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 |
---|---|---|---|---|---|
2014/12/30 | 2,940 | 2,965 | 2,891 | 2,941 | 54,800 |
2014/12/29 | 2,940 | 2,941 | 2,886 | 2,924 | 34,000 |
2014/12/26 | 2,893 | 2,925 | 2,878 | 2,917 | 48,400 |
2014/12/25 | 2,916 | 2,916 | 2,876 | 2,892 | 27,200 |
2014/12/24 | 2,871 | 2,909 | 2,868 | 2,907 | 61,700 |
2014/12/22 | 2,826 | 2,869 | 2,822 | 2,861 | 42,900 |
2014/12/19 | 2,860 | 2,879 | 2,815 | 2,842 | 49,600 |
2014/12/18 | 2,816 | 2,854 | 2,816 | 2,833 | 37,100 |
2014/12/17 | 2,766 | 2,830 | 2,766 | 2,779 | 57,200 |
2014/12/16 | 2,753 | 2,798 | 2,753 | 2,784 | 41,300 |
2014/12/15 | 2,764 | 2,840 | 2,763 | 2,813 | 40,700 |
2014/12/12 | 2,792 | 2,822 | 2,787 | 2,799 | 51,300 |
2014/12/11 | 2,750 | 2,804 | 2,750 | 2,797 | 36,300 |
2014/12/10 | 2,820 | 2,855 | 2,795 | 2,810 | 65,300 |
2014/12/09 | 2,800 | 2,865 | 2,800 | 2,863 | 99,900 |
2014/12/08 | 2,827 | 2,832 | 2,806 | 2,829 | 80,200 |
2014/12/05 | 2,843 | 2,847 | 2,811 | 2,836 | 173,400 |
2014/12/04 | 2,835 | 2,850 | 2,822 | 2,846 | 98,100 |
2014/12/03 | 2,812 | 2,839 | 2,798 | 2,821 | 66,100 |
2014/12/02 | 2,800 | 2,820 | 2,786 | 2,818 | 60,900 |
2014/12/01 | 2,754 | 2,810 | 2,754 | 2,809 | 59,900 |
2014/11/28 | 2,770 | 2,788 | 2,747 | 2,753 | 37,300 |
2014/11/27 | 2,816 | 2,816 | 2,753 | 2,771 | 57,000 |
2014/11/26 | 2,810 | 2,835 | 2,770 | 2,816 | 122,300 |
2014/11/25 | 2,826 | 2,845 | 2,789 | 2,800 | 86,700 |
2014/11/21 | 2,777 | 2,825 | 2,744 | 2,816 | 189,600 |
2014/11/20 | 2,690 | 2,791 | 2,688 | 2,771 | 181,500 |
2014/11/19 | 2,670 | 2,684 | 2,658 | 2,667 | 77,600 |
2014/11/18 | 2,628 | 2,672 | 2,601 | 2,661 | 92,500 |
2014/11/17 | 2,628 | 2,631 | 2,576 | 2,628 | 97,000 |
2014/11/14 | 2,685 | 2,695 | 2,615 | 2,641 | 118,400 |
2014/11/13 | 2,599 | 2,674 | 2,580 | 2,673 | 225,500 |
2014/11/12 | 2,576 | 2,600 | 2,500 | 2,536 | 154,100 |
2014/11/11 | 2,555 | 2,588 | 2,548 | 2,582 | 45,700 |
2014/11/10 | 2,554 | 2,555 | 2,536 | 2,555 | 34,000 |
2014/11/07 | 2,544 | 2,554 | 2,529 | 2,552 | 36,800 |
2014/11/06 | 2,562 | 2,569 | 2,508 | 2,527 | 65,400 |
2014/11/05 | 2,530 | 2,568 | 2,530 | 2,562 | 83,500 |
2014/11/04 | 2,550 | 2,571 | 2,498 | 2,527 | 141,500 |
