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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,670 | 4,670 | 4,605 | 4,645 | 49,600 |
| 2023/12/28 | 4,585 | 4,680 | 4,585 | 4,680 | 30,500 |
| 2023/12/27 | 4,625 | 4,645 | 4,575 | 4,615 | 50,700 |
| 2023/12/26 | 4,645 | 4,650 | 4,580 | 4,615 | 54,400 |
| 2023/12/25 | 4,635 | 4,680 | 4,600 | 4,680 | 43,800 |
| 2023/12/22 | 4,535 | 4,615 | 4,520 | 4,605 | 45,500 |
| 2023/12/21 | 4,525 | 4,525 | 4,485 | 4,505 | 33,300 |
| 2023/12/20 | 4,510 | 4,555 | 4,495 | 4,555 | 59,000 |
| 2023/12/19 | 4,485 | 4,520 | 4,465 | 4,490 | 83,900 |
| 2023/12/18 | 4,410 | 4,450 | 4,365 | 4,450 | 46,700 |
| 2023/12/15 | 4,510 | 4,535 | 4,420 | 4,480 | 108,700 |
| 2023/12/14 | 4,545 | 4,550 | 4,485 | 4,505 | 56,700 |
| 2023/12/13 | 4,540 | 4,550 | 4,500 | 4,515 | 35,900 |
| 2023/12/12 | 4,610 | 4,610 | 4,510 | 4,540 | 53,100 |
| 2023/12/11 | 4,525 | 4,600 | 4,510 | 4,580 | 79,200 |
| 2023/12/08 | 4,570 | 4,570 | 4,445 | 4,455 | 73,700 |
| 2023/12/07 | 4,585 | 4,630 | 4,550 | 4,565 | 34,200 |
| 2023/12/06 | 4,530 | 4,640 | 4,530 | 4,620 | 45,000 |
| 2023/12/05 | 4,510 | 4,570 | 4,510 | 4,530 | 41,800 |
| 2023/12/04 | 4,600 | 4,600 | 4,505 | 4,515 | 57,200 |
| 2023/12/01 | 4,645 | 4,670 | 4,590 | 4,620 | 39,400 |
| 2023/11/30 | 4,600 | 4,625 | 4,510 | 4,615 | 65,700 |
| 2023/11/29 | 4,690 | 4,725 | 4,615 | 4,620 | 59,900 |
| 2023/11/28 | 4,720 | 4,785 | 4,690 | 4,690 | 81,900 |
| 2023/11/27 | 4,810 | 4,810 | 4,695 | 4,725 | 64,500 |
| 2023/11/24 | 4,730 | 4,800 | 4,730 | 4,755 | 32,400 |
| 2023/11/22 | 4,745 | 4,760 | 4,710 | 4,720 | 27,100 |
| 2023/11/21 | 4,725 | 4,745 | 4,690 | 4,740 | 67,800 |
| 2023/11/20 | 4,705 | 4,770 | 4,700 | 4,735 | 48,500 |
| 2023/11/17 | 4,650 | 4,710 | 4,605 | 4,700 | 64,800 |
| 2023/11/16 | 4,600 | 4,630 | 4,545 | 4,590 | 49,600 |
| 2023/11/15 | 4,585 | 4,620 | 4,560 | 4,580 | 51,000 |
| 2023/11/14 | 4,660 | 4,660 | 4,540 | 4,540 | 66,000 |
| 2023/11/13 | 4,805 | 4,805 | 4,570 | 4,590 | 86,500 |
| 2023/11/10 | 4,925 | 4,945 | 4,720 | 4,805 | 147,700 |
| 2023/11/09 | 4,955 | 5,030 | 4,915 | 4,980 | 70,800 |
| 2023/11/08 | 4,885 | 4,975 | 4,885 | 4,930 | 87,000 |
| 2023/11/07 | 4,905 | 4,940 | 4,870 | 4,905 | 72,000 |
| 2023/11/06 | 4,940 | 4,980 | 4,880 | 4,905 | 92,600 |
| 2023/11/02 | 4,830 | 4,895 | 4,795 | 4,870 | 78,700 |
