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
2020/12/30 7,450 7,500 7,360 7,420 36,600
2020/12/29 7,310 7,400 7,280 7,400 33,500
2020/12/28 7,390 7,390 7,300 7,330 30,900
2020/12/25 7,300 7,370 7,280 7,320 26,900
2020/12/24 7,280 7,310 7,240 7,260 33,000
2020/12/23 7,120 7,210 7,090 7,190 23,700
2020/12/22 7,090 7,090 7,000 7,040 28,100
2020/12/21 7,120 7,160 7,040 7,080 31,100
2020/12/18 7,170 7,210 7,090 7,120 36,400
2020/12/17 7,200 7,210 7,120 7,140 29,900
2020/12/16 7,170 7,180 7,080 7,110 29,900
2020/12/15 7,090 7,150 7,070 7,090 28,800
2020/12/14 7,150 7,200 7,110 7,110 26,500
2020/12/11 7,150 7,190 7,090 7,140 46,100
2020/12/10 7,370 7,380 7,190 7,200 26,800
2020/12/09 7,310 7,420 7,310 7,420 24,400
2020/12/08 7,400 7,460 7,340 7,350 36,200
2020/12/07 7,360 7,470 7,350 7,400 39,500
2020/12/04 7,280 7,360 7,220 7,340 36,400
2020/12/03 7,060 7,270 7,040 7,260 53,500
2020/12/02 7,110 7,150 7,040 7,060 62,600
2020/12/01 7,110 7,110 6,970 7,030 45,900
2020/11/30 7,140 7,190 6,910 6,910 50,300
2020/11/27 7,240 7,250 7,090 7,130 68,200
2020/11/26 7,140 7,170 7,040 7,160 42,500
2020/11/25 7,280 7,300 7,100 7,100 54,500
2020/11/24 7,240 7,320 7,230 7,230 46,400
2020/11/20 7,180 7,180 7,030 7,130 54,100
2020/11/19 7,240 7,320 7,090 7,170 47,400
2020/11/18 7,200 7,360 7,180 7,250 79,900
2020/11/17 7,470 7,530 7,250 7,480 71,800
2020/11/16 7,330 7,560 7,280 7,480 114,700
2020/11/13 7,350 7,460 7,180 7,230 111,300
2020/11/12 7,150 7,590 7,040 7,480 181,100
2020/11/11 7,130 7,200 6,900 7,000 142,900
2020/11/10 7,190 7,210 7,110 7,170 74,300
2020/11/09 7,180 7,210 7,070 7,130 60,800
2020/11/06 6,930 7,170 6,880 7,140 68,700
2020/11/05 6,860 6,980 6,840 6,950 90,600
2020/11/04 6,840 6,880 6,750 6,830 76,100
2020/11/02 6,740 6,860 6,710 6,810 37,600
2020/10/30 6,750 6,760 6,650 6,690 41,200
2020/10/29 6,810 6,840 6,770 6,790 21,800
2020/10/28 6,780 6,870 6,770 6,860 32,500
2020/10/27 6,860 6,880 6,760 6,840 31,800
2020/10/26 6,930 6,970 6,860 6,860 19,900
2020/10/23 6,950 6,960 6,860 6,910 22,200
2020/10/22 7,030 7,030 6,900 6,950 30,000
2020/10/21 6,990 7,060 6,990 7,050 19,800
2020/10/20 7,060 7,060 6,980 7,000 30,100
2020/10/19 7,020 7,090 7,000 7,080 35,900
2020/10/16 6,900 7,030 6,880 6,990 37,800
2020/10/15 7,070 7,070 6,940 6,940 30,300
2020/10/14 7,030 7,130 6,970 7,080 44,700
2020/10/13 7,150 7,190 7,110 7,120 37,800
2020/10/12 7,100 7,160 7,040 7,110 53,000
2020/10/09 7,160 7,170 7,040 7,100 38,900
2020/10/08 7,100 7,200 7,030 7,150 63,100
2020/10/07 7,130 7,150 7,000 7,100 64,500
2020/10/06 7,160 7,200 7,100 7,160 71,700