2014/10/31 | 2,444 | 2,510 | 2,444 | 2,495 | 104,900 |
2014/10/30 | 2,401 | 2,431 | 2,400 | 2,414 | 47,900 |
2014/10/29 | 2,411 | 2,419 | 2,396 | 2,410 | 30,900 |
2014/10/28 | 2,400 | 2,412 | 2,370 | 2,385 | 27,400 |
2014/10/27 | 2,375 | 2,396 | 2,362 | 2,388 | 58,200 |
2014/10/24 | 2,344 | 2,372 | 2,329 | 2,363 | 93,300 |
2014/10/23 | 2,300 | 2,369 | 2,275 | 2,325 | 130,000 |
2014/10/22 | 2,280 | 2,340 | 2,280 | 2,322 | 76,500 |
2014/10/21 | 2,267 | 2,278 | 2,245 | 2,262 | 91,300 |
2014/10/20 | 2,282 | 2,298 | 2,264 | 2,274 | 59,800 |
2014/10/17 | 2,286 | 2,301 | 2,234 | 2,236 | 70,100 |
2014/10/16 | 2,315 | 2,327 | 2,283 | 2,286 | 64,300 |
2014/10/15 | 2,315 | 2,365 | 2,305 | 2,365 | 69,100 |
2014/10/14 | 2,308 | 2,343 | 2,308 | 2,326 | 63,100 |
2014/10/10 | 2,390 | 2,397 | 2,359 | 2,364 | 65,600 |
2014/10/09 | 2,440 | 2,465 | 2,433 | 2,435 | 41,900 |
2014/10/08 | 2,432 | 2,460 | 2,421 | 2,449 | 34,100 |
2014/10/07 | 2,467 | 2,488 | 2,450 | 2,454 | 40,200 |
2014/10/06 | 2,469 | 2,488 | 2,444 | 2,469 | 52,900 |
2014/10/03 | 2,420 | 2,460 | 2,420 | 2,444 | 62,500 |
2014/10/02 | 2,451 | 2,471 | 2,422 | 2,427 | 54,300 |
2014/10/01 | 2,444 | 2,498 | 2,439 | 2,490 | 84,100 |
2014/09/30 | 2,464 | 2,470 | 2,433 | 2,458 | 58,500 |
2014/09/29 | 2,487 | 2,487 | 2,455 | 2,462 | 33,300 |
2014/09/26 | 2,490 | 2,490 | 2,469 | 2,473 | 47,000 |
2014/09/25 | 2,497 | 2,525 | 2,459 | 2,525 | 81,500 |
2014/09/24 | 2,464 | 2,485 | 2,453 | 2,476 | 57,700 |
2014/09/22 | 2,479 | 2,488 | 2,460 | 2,464 | 55,600 |
2014/09/19 | 2,470 | 2,470 | 2,444 | 2,465 | 118,200 |
2014/09/18 | 2,430 | 2,485 | 2,405 | 2,460 | 216,700 |
2014/09/17 | 2,370 | 2,407 | 2,370 | 2,399 | 65,100 |
2014/09/16 | 2,380 | 2,380 | 2,359 | 2,364 | 83,100 |
2014/09/12 | 2,370 | 2,381 | 2,360 | 2,380 | 108,100 |
2014/09/11 | 2,370 | 2,381 | 2,357 | 2,369 | 76,000 |
2014/09/10 | 2,352 | 2,372 | 2,348 | 2,369 | 49,600 |
2014/09/09 | 2,360 | 2,372 | 2,351 | 2,357 | 48,300 |
2014/09/08 | 2,360 | 2,363 | 2,344 | 2,356 | 60,600 |
2014/09/05 | 2,369 | 2,376 | 2,355 | 2,358 | 62,100 |
2014/09/04 | 2,395 | 2,395 | 2,365 | 2,366 | 92,800 |
2014/09/03 | 2,420 | 2,435 | 2,398 | 2,400 | 102,700 |
2014/09/02 | 2,430 | 2,438 | 2,412 | 2,418 | 77,200 |