| 2023/11/01 | 4,900 | 4,900 | 4,775 | 4,865 | 96,400 |
| 2023/10/31 | 4,650 | 4,800 | 4,630 | 4,760 | 129,200 |
| 2023/10/30 | 4,736 | 4,743 | 4,578 | 4,601 | 357,900 |
| 2023/10/27 | 4,687 | 4,804 | 4,664 | 4,804 | 123,300 |
| 2023/10/26 | 4,715 | 4,739 | 4,676 | 4,694 | 87,800 |
| 2023/10/25 | 4,672 | 4,722 | 4,652 | 4,663 | 86,100 |
| 2023/10/24 | 4,640 | 4,654 | 4,524 | 4,622 | 70,900 |
| 2023/10/23 | 4,624 | 4,675 | 4,621 | 4,640 | 44,100 |
| 2023/10/20 | 4,627 | 4,662 | 4,623 | 4,624 | 45,300 |
| 2023/10/19 | 4,664 | 4,725 | 4,632 | 4,655 | 89,800 |
| 2023/10/18 | 4,628 | 4,680 | 4,607 | 4,669 | 50,200 |
| 2023/10/17 | 4,701 | 4,732 | 4,611 | 4,622 | 70,500 |
| 2023/10/16 | 4,647 | 4,719 | 4,644 | 4,672 | 59,100 |
| 2023/10/13 | 4,693 | 4,751 | 4,646 | 4,647 | 92,200 |
| 2023/10/12 | 4,738 | 4,738 | 4,654 | 4,693 | 127,100 |
| 2023/10/11 | 4,729 | 4,776 | 4,698 | 4,700 | 71,400 |
| 2023/10/10 | 4,808 | 4,815 | 4,767 | 4,799 | 62,700 |
| 2023/10/06 | 4,800 | 4,856 | 4,755 | 4,755 | 47,200 |
| 2023/10/05 | 4,720 | 4,824 | 4,701 | 4,800 | 69,900 |
| 2023/10/04 | 4,842 | 4,842 | 4,703 | 4,723 | 93,600 |
| 2023/10/03 | 4,901 | 4,917 | 4,842 | 4,865 | 71,600 |
| 2023/10/02 | 5,036 | 5,050 | 4,898 | 4,902 | 99,500 |
| 2023/09/29 | 5,049 | 5,099 | 5,020 | 5,074 | 107,300 |
| 2023/09/28 | 5,053 | 5,057 | 5,001 | 5,031 | 71,100 |
| 2023/09/27 | 5,043 | 5,083 | 5,003 | 5,078 | 101,400 |
| 2023/09/26 | 5,090 | 5,090 | 5,031 | 5,043 | 71,300 |
| 2023/09/25 | 5,049 | 5,079 | 5,013 | 5,074 | 65,300 |
| 2023/09/22 | 5,012 | 5,071 | 5,012 | 5,046 | 39,600 |
| 2023/09/21 | 5,141 | 5,141 | 5,032 | 5,049 | 77,300 |
| 2023/09/20 | 5,148 | 5,196 | 5,111 | 5,137 | 74,200 |
| 2023/09/19 | 5,020 | 5,090 | 5,012 | 5,090 | 72,900 |
| 2023/09/15 | 5,124 | 5,136 | 5,065 | 5,072 | 70,600 |
| 2023/09/14 | 5,145 | 5,166 | 5,105 | 5,128 | 34,600 |
| 2023/09/13 | 5,105 | 5,173 | 5,105 | 5,145 | 50,800 |
| 2023/09/12 | 5,065 | 5,203 | 5,065 | 5,161 | 59,100 |
| 2023/09/11 | 5,236 | 5,278 | 5,045 | 5,069 | 58,400 |
| 2023/09/08 | 5,290 | 5,318 | 5,241 | 5,259 | 89,300 |
| 2023/09/07 | 5,216 | 5,277 | 5,214 | 5,238 | 55,400 |
| 2023/09/06 | 5,251 | 5,299 | 5,214 | 5,242 | 48,800 |
| 2023/09/05 | 5,321 | 5,359 | 5,224 | 5,252 | 63,700 |
| 2023/09/04 | 5,398 | 5,398 | 5,343 | 5,345 | 39,300 |