2020/10/05 7,010 7,180 6,980 7,070 43,500
2020/10/02 7,260 7,260 6,880 6,930 111,300
2020/09/30 7,100 7,220 7,100 7,130 49,900
2020/09/29 7,190 7,260 7,050 7,180 54,700
2020/09/28 7,280 7,370 7,140 7,350 89,200
2020/09/25 7,340 7,390 7,200 7,270 53,100
2020/09/24 7,310 7,330 7,200 7,250 43,500
2020/09/23 7,350 7,410 7,220 7,250 84,100
2020/09/18 7,590 7,630 7,490 7,520 53,300
2020/09/17 7,570 7,600 7,480 7,540 44,500
2020/09/16 7,540 7,570 7,440 7,460 70,700
2020/09/15 7,720 7,720 7,510 7,520 43,400
2020/09/14 7,770 7,830 7,700 7,750 50,400
2020/09/11 7,680 7,790 7,580 7,750 70,100
2020/09/10 7,440 7,590 7,420 7,560 43,100
2020/09/09 7,400 7,490 7,310 7,440 69,200
2020/09/08 7,330 7,460 7,310 7,440 40,400
2020/09/07 7,320 7,380 7,250 7,330 34,400
2020/09/04 7,360 7,440 7,320 7,380 45,900
2020/09/03 7,510 7,540 7,440 7,510 38,400
2020/09/02 7,400 7,520 7,260 7,500 65,700
2020/09/01 7,300 7,350 7,240 7,330 58,700
2020/08/31 7,150 7,400 7,130 7,290 76,300
2020/08/28 7,280 7,280 7,080 7,150 84,900
2020/08/27 7,270 7,300 7,240 7,270 20,500
2020/08/26 7,260 7,310 7,220 7,280 33,400
2020/08/25 7,360 7,400 7,300 7,350 42,900
2020/08/24 7,290 7,340 7,290 7,300 28,100
2020/08/21 7,250 7,350 7,160 7,250 43,300
2020/08/20 7,290 7,420 7,250 7,320 78,100
2020/08/19 7,310 7,380 7,260 7,330 90,100
2020/08/18 7,290 7,380 7,260 7,330 74,800
2020/08/17 7,280 7,350 7,220 7,260 56,800
2020/08/14 7,260 7,420 7,150 7,400 128,600
2020/08/13 7,170 7,280 7,110 7,280 90,800
2020/08/12 6,960 7,210 6,840 7,180 83,000
2020/08/11 6,940 6,940 6,810 6,870 80,200
2020/08/07 7,150 7,180 6,970 6,970 80,600
2020/08/06 7,180 7,260 7,020 7,120 211,700
2020/08/05 6,780 6,860 6,670 6,830 107,700
2020/08/04 6,620 6,780 6,620 6,780 71,500
2020/08/03 6,580 6,750 6,510 6,610 51,200
2020/07/31 6,360 6,580 6,350 6,580 84,900
2020/07/30 6,590 6,610 6,390 6,420 73,400
2020/07/29 6,590 6,720 6,570 6,650 82,100
2020/07/28 6,670 6,710 6,600 6,620 50,100
2020/07/27 6,660 6,690 6,550 6,670 54,400
2020/07/22 6,630 6,740 6,590 6,630 71,300
2020/07/21 6,650 6,670 6,580 6,630 59,400
2020/07/20 6,690 6,690 6,550 6,590 30,300
2020/07/17 6,730 6,750 6,540 6,590 40,800
2020/07/16 6,850 6,900 6,740 6,750 41,200
2020/07/15 6,770 6,850 6,720 6,850 27,000
2020/07/14 6,820 6,860 6,640 6,710 52,300
2020/07/13 6,710 6,790 6,670 6,780 47,500
2020/07/10 6,680 6,690 6,530 6,570 64,300
2020/07/09 6,740 6,810 6,710 6,720 53,700
2020/07/08 6,810 6,940 6,760 6,760 57,600
2020/07/07 6,820 6,910 6,820 6,840 52,800
2020/07/06 6,790 6,890 6,790 6,820 72,600
2020/07/03 6,720 6,870 6,710 6,840 61,900