2014/09/01 | 2,425 | 2,436 | 2,408 | 2,433 | 45,800 |
2014/08/29 | 2,436 | 2,441 | 2,414 | 2,427 | 67,800 |
2014/08/28 | 2,424 | 2,450 | 2,413 | 2,450 | 60,800 |
2014/08/27 | 2,445 | 2,450 | 2,414 | 2,424 | 58,900 |
2014/08/26 | 2,500 | 2,503 | 2,434 | 2,435 | 106,300 |
2014/08/25 | 2,508 | 2,512 | 2,501 | 2,502 | 13,400 |
2014/08/22 | 2,527 | 2,529 | 2,496 | 2,502 | 32,200 |
2014/08/21 | 2,515 | 2,525 | 2,505 | 2,517 | 53,400 |
2014/08/20 | 2,480 | 2,508 | 2,480 | 2,498 | 41,700 |
2014/08/19 | 2,498 | 2,498 | 2,476 | 2,478 | 28,400 |
2014/08/18 | 2,482 | 2,496 | 2,482 | 2,487 | 32,100 |
2014/08/15 | 2,470 | 2,490 | 2,468 | 2,485 | 33,000 |
2014/08/14 | 2,477 | 2,489 | 2,469 | 2,478 | 41,600 |
2014/08/13 | 2,481 | 2,499 | 2,462 | 2,476 | 86,800 |
2014/08/12 | 2,466 | 2,497 | 2,457 | 2,480 | 93,200 |
2014/08/11 | 2,462 | 2,496 | 2,420 | 2,460 | 159,000 |
2014/08/08 | 2,590 | 2,601 | 2,500 | 2,524 | 73,000 |
2014/08/07 | 2,582 | 2,615 | 2,582 | 2,606 | 40,700 |
2014/08/06 | 2,600 | 2,604 | 2,584 | 2,586 | 34,100 |
2014/08/05 | 2,625 | 2,633 | 2,601 | 2,601 | 47,700 |
2014/08/04 | 2,605 | 2,653 | 2,605 | 2,637 | 74,900 |
2014/08/01 | 2,609 | 2,633 | 2,603 | 2,609 | 51,000 |
2014/07/31 | 2,638 | 2,643 | 2,628 | 2,628 | 56,500 |
2014/07/30 | 2,658 | 2,658 | 2,644 | 2,645 | 27,900 |
2014/07/29 | 2,662 | 2,665 | 2,652 | 2,660 | 30,400 |
2014/07/28 | 2,649 | 2,663 | 2,636 | 2,663 | 44,000 |
2014/07/25 | 2,638 | 2,648 | 2,625 | 2,636 | 53,600 |
2014/07/24 | 2,675 | 2,675 | 2,643 | 2,645 | 42,600 |
2014/07/23 | 2,718 | 2,718 | 2,645 | 2,660 | 119,400 |
2014/07/22 | 2,680 | 2,730 | 2,680 | 2,709 | 39,900 |
2014/07/18 | 2,640 | 2,673 | 2,620 | 2,670 | 45,100 |
2014/07/17 | 2,660 | 2,665 | 2,650 | 2,658 | 16,400 |
2014/07/16 | 2,650 | 2,674 | 2,646 | 2,659 | 55,900 |
2014/07/15 | 2,680 | 2,680 | 2,656 | 2,663 | 40,500 |
2014/07/14 | 2,650 | 2,668 | 2,647 | 2,667 | 38,300 |
2014/07/11 | 2,633 | 2,670 | 2,631 | 2,665 | 29,300 |
2014/07/10 | 2,709 | 2,710 | 2,646 | 2,655 | 67,700 |
2014/07/09 | 2,710 | 2,718 | 2,701 | 2,709 | 38,100 |
2014/07/08 | 2,720 | 2,733 | 2,707 | 2,710 | 41,600 |
2014/07/07 | 2,733 | 2,736 | 2,726 | 2,727 | 26,900 |
2014/07/04 | 2,720 | 2,739 | 2,717 | 2,726 | 44,900 |