| 2023/09/01 | 5,310 | 5,428 | 5,288 | 5,418 | 66,700 |
| 2023/08/31 | 5,350 | 5,376 | 5,284 | 5,310 | 77,900 |
| 2023/08/30 | 5,489 | 5,500 | 5,377 | 5,397 | 141,800 |
| 2023/08/29 | 5,422 | 5,539 | 5,417 | 5,455 | 99,500 |
| 2023/08/28 | 5,289 | 5,417 | 5,289 | 5,377 | 79,600 |
| 2023/08/25 | 5,206 | 5,247 | 5,200 | 5,229 | 63,200 |
| 2023/08/24 | 5,222 | 5,238 | 5,184 | 5,213 | 77,900 |
| 2023/08/23 | 5,178 | 5,294 | 5,176 | 5,284 | 53,400 |
| 2023/08/22 | 5,170 | 5,234 | 5,113 | 5,217 | 45,700 |
| 2023/08/21 | 5,077 | 5,158 | 5,039 | 5,141 | 63,400 |
| 2023/08/18 | 5,094 | 5,162 | 5,040 | 5,049 | 79,300 |
| 2023/08/17 | 5,230 | 5,240 | 5,108 | 5,126 | 96,300 |
| 2023/08/16 | 5,150 | 5,250 | 5,047 | 5,130 | 174,500 |
| 2023/08/15 | 5,183 | 5,183 | 5,065 | 5,126 | 102,200 |
| 2023/08/14 | 5,059 | 5,209 | 5,048 | 5,205 | 90,100 |
| 2023/08/10 | 5,017 | 5,083 | 5,002 | 5,083 | 95,300 |
| 2023/08/09 | 4,894 | 5,048 | 4,841 | 5,036 | 73,200 |
| 2023/08/08 | 4,883 | 4,958 | 4,854 | 4,902 | 122,400 |
| 2023/08/07 | 4,995 | 4,995 | 4,785 | 4,923 | 156,200 |
| 2023/08/04 | 5,123 | 5,186 | 5,053 | 5,082 | 62,600 |
| 2023/08/03 | 5,148 | 5,234 | 5,103 | 5,209 | 89,800 |
| 2023/08/02 | 5,175 | 5,277 | 5,171 | 5,228 | 82,100 |
| 2023/08/01 | 5,172 | 5,192 | 5,099 | 5,158 | 44,200 |
| 2023/07/31 | 5,155 | 5,233 | 5,091 | 5,183 | 130,600 |
| 2023/07/28 | 4,997 | 5,110 | 4,969 | 5,100 | 61,700 |
| 2023/07/27 | 5,071 | 5,071 | 5,003 | 5,051 | 50,200 |
| 2023/07/26 | 5,060 | 5,085 | 5,006 | 5,085 | 46,300 |
| 2023/07/25 | 5,168 | 5,169 | 5,037 | 5,087 | 57,900 |
| 2023/07/24 | 5,160 | 5,264 | 5,130 | 5,196 | 43,800 |
| 2023/07/21 | 5,083 | 5,132 | 5,060 | 5,127 | 62,600 |
| 2023/07/20 | 5,179 | 5,246 | 5,103 | 5,127 | 57,500 |
| 2023/07/19 | 5,201 | 5,209 | 5,160 | 5,196 | 60,000 |
| 2023/07/18 | 5,130 | 5,226 | 5,123 | 5,190 | 38,800 |
| 2023/07/14 | 5,254 | 5,275 | 5,150 | 5,187 | 34,900 |
| 2023/07/13 | 5,254 | 5,274 | 5,214 | 5,254 | 32,000 |
| 2023/07/12 | 5,256 | 5,256 | 5,100 | 5,231 | 42,900 |
| 2023/07/11 | 5,330 | 5,343 | 5,205 | 5,235 | 81,900 |
| 2023/07/10 | 5,250 | 5,334 | 5,245 | 5,287 | 40,500 |
| 2023/07/07 | 5,259 | 5,309 | 5,235 | 5,285 | 43,600 |
| 2023/07/06 | 5,424 | 5,480 | 5,319 | 5,332 | 40,500 |
| 2023/07/05 | 5,331 | 5,444 | 5,283 | 5,424 | 53,000 |
