2815 アリアケジャパン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,050 | 5,130 | 5,020 | 5,080 | 37,700 | 5,080 |
| 2024-04-25 | 5,080 | 5,130 | 5,050 | 5,060 | 40,200 | 5,060 |
| 2024-04-24 | 5,170 | 5,170 | 5,040 | 5,080 | 49,300 | 5,080 |
| 2024-04-23 | 5,120 | 5,160 | 5,070 | 5,130 | 49,700 | 5,130 |
| 2024-04-22 | 4,985 | 5,110 | 4,985 | 5,080 | 64,500 | 5,080 |
| 2024-04-19 | 5,090 | 5,170 | 4,935 | 4,980 | 68,800 | 4,980 |
| 2024-04-18 | 5,080 | 5,160 | 5,070 | 5,120 | 54,500 | 5,120 |
| 2024-04-17 | 5,020 | 5,120 | 5,000 | 5,030 | 51,400 | 5,030 |
| 2024-04-16 | 5,130 | 5,150 | 5,030 | 5,040 | 45,000 | 5,040 |
| 2024-04-15 | 5,070 | 5,160 | 5,070 | 5,130 | 27,500 | 5,130 |
| 2024-04-12 | 5,160 | 5,190 | 5,100 | 5,140 | 29,100 | 5,140 |
| 2024-04-11 | 5,120 | 5,160 | 5,060 | 5,120 | 30,100 | 5,120 |
| 2024-04-10 | 5,170 | 5,180 | 5,120 | 5,150 | 26,200 | 5,150 |
| 2024-04-09 | 5,150 | 5,200 | 5,100 | 5,150 | 37,400 | 5,150 |
| 2024-04-08 | 5,080 | 5,130 | 5,060 | 5,110 | 61,000 | 5,110 |
| 2024-04-05 | 5,010 | 5,080 | 4,965 | 5,060 | 46,600 | 5,060 |
| 2024-04-04 | 5,100 | 5,140 | 5,040 | 5,060 | 53,400 | 5,060 |
| 2024-04-03 | 5,000 | 5,110 | 5,000 | 5,090 | 42,800 | 5,090 |
| 2024-04-02 | 5,180 | 5,180 | 5,060 | 5,090 | 70,700 | 5,090 |
| 2024-04-01 | 5,280 | 5,310 | 5,170 | 5,180 | 38,400 | 5,180 |
| 2024-03-29 | 5,240 | 5,290 | 5,220 | 5,260 | 42,900 | 5,260 |
| 2024-03-28 | 5,240 | 5,320 | 5,210 | 5,250 | 83,800 | 5,250 |
| 2024-03-27 | 5,340 | 5,360 | 5,280 | 5,310 | 95,300 | 5,310 |
| 2024-03-26 | 5,260 | 5,350 | 5,250 | 5,350 | 104,000 | 5,350 |
| 2024-03-25 | 5,290 | 5,430 | 5,260 | 5,290 | 80,500 | 5,290 |
| 2024-03-22 | 5,370 | 5,420 | 5,310 | 5,330 | 79,800 | 5,330 |
| 2024-03-21 | 5,370 | 5,410 | 5,290 | 5,370 | 52,300 | 5,370 |
| 2024-03-19 | 5,380 | 5,420 | 5,300 | 5,330 | 37,200 | 5,330 |
| 2024-03-18 | 5,450 | 5,460 | 5,360 | 5,370 | 32,000 | 5,370 |
| 2024-03-15 | 5,310 | 5,440 | 5,290 | 5,400 | 256,500 | 5,400 |
| 2024-03-14 | 5,290 | 5,370 | 5,250 | 5,350 | 52,000 | 5,350 |
| 2024-03-13 | 5,420 | 5,460 | 5,310 | 5,330 | 55,800 | 5,330 |
| 2024-03-12 | 5,300 | 5,380 | 5,210 | 5,380 | 53,700 | 5,380 |
| 2024-03-11 | 5,240 | 5,350 | 5,200 | 5,310 | 53,800 | 5,310 |
| 2024-03-08 | 5,230 | 5,370 | 5,180 | 5,330 | 78,300 | 5,330 |
| 2024-03-07 | 5,320 | 5,320 | 5,180 | 5,250 | 70,800 | 5,250 |
| 2024-03-06 | 5,110 | 5,300 | 5,110 | 5,290 | 82,600 | 5,290 |
| 2024-03-05 | 5,090 | 5,150 | 5,050 | 5,110 | 45,400 | 5,110 |