2014/07/03 | 2,686 | 2,720 | 2,686 | 2,712 | 42,300 |
2014/07/02 | 2,684 | 2,714 | 2,670 | 2,710 | 79,900 |
2014/07/01 | 2,650 | 2,682 | 2,642 | 2,670 | 91,900 |
2014/06/30 | 2,660 | 2,673 | 2,620 | 2,666 | 106,600 |
2014/06/27 | 2,705 | 2,705 | 2,653 | 2,670 | 88,800 |
2014/06/26 | 2,714 | 2,714 | 2,686 | 2,690 | 62,500 |
2014/06/25 | 2,715 | 2,729 | 2,714 | 2,718 | 46,600 |
2014/06/24 | 2,678 | 2,715 | 2,678 | 2,714 | 72,000 |
2014/06/23 | 2,684 | 2,685 | 2,655 | 2,673 | 52,100 |
2014/06/20 | 2,662 | 2,670 | 2,653 | 2,670 | 53,200 |
2014/06/19 | 2,650 | 2,675 | 2,632 | 2,659 | 69,200 |
2014/06/18 | 2,636 | 2,658 | 2,631 | 2,641 | 43,200 |
2014/06/17 | 2,622 | 2,648 | 2,622 | 2,636 | 33,800 |
2014/06/16 | 2,600 | 2,630 | 2,600 | 2,621 | 41,200 |
2014/06/13 | 2,602 | 2,642 | 2,601 | 2,637 | 57,900 |
2014/06/12 | 2,650 | 2,650 | 2,612 | 2,624 | 52,400 |
2014/06/11 | 2,658 | 2,659 | 2,645 | 2,653 | 44,200 |
2014/06/10 | 2,668 | 2,675 | 2,650 | 2,654 | 56,700 |
2014/06/09 | 2,739 | 2,739 | 2,657 | 2,664 | 140,300 |
2014/06/06 | 2,665 | 2,709 | 2,659 | 2,661 | 238,700 |
2014/06/05 | 2,612 | 2,642 | 2,609 | 2,619 | 71,100 |
2014/06/04 | 2,605 | 2,616 | 2,590 | 2,612 | 69,400 |
2014/06/03 | 2,610 | 2,625 | 2,588 | 2,595 | 74,600 |
2014/06/02 | 2,585 | 2,595 | 2,550 | 2,590 | 116,800 |
2014/05/30 | 2,522 | 2,545 | 2,515 | 2,535 | 54,400 |
2014/05/29 | 2,514 | 2,524 | 2,507 | 2,514 | 32,900 |
2014/05/28 | 2,480 | 2,512 | 2,478 | 2,501 | 70,900 |
2014/05/27 | 2,455 | 2,464 | 2,447 | 2,450 | 23,200 |
2014/05/26 | 2,424 | 2,442 | 2,424 | 2,442 | 34,800 |
2014/05/23 | 2,442 | 2,442 | 2,417 | 2,428 | 45,800 |
2014/05/22 | 2,414 | 2,442 | 2,402 | 2,436 | 40,500 |
2014/05/21 | 2,404 | 2,408 | 2,383 | 2,392 | 46,400 |
2014/05/20 | 2,400 | 2,407 | 2,392 | 2,392 | 34,900 |
2014/05/19 | 2,396 | 2,425 | 2,390 | 2,394 | 48,500 |
2014/05/16 | 2,400 | 2,429 | 2,392 | 2,406 | 69,800 |
2014/05/15 | 2,370 | 2,429 | 2,350 | 2,417 | 50,600 |
2014/05/14 | 2,375 | 2,395 | 2,369 | 2,385 | 36,600 |
2014/05/13 | 2,449 | 2,460 | 2,369 | 2,375 | 64,500 |
2014/05/12 | 2,494 | 2,498 | 2,411 | 2,441 | 54,200 |
2014/05/09 | 2,467 | 2,523 | 2,467 | 2,494 | 19,900 |
2014/05/08 | 2,440 | 2,495 | 2,440 | 2,477 | 11,600 |
