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 |
|---|---|---|---|---|---|
| 2026/05/01 | 5,390 | 5,450 | 5,330 | 5,380 | 76,100 |
| 2026/04/30 | 5,400 | 5,460 | 5,390 | 5,430 | 78,900 |
| 2026/04/28 | 5,460 | 5,460 | 5,400 | 5,460 | 53,700 |
| 2026/04/27 | 5,440 | 5,480 | 5,400 | 5,440 | 77,000 |
| 2026/04/24 | 5,440 | 5,520 | 5,380 | 5,500 | 57,200 |
| 2026/04/23 | 5,430 | 5,450 | 5,330 | 5,380 | 112,300 |
| 2026/04/22 | 5,590 | 5,590 | 5,460 | 5,490 | 55,300 |
| 2026/04/21 | 5,730 | 5,730 | 5,560 | 5,580 | 47,500 |
| 2026/04/20 | 5,650 | 5,700 | 5,620 | 5,650 | 41,400 |
| 2026/04/17 | 5,640 | 5,690 | 5,630 | 5,640 | 28,300 |
| 2026/04/16 | 5,600 | 5,680 | 5,600 | 5,630 | 52,600 |
| 2026/04/15 | 5,660 | 5,710 | 5,590 | 5,600 | 71,600 |
| 2026/04/14 | 5,720 | 5,760 | 5,640 | 5,680 | 37,700 |
| 2026/04/13 | 5,790 | 5,800 | 5,720 | 5,740 | 37,200 |
| 2026/04/10 | 5,830 | 5,830 | 5,730 | 5,750 | 42,500 |
| 2026/04/09 | 5,780 | 5,860 | 5,770 | 5,790 | 37,800 |
| 2026/04/08 | 5,820 | 5,820 | 5,780 | 5,790 | 55,600 |
| 2026/04/07 | 5,840 | 5,880 | 5,790 | 5,790 | 25,300 |
| 2026/04/06 | 5,780 | 5,870 | 5,770 | 5,830 | 20,800 |
| 2026/04/03 | 5,790 | 5,850 | 5,780 | 5,820 | 25,500 |
| 2026/03/27 | 5,700 | 5,760 | 5,670 | 5,760 | 73,500 |
| 2026/03/26 | 5,690 | 5,740 | 5,630 | 5,670 | 47,100 |
| 2026/03/25 | 5,650 | 5,740 | 5,650 | 5,690 | 33,100 |
| 2026/03/24 | 5,570 | 5,680 | 5,570 | 5,660 | 53,000 |
| 2026/03/23 | 5,520 | 5,560 | 5,460 | 5,530 | 64,600 |
| 2026/03/19 | 5,690 | 5,770 | 5,620 | 5,620 | 47,500 |
| 2026/03/18 | 5,680 | 5,800 | 5,680 | 5,750 | 41,900 |
| 2026/03/17 | 5,620 | 5,700 | 5,620 | 5,660 | 36,000 |
| 2026/03/16 | 5,640 | 5,650 | 5,550 | 5,580 | 54,600 |
| 2026/03/13 | 5,580 | 5,710 | 5,550 | 5,620 | 74,600 |
| 2026/03/12 | 5,710 | 5,730 | 5,610 | 5,620 | 54,400 |
| 2026/03/11 | 5,800 | 5,810 | 5,720 | 5,750 | 71,300 |
| 2026/03/10 | 5,840 | 5,900 | 5,760 | 5,760 | 55,700 |
| 2026/03/09 | 5,760 | 5,850 | 5,710 | 5,820 | 77,400 |
| 2026/03/06 | 5,870 | 5,920 | 5,830 | 5,920 | 37,800 |
| 2026/03/05 | 5,930 | 5,970 | 5,870 | 5,890 | 51,300 |
| 2026/03/04 | 5,850 | 5,850 | 5,760 | 5,830 | 82,800 |