| 2023/07/04 | 5,383 | 5,454 | 5,303 | 5,318 | 56,500 |
| 2023/07/03 | 5,312 | 5,459 | 5,310 | 5,456 | 72,700 |
| 2023/06/30 | 5,332 | 5,332 | 5,225 | 5,303 | 43,200 |
| 2023/06/29 | 5,410 | 5,438 | 5,355 | 5,371 | 77,900 |
| 2023/06/28 | 5,315 | 5,392 | 5,315 | 5,378 | 56,900 |
| 2023/06/27 | 5,285 | 5,320 | 5,190 | 5,303 | 72,400 |
| 2023/06/26 | 5,231 | 5,289 | 5,167 | 5,285 | 43,900 |
| 2023/06/23 | 5,298 | 5,312 | 5,220 | 5,253 | 41,600 |
| 2023/06/22 | 5,400 | 5,400 | 5,261 | 5,283 | 65,700 |
| 2023/06/21 | 5,330 | 5,409 | 5,305 | 5,349 | 66,300 |
| 2023/06/20 | 5,262 | 5,378 | 5,228 | 5,337 | 98,700 |
| 2023/06/19 | 5,242 | 5,351 | 5,211 | 5,343 | 92,400 |
| 2023/06/16 | 5,210 | 5,282 | 5,175 | 5,242 | 94,900 |
| 2023/06/15 | 5,221 | 5,290 | 5,200 | 5,239 | 42,700 |
| 2023/06/14 | 5,141 | 5,230 | 5,111 | 5,221 | 58,200 |
| 2023/06/13 | 5,184 | 5,208 | 5,068 | 5,145 | 73,200 |
| 2023/06/12 | 5,083 | 5,179 | 5,079 | 5,168 | 59,400 |
| 2023/06/09 | 5,148 | 5,200 | 5,001 | 5,056 | 94,000 |
| 2023/06/08 | 5,090 | 5,188 | 5,090 | 5,144 | 108,000 |
| 2023/06/07 | 5,070 | 5,084 | 5,009 | 5,063 | 73,700 |
| 2023/06/06 | 4,950 | 5,042 | 4,902 | 5,035 | 60,700 |
| 2023/06/05 | 5,080 | 5,080 | 4,990 | 4,992 | 47,700 |
| 2023/06/02 | 5,000 | 5,040 | 4,975 | 5,030 | 57,700 |
| 2023/06/01 | 4,930 | 5,050 | 4,925 | 5,040 | 56,500 |
| 2023/05/31 | 4,970 | 5,010 | 4,940 | 4,980 | 61,700 |
| 2023/05/30 | 5,140 | 5,140 | 5,010 | 5,020 | 37,600 |
| 2023/05/29 | 5,200 | 5,200 | 5,110 | 5,130 | 35,100 |
| 2023/05/26 | 5,160 | 5,160 | 5,080 | 5,100 | 54,200 |
| 2023/05/25 | 5,310 | 5,330 | 5,210 | 5,210 | 55,000 |
| 2023/05/24 | 5,500 | 5,500 | 5,390 | 5,390 | 34,500 |
| 2023/05/23 | 5,560 | 5,570 | 5,460 | 5,500 | 63,900 |
| 2023/05/22 | 5,390 | 5,550 | 5,390 | 5,540 | 78,100 |
| 2023/05/19 | 5,180 | 5,340 | 5,150 | 5,330 | 75,200 |
| 2023/05/18 | 5,260 | 5,280 | 5,210 | 5,220 | 79,500 |
| 2023/05/17 | 5,050 | 5,210 | 5,030 | 5,200 | 71,100 |
| 2023/05/16 | 4,985 | 5,050 | 4,960 | 5,050 | 85,700 |
| 2023/05/15 | 5,230 | 5,230 | 4,970 | 4,985 | 142,200 |
| 2023/05/12 | 5,300 | 5,390 | 5,180 | 5,290 | 135,500 |
| 2023/05/11 | 5,440 | 5,470 | 5,370 | 5,380 | 52,600 |
| 2023/05/10 | 5,520 | 5,550 | 5,450 | 5,460 | 45,600 |
| 2023/05/09 | 5,500 | 5,540 | 5,480 | 5,510 | 34,800 |