2014/05/07 | 2,495 | 2,508 | 2,460 | 2,470 | 43,500 |
2014/05/02 | 2,515 | 2,515 | 2,492 | 2,512 | 9,700 |
2014/05/01 | 2,477 | 2,515 | 2,457 | 2,515 | 34,100 |
2014/04/30 | 2,471 | 2,485 | 2,454 | 2,466 | 25,700 |
2014/04/28 | 2,488 | 2,488 | 2,462 | 2,478 | 11,900 |
2014/04/25 | 2,516 | 2,519 | 2,484 | 2,500 | 23,800 |
2014/04/24 | 2,499 | 2,508 | 2,477 | 2,491 | 17,900 |
2014/04/23 | 2,472 | 2,505 | 2,472 | 2,505 | 12,600 |
2014/04/22 | 2,479 | 2,502 | 2,468 | 2,472 | 18,400 |
2014/04/21 | 2,475 | 2,488 | 2,466 | 2,479 | 21,400 |
2014/04/18 | 2,486 | 2,491 | 2,460 | 2,475 | 14,400 |
2014/04/17 | 2,498 | 2,517 | 2,468 | 2,485 | 43,000 |
2014/04/16 | 2,429 | 2,477 | 2,422 | 2,475 | 27,000 |
2014/04/15 | 2,370 | 2,423 | 2,370 | 2,417 | 44,000 |
2014/04/14 | 2,350 | 2,424 | 2,350 | 2,370 | 66,300 |
2014/04/11 | 2,381 | 2,381 | 2,348 | 2,376 | 46,300 |
2014/04/10 | 2,402 | 2,445 | 2,400 | 2,430 | 45,200 |
2014/04/09 | 2,400 | 2,415 | 2,352 | 2,387 | 82,000 |
2014/04/08 | 2,422 | 2,442 | 2,401 | 2,424 | 42,500 |
2014/04/07 | 2,430 | 2,449 | 2,420 | 2,436 | 26,000 |
2014/04/04 | 2,461 | 2,461 | 2,430 | 2,441 | 29,100 |
2014/04/03 | 2,421 | 2,467 | 2,419 | 2,461 | 47,300 |
2014/04/02 | 2,441 | 2,459 | 2,420 | 2,421 | 52,200 |
2014/04/01 | 2,413 | 2,434 | 2,393 | 2,425 | 39,200 |
2014/03/31 | 2,362 | 2,395 | 2,362 | 2,394 | 68,300 |
2014/03/28 | 2,340 | 2,362 | 2,308 | 2,354 | 51,100 |
2014/03/27 | 2,324 | 2,352 | 2,304 | 2,344 | 71,300 |
2014/03/26 | 2,357 | 2,370 | 2,328 | 2,370 | 85,300 |
2014/03/25 | 2,358 | 2,382 | 2,335 | 2,354 | 67,100 |
2014/03/24 | 2,360 | 2,399 | 2,360 | 2,373 | 53,400 |
2014/03/20 | 2,380 | 2,406 | 2,356 | 2,365 | 52,200 |
2014/03/19 | 2,401 | 2,410 | 2,373 | 2,373 | 19,700 |
2014/03/18 | 2,401 | 2,414 | 2,355 | 2,401 | 48,200 |
2014/03/17 | 2,401 | 2,403 | 2,351 | 2,358 | 40,400 |
2014/03/14 | 2,397 | 2,442 | 2,385 | 2,406 | 80,400 |
2014/03/13 | 2,450 | 2,479 | 2,437 | 2,443 | 34,000 |
2014/03/12 | 2,500 | 2,504 | 2,471 | 2,478 | 28,900 |
2014/03/11 | 2,500 | 2,516 | 2,495 | 2,511 | 21,700 |
2014/03/10 | 2,458 | 2,500 | 2,458 | 2,489 | 26,500 |
2014/03/07 | 2,485 | 2,494 | 2,467 | 2,474 | 18,000 |
2014/03/06 | 2,465 | 2,491 | 2,443 | 2,485 | 25,100 |
