 2,308 2,334 2,283 2,315 147,900
2013/07/08 2,344 2,362 2,303 2,307 143,300
2013/07/05 2,385 2,394 2,333 2,344 120,600
2013/07/04 2,386 2,390 2,365 2,378 66,100
2013/07/03 2,395 2,401 2,361 2,387 81,100
2013/07/02 2,418 2,418 2,378 2,395 118,900
2013/07/01 2,411 2,423 2,376 2,414 59,900
2013/06/28 2,429 2,430 2,381 2,418 124,400
2013/06/27 2,371 2,428 2,369 2,419 124,800
2013/06/26 2,417 2,430 2,313 2,335 104,700
2013/06/25 2,377 2,436 2,334 2,372 217,700
2013/06/24 2,295 2,385 2,290 2,368 145,600
2013/06/21 2,203 2,280 2,170 2,278 154,100
2013/06/20 2,239 2,279 2,205 2,259 77,300
2013/06/19 2,243 2,270 2,207 2,239 82,300
2013/06/18 2,240 2,258 2,200 2,225 89,900
2013/06/17 2,112 2,227 2,112 2,215 82,500
2013/06/14 2,145 2,157 2,112 2,112 157,900
2013/06/13 2,092 2,106 2,050 2,069 90,600
2013/06/12 2,084 2,122 2,060 2,114 51,000
2013/06/11 2,127 2,177 2,107 2,134 62,200
2013/06/10 2,132 2,156 2,100 2,126 103,400
2013/06/07 2,027 2,111 2,024 2,090 128,200
2013/06/06 2,123 2,159 2,043 2,077 136,500
2013/06/05 2,112 2,206 2,112 2,156 106,100
2013/06/04 2,102 2,143 2,041 2,112 73,600
2013/06/03 2,127 2,192 2,102 2,110 85,700
2013/05/31 2,134 2,191 2,132 2,177 59,000
2013/05/30 2,155 2,206 2,113 2,134 78,000
2013/05/29 2,169 2,266 2,169 2,230 93,400
2013/05/28 2,142 2,171 2,119 2,159 79,200
2013/05/27 2,217 2,224 2,112 2,182 74,500
2013/05/24 2,177 2,261 2,110 2,232 131,000
2013/05/23 2,276 2,303 2,192 2,192 100,800
2013/05/22 2,318 2,320 2,288 2,289 63,700
2013/05/21 2,359 2,359 2,300 2,321 56,400
2013/05/20 2,388 2,395 2,369 2,371 58,800
2013/05/17 2,350 2,379 2,250 2,370 88,300
2013/05/16 2,360 2,390 2,288 2,352 89,400
2013/05/15 2,400 2,424 2,344 2,348 99,200
2013/05/14 2,390 2,470 2,389 2,400 130,400
2013/05/13 2,330 2,384 2,329 2,380 106,800
2013/05/10 2,342 2,370 2,320 2,329 81,400
2013/05/09 2,378 2,386 2,302 2,307 59,700
2013/05/08 2,325 2,379 2,325 2,371 93,900
2013/05/07 2,265 2,322 2,265 2,299 90,200
2013/05/02 2,260 2,265 2,242 2,253 28,900
2013/05/01 2,231 2,279 2,215 2,261 61,500
2013/04/30 2,227 2,267 2,227 2,240 86,500
2013/04/26 2,247 2,247 2,201 2,225 96,400
2013/04/25 2,258 2,260 2,230 2,247 58,200
2013/04/24 2,220 2,258 2,213 2,253 83,500
2013/04/23 2,220 2,235 2,207 2,215 69,400
2013/04/22 2,216 2,238 2,215 2,235 51,700
2013/04/19 2,199 2,205 2,177 2,194 74,500
2013/04/18 2,212 2,219 2,155 2,197 100,300
2013/04/17 2,150 2,220 2,135 2,210 161,600
2013/04/16 2,080 2,147 2,069 2,139 112,200
2013/04/15 2,120 2,136 2,107 2,114 62,100
2013/04/12 2,130 2,156 2,121 2,148 128,000
2013/04/11 2,140 2,158 2,097 2,120 97,100
2013/04/10 2,069 2,135 2,069 2,135 175,200
2013/04/09 2,061 2,069 2,044 2,063 116,100
2013/04/08 2,011 2,064 2,011 2,063 145,400