| 2026/03/03 | 6,030 | 6,030 | 5,900 | 5,940 | 101,300 |
| 2026/03/02 | 6,000 | 6,160 | 5,970 | 6,070 | 45,800 |
| 2026/02/27 | 6,020 | 6,120 | 5,990 | 6,090 | 68,000 |
| 2026/02/26 | 6,020 | 6,020 | 5,930 | 5,990 | 112,400 |
| 2026/02/25 | 6,050 | 6,070 | 5,960 | 6,030 | 82,500 |
| 2026/02/24 | 5,990 | 6,080 | 5,940 | 6,050 | 110,400 |
| 2026/02/20 | 5,940 | 6,080 | 5,940 | 6,000 | 66,500 |
| 2026/02/19 | 5,940 | 6,050 | 5,900 | 6,030 | 60,600 |
| 2026/02/18 | 5,890 | 5,960 | 5,860 | 5,920 | 42,700 |
| 2026/02/17 | 5,850 | 5,900 | 5,830 | 5,850 | 48,100 |
| 2026/02/16 | 5,890 | 5,970 | 5,820 | 5,850 | 52,200 |
| 2026/02/13 | 5,960 | 5,960 | 5,870 | 5,890 | 53,300 |
| 2026/02/12 | 5,880 | 5,940 | 5,860 | 5,900 | 66,600 |
| 2026/02/10 | 5,840 | 5,900 | 5,800 | 5,850 | 71,300 |
| 2026/02/09 | 5,800 | 5,880 | 5,710 | 5,850 | 89,100 |
| 2026/02/06 | 5,690 | 5,860 | 5,600 | 5,770 | 265,800 |
| 2026/02/05 | 5,760 | 5,760 | 5,700 | 5,710 | 71,900 |
| 2026/02/04 | 5,610 | 5,710 | 5,580 | 5,690 | 76,200 |
| 2026/02/03 | 5,600 | 5,630 | 5,550 | 5,600 | 121,900 |
| 2026/02/02 | 5,640 | 5,640 | 5,550 | 5,600 | 62,300 |
| 2026/01/30 | 5,640 | 5,640 | 5,550 | 5,600 | 66,000 |
| 2026/01/29 | 5,590 | 5,670 | 5,570 | 5,610 | 62,600 |
| 2026/01/28 | 5,670 | 5,690 | 5,590 | 5,620 | 115,000 |
| 2026/01/27 | 5,650 | 5,680 | 5,600 | 5,680 | 77,000 |
| 2026/01/26 | 5,650 | 5,700 | 5,610 | 5,640 | 73,800 |
| 2026/01/23 | 5,740 | 5,850 | 5,590 | 5,650 | 140,500 |
| 2026/01/22 | 5,400 | 5,690 | 5,400 | 5,690 | 160,700 |
| 2026/01/21 | 5,470 | 5,500 | 5,400 | 5,400 | 75,500 |
| 2026/01/20 | 5,500 | 5,550 | 5,480 | 5,510 | 38,900 |
| 2026/01/19 | 5,500 | 5,580 | 5,490 | 5,500 | 48,300 |
| 2026/01/16 | 5,410 | 5,460 | 5,360 | 5,430 | 41,900 |
| 2026/01/15 | 5,380 | 5,420 | 5,320 | 5,390 | 54,900 |
| 2026/01/14 | 5,350 | 5,400 | 5,340 | 5,340 | 44,000 |
| 2026/01/13 | 5,400 | 5,410 | 5,350 | 5,370 | 42,400 |
| 2026/01/09 | 5,340 | 5,400 | 5,340 | 5,360 | 40,100 |
| 2026/01/08 | 5,350 | 5,370 | 5,300 | 5,350 | 35,700 |
| 2026/01/07 | 5,330 | 5,420 | 5,310 | 5,380 | 53,700 |
| 2026/01/06 | 5,360 | 5,360 | 5,270 | 5,350 | 68,400 |
| 2026/01/05 | 5,360 | 5,500 | 5,360 | 5,360 | 87,300 |