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
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

このページの先頭へ