2020/07/02 6,730 6,780 6,680 6,710 52,900
2020/07/01 6,880 6,900 6,670 6,700 64,000
2020/06/30 6,850 6,920 6,820 6,840 50,200
2020/06/29 6,710 6,780 6,680 6,680 46,900
2020/06/26 6,910 6,920 6,830 6,910 42,300
2020/06/25 6,750 6,900 6,730 6,860 79,000
2020/06/24 6,960 6,960 6,590 6,720 165,300
2020/06/23 6,950 6,990 6,840 6,960 32,500
2020/06/22 6,990 7,010 6,860 6,930 88,500
2020/06/19 7,070 7,100 7,000 7,080 48,800
2020/06/18 7,050 7,170 7,020 7,130 47,500
2020/06/17 6,890 7,100 6,890 7,020 64,100
2020/06/16 6,940 7,050 6,870 6,970 59,800
2020/06/15 6,840 6,940 6,780 6,780 55,900
2020/06/12 6,950 7,010 6,840 6,860 58,300
2020/06/11 7,170 7,200 7,080 7,100 64,300
2020/06/10 7,260 7,400 7,240 7,270 75,200
2020/06/09 7,250 7,320 7,170 7,240 61,400
2020/06/08 7,340 7,340 7,130 7,190 89,800
2020/06/05 7,390 7,400 7,230 7,250 66,900
2020/06/04 7,450 7,480 7,300 7,370 76,900
2020/06/03 7,460 7,490 7,350 7,400 73,000
2020/06/02 7,520 7,520 7,390 7,460 51,200
2020/06/01 7,450 7,470 7,320 7,410 69,700
2020/05/29 7,530 7,580 7,440 7,480 98,400
2020/05/28 7,600 7,600 7,410 7,490 71,400
2020/05/27 7,490 7,510 7,250 7,450 87,800
2020/05/26 7,580 7,600 7,420 7,580 102,100
2020/05/25 7,380 7,470 7,340 7,430 127,500
2020/05/22 7,340 7,390 7,280 7,380 74,500
2020/05/21 7,250 7,490 7,240 7,440 118,400
2020/05/20 7,210 7,460 7,200 7,440 83,400
2020/05/19 7,450 7,520 7,330 7,390 103,900
2020/05/18 7,090 7,490 7,030 7,340 193,100
2020/05/15 6,920 7,170 6,820 7,020 242,800
2020/05/14 6,920 7,320 6,900 7,070 485,400
2020/05/13 6,310 6,420 6,190 6,320 179,500
2020/05/12 6,290 6,370 6,250 6,280 106,900
2020/05/11 6,250 6,290 6,160 6,240 60,200
2020/05/08 6,300 6,350 6,180 6,220 143,400
2020/05/07 6,070 6,160 6,020 6,160 200,000
2020/05/01 6,130 6,190 5,970 5,990 99,100
2020/04/30 6,360 6,440 6,180 6,240 109,300
2020/04/28 6,330 6,350 6,170 6,280 108,900
2020/04/27 6,620 6,620 6,370 6,370 79,800
2020/04/24 6,500 6,540 6,470 6,530 49,600
2020/04/23 6,520 6,660 6,510 6,620 67,000
2020/04/22 6,450 6,520 6,420 6,520 60,600
2020/04/21 6,550 6,650 6,480 6,580 115,100
2020/04/20 6,370 6,640 6,370 6,620 133,100
2020/04/17 6,580 6,600 6,370 6,430 93,000
2020/04/16 6,280 6,490 6,250 6,430 84,300
2020/04/15 6,220 6,280 6,100 6,180 80,600
2020/04/14 6,110 6,260 6,110 6,190 88,100
2020/04/13 6,170 6,210 6,060 6,070 56,300
2020/04/10 6,410 6,410 6,130 6,250 98,000
2020/04/09 6,560 6,610 6,260 6,350 59,200
2020/04/08 6,420 6,530 6,370 6,450 122,500
2020/04/07 6,320 6,560 6,310 6,520 71,900
2020/04/06 6,270 6,380 6,130 6,330 121,500
2020/04/03 6,310 6,540 6,220 6,220 53,700