2014/03/05 | 2,500 | 2,511 | 2,460 | 2,464 | 37,200 |
2014/03/04 | 2,419 | 2,487 | 2,412 | 2,477 | 30,000 |
2014/03/03 | 2,441 | 2,470 | 2,425 | 2,457 | 35,200 |
2014/02/28 | 2,493 | 2,493 | 2,441 | 2,454 | 35,800 |
2014/02/27 | 2,480 | 2,508 | 2,455 | 2,486 | 42,500 |
2014/02/26 | 2,482 | 2,482 | 2,454 | 2,470 | 34,800 |
2014/02/25 | 2,492 | 2,492 | 2,458 | 2,479 | 28,700 |
2014/02/24 | 2,450 | 2,496 | 2,427 | 2,447 | 46,000 |
2014/02/21 | 2,384 | 2,449 | 2,384 | 2,445 | 42,800 |
2014/02/20 | 2,416 | 2,443 | 2,364 | 2,379 | 32,700 |
2014/02/19 | 2,428 | 2,459 | 2,421 | 2,441 | 37,800 |
2014/02/18 | 2,385 | 2,443 | 2,384 | 2,434 | 78,800 |
2014/02/17 | 2,382 | 2,406 | 2,357 | 2,401 | 71,200 |
2014/02/14 | 2,394 | 2,402 | 2,357 | 2,386 | 76,500 |
2014/02/13 | 2,423 | 2,431 | 2,371 | 2,378 | 90,300 |
2014/02/12 | 2,451 | 2,456 | 2,389 | 2,423 | 124,000 |
2014/02/10 | 2,521 | 2,525 | 2,443 | 2,456 | 121,100 |
2014/02/07 | 2,583 | 2,598 | 2,480 | 2,508 | 80,700 |
2014/02/06 | 2,550 | 2,563 | 2,510 | 2,516 | 28,200 |
2014/02/05 | 2,500 | 2,557 | 2,500 | 2,542 | 52,600 |
2014/02/04 | 2,533 | 2,554 | 2,502 | 2,523 | 77,800 |
2014/02/03 | 2,621 | 2,634 | 2,571 | 2,590 | 40,200 |
2014/01/31 | 2,594 | 2,631 | 2,594 | 2,628 | 35,600 |
2014/01/30 | 2,624 | 2,672 | 2,600 | 2,626 | 62,100 |
2014/01/29 | 2,600 | 2,672 | 2,599 | 2,672 | 33,900 |
2014/01/28 | 2,550 | 2,610 | 2,550 | 2,590 | 62,100 |
2014/01/27 | 2,552 | 2,570 | 2,541 | 2,559 | 45,300 |
2014/01/24 | 2,601 | 2,633 | 2,595 | 2,610 | 74,300 |
2014/01/23 | 2,650 | 2,654 | 2,612 | 2,624 | 34,000 |
2014/01/22 | 2,626 | 2,651 | 2,626 | 2,649 | 29,400 |
2014/01/21 | 2,640 | 2,649 | 2,616 | 2,642 | 22,000 |
2014/01/20 | 2,613 | 2,648 | 2,613 | 2,640 | 30,200 |
2014/01/17 | 2,585 | 2,615 | 2,572 | 2,598 | 68,100 |
2014/01/16 | 2,622 | 2,655 | 2,601 | 2,620 | 54,000 |
2014/01/15 | 2,600 | 2,647 | 2,600 | 2,646 | 36,800 |
2014/01/14 | 2,588 | 2,599 | 2,552 | 2,591 | 89,000 |
2014/01/10 | 2,631 | 2,652 | 2,585 | 2,651 | 53,300 |
2014/01/09 | 2,654 | 2,654 | 2,612 | 2,635 | 30,000 |
2014/01/08 | 2,619 | 2,683 | 2,594 | 2,676 | 58,800 |
2014/01/07 | 2,640 | 2,640 | 2,593 | 2,625 | 61,400 |
2014/01/06 | 2,639 | 2,685 | 2,638 | 2,661 | 101,600 |