| 2023/05/08 | 5,440 | 5,510 | 5,440 | 5,480 | 51,800 |
| 2023/05/02 | 5,560 | 5,600 | 5,410 | 5,470 | 66,400 |
| 2023/05/01 | 5,520 | 5,640 | 5,520 | 5,610 | 79,800 |
| 2023/04/28 | 5,410 | 5,500 | 5,410 | 5,500 | 77,500 |
| 2023/04/27 | 5,390 | 5,420 | 5,350 | 5,390 | 71,300 |
| 2023/04/26 | 5,380 | 5,450 | 5,350 | 5,400 | 49,000 |
| 2023/04/25 | 5,340 | 5,380 | 5,310 | 5,380 | 33,400 |
| 2023/04/24 | 5,270 | 5,370 | 5,270 | 5,350 | 44,200 |
| 2023/04/21 | 5,220 | 5,300 | 5,210 | 5,260 | 27,300 |
| 2023/04/20 | 5,220 | 5,250 | 5,170 | 5,200 | 39,800 |
| 2023/04/19 | 5,230 | 5,260 | 5,210 | 5,230 | 35,700 |
| 2023/04/18 | 5,200 | 5,280 | 5,180 | 5,270 | 46,600 |
| 2023/04/17 | 5,160 | 5,190 | 5,130 | 5,170 | 47,400 |
| 2023/04/14 | 5,150 | 5,180 | 5,130 | 5,160 | 45,600 |
| 2023/04/13 | 5,180 | 5,190 | 5,140 | 5,150 | 49,300 |
| 2023/04/12 | 5,160 | 5,190 | 5,150 | 5,170 | 47,800 |
| 2023/04/11 | 5,110 | 5,170 | 5,110 | 5,160 | 50,600 |
| 2023/04/10 | 5,040 | 5,120 | 5,040 | 5,090 | 49,300 |
| 2023/04/07 | 4,955 | 5,010 | 4,930 | 4,995 | 60,800 |
| 2023/04/06 | 4,910 | 4,925 | 4,860 | 4,910 | 47,500 |
| 2023/04/05 | 4,930 | 4,955 | 4,900 | 4,910 | 48,200 |
| 2023/04/04 | 4,910 | 4,965 | 4,875 | 4,950 | 44,800 |
| 2023/04/03 | 4,905 | 4,935 | 4,890 | 4,910 | 46,400 |
| 2023/03/31 | 4,860 | 4,900 | 4,850 | 4,880 | 58,300 |
| 2023/03/30 | 4,825 | 4,830 | 4,785 | 4,805 | 35,800 |
| 2023/03/29 | 4,805 | 4,905 | 4,760 | 4,890 | 49,500 |
| 2023/03/28 | 4,825 | 4,825 | 4,780 | 4,780 | 43,400 |
| 2023/03/27 | 4,715 | 4,785 | 4,695 | 4,770 | 53,100 |
| 2023/03/24 | 4,670 | 4,700 | 4,600 | 4,680 | 80,800 |
| 2023/03/23 | 4,675 | 4,680 | 4,635 | 4,680 | 70,800 |
| 2023/03/22 | 4,785 | 4,790 | 4,625 | 4,695 | 129,500 |
| 2023/03/20 | 4,750 | 4,750 | 4,650 | 4,650 | 67,400 |
| 2023/03/17 | 4,790 | 4,810 | 4,745 | 4,775 | 44,600 |
| 2023/03/16 | 4,785 | 4,835 | 4,770 | 4,790 | 54,000 |
| 2023/03/15 | 4,950 | 4,950 | 4,820 | 4,820 | 83,200 |
| 2023/03/14 | 4,790 | 4,915 | 4,770 | 4,880 | 87,400 |
| 2023/03/13 | 4,880 | 4,915 | 4,840 | 4,855 | 67,500 |
| 2023/03/10 | 4,935 | 4,985 | 4,905 | 4,930 | 75,600 |
| 2023/03/09 | 4,955 | 5,030 | 4,940 | 5,030 | 75,900 |
| 2023/03/08 | 4,855 | 4,925 | 4,855 | 4,915 | 48,300 |
| 2023/03/07 | 4,905 | 4,915 | 4,865 | 4,875 | 49,700 |
| 2023/03/06 | 4,905 | 4,920 | 4,880 | 4,900 | 58,400 |
