2815 アリアケジャパン(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5,650 | 5,680 | 5,600 | 5,680 | 77,000 | 5,680 |
| 2026-01-26 | 5,650 | 5,700 | 5,610 | 5,640 | 73,800 | 5,640 |
| 2026-01-23 | 5,740 | 5,850 | 5,590 | 5,650 | 140,500 | 5,650 |
| 2026-01-22 | 5,400 | 5,690 | 5,400 | 5,690 | 160,700 | 5,690 |
| 2026-01-21 | 5,470 | 5,500 | 5,400 | 5,400 | 75,500 | 5,400 |
| 2026-01-20 | 5,500 | 5,550 | 5,480 | 5,510 | 38,900 | 5,510 |
| 2026-01-19 | 5,500 | 5,580 | 5,490 | 5,500 | 48,300 | 5,500 |
| 2026-01-16 | 5,410 | 5,460 | 5,360 | 5,430 | 41,900 | 5,430 |
| 2026-01-15 | 5,380 | 5,420 | 5,320 | 5,390 | 54,900 | 5,390 |
| 2026-01-14 | 5,350 | 5,400 | 5,340 | 5,340 | 44,000 | 5,340 |
| 2026-01-13 | 5,400 | 5,410 | 5,350 | 5,370 | 42,400 | 5,370 |
| 2026-01-09 | 5,340 | 5,400 | 5,340 | 5,360 | 40,100 | 5,360 |
| 2026-01-08 | 5,350 | 5,370 | 5,300 | 5,350 | 35,700 | 5,350 |
| 2026-01-07 | 5,330 | 5,420 | 5,310 | 5,380 | 53,700 | 5,380 |
| 2026-01-06 | 5,360 | 5,360 | 5,270 | 5,350 | 68,400 | 5,350 |
| 2026-01-05 | 5,360 | 5,500 | 5,360 | 5,360 | 87,300 | 5,360 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株