2020/04/02 6,510 6,590 6,340 6,410 101,100
2020/04/01 6,590 6,750 6,510 6,710 117,900
2020/03/31 6,930 7,050 6,680 6,820 69,500
2020/03/30 6,700 6,980 6,670 6,970 93,500
2020/03/27 6,510 6,730 6,380 6,700 200,400
2020/03/26 6,300 6,700 6,280 6,550 122,200
2020/03/25 6,410 6,550 6,320 6,550 100,000
2020/03/24 5,880 6,020 5,800 6,010 149,500
2020/03/23 5,660 6,030 5,540 5,980 240,800
2020/03/19 6,090 6,200 5,600 5,730 191,300
2020/03/18 6,130 6,370 5,930 6,120 172,700
2020/03/17 5,440 6,120 5,370 6,060 207,600
2020/03/16 5,890 5,950 5,590 5,610 112,700
2020/03/13 6,040 6,100 5,700 5,920 171,100
2020/03/12 6,530 6,560 6,330 6,430 183,100
2020/03/11 6,580 6,780 6,570 6,620 87,500
2020/03/10 6,440 6,540 6,240 6,500 227,400
2020/03/09 6,650 6,670 6,460 6,570 109,100
2020/03/06 6,970 6,990 6,720 6,750 84,200
2020/03/05 7,020 7,050 6,950 7,020 68,600
2020/03/04 6,870 6,980 6,800 6,910 103,600
2020/03/03 7,130 7,160 6,790 6,790 104,900
2020/03/02 6,750 7,030 6,750 6,980 144,200
2020/02/28 6,910 6,930 6,740 6,880 158,000
2020/02/27 7,200 7,220 7,020 7,140 100,600
2020/02/26 7,290 7,310 7,170 7,280 103,000
2020/02/25 7,490 7,690 7,370 7,420 183,300
2020/02/21 7,480 7,480 7,390 7,420 48,700
2020/02/20 7,530 7,630 7,470 7,500 64,400
2020/02/19 7,600 7,600 7,470 7,490 56,900
2020/02/18 7,610 7,620 7,410 7,470 46,400
2020/02/17 7,530 7,670 7,420 7,620 152,100
2020/02/14 7,580 7,640 7,480 7,500 118,000
2020/02/13 7,800 7,840 7,610 7,660 106,700
2020/02/12 7,950 8,020 7,870 7,870 145,700
2020/02/10 7,860 7,980 7,750 7,830 212,000
2020/02/07 7,300 7,350 7,220 7,260 106,800
2020/02/06 7,350 7,400 7,280 7,380 135,900
2020/02/05 7,430 7,490 7,310 7,420 110,100
2020/02/04 7,290 7,370 7,240 7,370 64,800
2020/02/03 7,360 7,450 7,310 7,330 102,500
2020/01/31 7,500 7,570 7,450 7,510 102,200
2020/01/30 7,440 7,490 7,370 7,430 71,100
2020/01/29 7,430 7,550 7,390 7,450 126,500
2020/01/28 7,460 7,510 7,380 7,470 71,500
2020/01/27 7,460 7,500 7,370 7,470 90,200
2020/01/24 7,600 7,600 7,470 7,510 56,500
2020/01/23 7,720 7,740 7,600 7,610 69,500
2020/01/22 7,720 7,810 7,690 7,810 75,600
2020/01/21 7,850 7,860 7,770 7,770 41,800
2020/01/20 7,920 7,920 7,870 7,890 32,600
2020/01/17 7,860 7,910 7,810 7,850 37,000
2020/01/16 7,900 7,920 7,840 7,920 38,200
2020/01/15 7,890 7,930 7,820 7,880 39,400
2020/01/14 7,900 7,940 7,800 7,860 56,200
2020/01/10 7,870 7,980 7,850 7,910 54,100
2020/01/09 7,920 7,980 7,890 7,940 70,900
2020/01/08 7,850 7,910 7,690 7,780 81,300
2020/01/07 7,850 7,990 7,850 7,960 81,700
2020/01/06 8,010 8,030 7,920 7,920 74,700

このページの先頭へ