| 2023/03/03 | 4,840 | 4,905 | 4,840 | 4,880 | 75,800 |
| 2023/03/02 | 4,770 | 4,800 | 4,740 | 4,800 | 42,500 |
| 2023/03/01 | 4,735 | 4,755 | 4,690 | 4,725 | 54,400 |
| 2023/02/28 | 4,825 | 4,825 | 4,765 | 4,770 | 47,900 |
| 2023/02/27 | 4,825 | 4,840 | 4,785 | 4,825 | 48,400 |
| 2023/02/24 | 4,760 | 4,825 | 4,740 | 4,825 | 51,400 |
| 2023/02/22 | 4,860 | 4,865 | 4,720 | 4,770 | 140,200 |
| 2023/02/21 | 4,855 | 4,900 | 4,830 | 4,870 | 62,200 |
| 2023/02/20 | 4,805 | 4,905 | 4,800 | 4,885 | 89,500 |
| 2023/02/17 | 4,690 | 4,835 | 4,690 | 4,800 | 115,200 |
| 2023/02/16 | 4,685 | 4,725 | 4,670 | 4,690 | 52,800 |
| 2023/02/15 | 4,680 | 4,725 | 4,650 | 4,655 | 62,600 |
| 2023/02/14 | 4,645 | 4,700 | 4,635 | 4,680 | 46,800 |
| 2023/02/13 | 4,705 | 4,715 | 4,555 | 4,600 | 43,500 |
| 2023/02/10 | 4,615 | 4,790 | 4,605 | 4,740 | 108,200 |
| 2023/02/09 | 4,480 | 4,710 | 4,465 | 4,665 | 211,000 |
| 2023/02/08 | 4,435 | 4,450 | 4,410 | 4,415 | 38,200 |
| 2023/02/07 | 4,455 | 4,505 | 4,440 | 4,445 | 48,300 |
| 2023/02/06 | 4,355 | 4,435 | 4,345 | 4,425 | 56,100 |
| 2023/02/03 | 4,350 | 4,350 | 4,310 | 4,325 | 44,500 |
| 2023/02/02 | 4,385 | 4,410 | 4,355 | 4,370 | 49,300 |
| 2023/02/01 | 4,410 | 4,430 | 4,345 | 4,355 | 49,900 |
| 2023/01/31 | 4,320 | 4,400 | 4,320 | 4,375 | 67,400 |
| 2023/01/30 | 4,290 | 4,325 | 4,250 | 4,310 | 65,700 |
| 2023/01/27 | 4,255 | 4,305 | 4,250 | 4,290 | 39,400 |
| 2023/01/26 | 4,250 | 4,320 | 4,250 | 4,270 | 54,400 |
| 2023/01/25 | 4,220 | 4,260 | 4,205 | 4,240 | 56,600 |
| 2023/01/24 | 4,255 | 4,275 | 4,240 | 4,250 | 51,500 |
| 2023/01/23 | 4,190 | 4,240 | 4,185 | 4,220 | 38,100 |
| 2023/01/20 | 4,170 | 4,205 | 4,160 | 4,170 | 42,200 |
| 2023/01/19 | 4,250 | 4,250 | 4,180 | 4,190 | 45,400 |
| 2023/01/18 | 4,255 | 4,305 | 4,220 | 4,295 | 71,800 |
| 2023/01/17 | 4,200 | 4,240 | 4,175 | 4,220 | 44,000 |
| 2023/01/16 | 4,200 | 4,235 | 4,185 | 4,215 | 59,700 |
| 2023/01/13 | 4,320 | 4,350 | 4,200 | 4,210 | 79,900 |
| 2023/01/12 | 4,335 | 4,365 | 4,305 | 4,345 | 63,200 |
| 2023/01/11 | 4,310 | 4,385 | 4,300 | 4,330 | 109,800 |
| 2023/01/10 | 4,260 | 4,300 | 4,230 | 4,285 | 68,100 |
| 2023/01/06 | 4,180 | 4,265 | 4,175 | 4,240 | 93,800 |
| 2023/01/05 | 4,210 | 4,210 | 4,130 | 4,190 | 90,000 |
| 2023/01/04 | 4,370 | 4,370 | 4,235 | 4,235 | 70,200 |