2013/04/05 1,995 2,016 1,976 1,999 190,600
2013/04/04 1,920 1,989 1,881 1,986 142,200
2013/04/03 1,870 1,923 1,870 1,921 144,200
2013/04/02 1,860 1,885 1,827 1,870 120,900
2013/04/01 1,935 1,940 1,866 1,866 132,000
2013/03/29 1,927 1,958 1,926 1,951 92,700
2013/03/28 1,922 1,933 1,915 1,927 69,500
2013/03/27 1,934 1,945 1,922 1,930 158,900
2013/03/26 1,945 1,965 1,939 1,950 217,700
2013/03/25 1,969 1,969 1,954 1,960 150,500
2013/03/22 1,970 1,973 1,950 1,950 94,500
2013/03/21 1,970 1,982 1,962 1,970 187,200
2013/03/19 1,945 1,985 1,944 1,973 132,300
2013/03/18 1,953 1,954 1,907 1,908 192,800
2013/03/15 1,948 1,973 1,947 1,959 130,900
2013/03/14 1,952 1,960 1,934 1,948 159,600
2013/03/13 1,950 1,964 1,949 1,952 120,900
2013/03/12 1,955 1,965 1,943 1,948 209,400
2013/03/11 1,961 1,966 1,943 1,957 211,100
2013/03/08 1,939 1,985 1,934 1,968 265,500
2013/03/07 1,900 1,936 1,900 1,930 149,600
2013/03/06 1,913 1,923 1,897 1,901 240,600
2013/03/05 1,916 1,941 1,912 1,915 181,200
2013/03/04 1,899 1,930 1,899 1,915 257,800
2013/03/01 1,840 1,870 1,836 1,860 162,800
2013/02/28 1,830 1,849 1,816 1,844 111,700
2013/02/27 1,799 1,830 1,797 1,821 103,200
2013/02/26 1,790 1,820 1,786 1,795 141,300
2013/02/25 1,789 1,802 1,776 1,799 208,000
2013/02/22 1,750 1,763 1,742 1,744 53,900
2013/02/21 1,770 1,771 1,753 1,758 176,900
2013/02/20 1,700 1,775 1,700 1,772 222,800
2013/02/19 1,709 1,711 1,697 1,702 100,400
2013/02/18 1,688 1,718 1,687 1,713 97,600
2013/02/15 1,697 1,700 1,685 1,692 84,700
2013/02/14 1,697 1,704 1,692 1,696 67,100
2013/02/13 1,698 1,698 1,686 1,696 91,400
2013/02/12 1,700 1,701 1,686 1,686 83,400
2013/02/08 1,700 1,704 1,685 1,697 147,800
2013/02/07 1,679 1,707 1,673 1,696 214,500
2013/02/06 1,637 1,653 1,636 1,639 50,200
2013/02/05 1,640 1,654 1,631 1,637 52,700
2013/02/04 1,650 1,664 1,643 1,643 48,300
2013/02/01 1,661 1,666 1,644 1,644 67,100
2013/01/31 1,653 1,668 1,645 1,664 64,800
2013/01/30 1,657 1,659 1,643 1,653 52,900
2013/01/29 1,658 1,664 1,648 1,652 57,600
2013/01/28 1,648 1,666 1,628 1,658 138,200
2013/01/25 1,615 1,626 1,610 1,625 84,800
2013/01/24 1,590 1,601 1,582 1,601 54,900
2013/01/23 1,601 1,610 1,595 1,596 45,700
2013/01/22 1,616 1,623 1,591 1,601 74,100
2013/01/21 1,605 1,618 1,605 1,612 75,000
2013/01/18 1,587 1,608 1,585 1,602 100,300
2013/01/17 1,579 1,587 1,576 1,578 69,500
2013/01/16 1,583 1,587 1,576 1,578 81,400
2013/01/15 1,570 1,590 1,570 1,588 108,000
2013/01/11 1,572 1,577 1,562 1,566 126,900
2013/01/10 1,570 1,572 1,556 1,570 92,100
2013/01/09 1,573 1,578 1,560 1,560 125,400
2013/01/08 1,593 1,600 1,568 1,569 164,300
2013/01/07 1,574 1,603 1,574 1,592 85,500
2013/01/04 1,586 1,588 1,572 1,573 101,900

このページの先頭へ