| 2024-03-04 | 5,270 | 5,270 | 5,070 | 5,100 | 126,900 | 5,100 |
| 2024-03-01 | 5,290 | 5,380 | 5,270 | 5,320 | 42,800 | 5,320 |
| 2024-02-29 | 5,290 | 5,310 | 5,230 | 5,280 | 43,700 | 5,280 |
| 2024-02-28 | 5,270 | 5,390 | 5,270 | 5,320 | 46,100 | 5,320 |
| 2024-02-27 | 5,300 | 5,310 | 5,220 | 5,300 | 85,700 | 5,300 |
| 2024-02-26 | 5,300 | 5,410 | 5,290 | 5,360 | 42,200 | 5,360 |
| 2024-02-22 | 5,390 | 5,430 | 5,240 | 5,350 | 85,800 | 5,350 |
| 2024-02-21 | 5,430 | 5,430 | 5,290 | 5,340 | 99,500 | 5,340 |
| 2024-02-20 | 5,600 | 5,630 | 5,330 | 5,420 | 137,300 | 5,420 |
| 2024-02-19 | 5,550 | 5,720 | 5,510 | 5,700 | 136,400 | 5,700 |
| 2024-02-16 | 5,340 | 5,570 | 5,270 | 5,550 | 157,400 | 5,550 |
| 2024-02-15 | 5,170 | 5,340 | 4,995 | 5,330 | 197,100 | 5,330 |
| 2024-02-14 | 5,230 | 5,320 | 5,090 | 5,190 | 243,500 | 5,190 |
| 2024-02-13 | 5,220 | 5,220 | 5,200 | 5,220 | 134,200 | 5,220 |
| 2024-02-09 | 4,510 | 4,550 | 4,475 | 4,515 | 68,700 | 4,515 |
| 2024-02-08 | 4,600 | 4,615 | 4,560 | 4,580 | 53,200 | 4,580 |
| 2024-02-07 | 4,630 | 4,635 | 4,585 | 4,610 | 51,800 | 4,610 |
| 2024-02-06 | 4,675 | 4,700 | 4,630 | 4,650 | 48,800 | 4,650 |
| 2024-02-05 | 4,735 | 4,755 | 4,700 | 4,730 | 55,700 | 4,730 |
| 2024-02-02 | 4,765 | 4,795 | 4,720 | 4,735 | 49,300 | 4,735 |
| 2024-02-01 | 4,700 | 4,780 | 4,700 | 4,745 | 52,000 | 4,745 |
| 2024-01-31 | 4,680 | 4,755 | 4,660 | 4,750 | 43,000 | 4,750 |
| 2024-01-30 | 4,760 | 4,760 | 4,690 | 4,705 | 49,600 | 4,705 |
| 2024-01-29 | 4,670 | 4,730 | 4,655 | 4,730 | 60,100 | 4,730 |
| 2024-01-26 | 4,590 | 4,635 | 4,580 | 4,615 | 79,800 | 4,615 |
| 2024-01-25 | 4,470 | 4,565 | 4,470 | 4,540 | 60,000 | 4,540 |
| 2024-01-24 | 4,525 | 4,525 | 4,465 | 4,490 | 50,100 | 4,490 |
| 2024-01-23 | 4,565 | 4,600 | 4,525 | 4,535 | 48,200 | 4,535 |
| 2024-01-22 | 4,480 | 4,540 | 4,480 | 4,530 | 36,400 | 4,530 |
| 2024-01-19 | 4,500 | 4,520 | 4,465 | 4,480 | 45,000 | 4,480 |
| 2024-01-18 | 4,545 | 4,580 | 4,500 | 4,500 | 48,500 | 4,500 |
| 2024-01-17 | 4,640 | 4,660 | 4,545 | 4,545 | 44,300 | 4,545 |
| 2024-01-16 | 4,730 | 4,750 | 4,630 | 4,640 | 38,300 | 4,640 |
| 2024-01-15 | 4,660 | 4,760 | 4,645 | 4,720 | 57,500 | 4,720 |
| 2024-01-12 | 4,600 | 4,645 | 4,580 | 4,630 | 59,200 | 4,630 |
| 2024-01-11 | 4,650 | 4,650 | 4,575 | 4,575 | 51,300 | 4,575 |
| 2024-01-10 | 4,530 | 4,640 | 4,520 | 4,595 | 65,900 | 4,595 |
| 2024-01-09 | 4,550 | 4,595 | 4,520 | 4,540 | 57,000 | 4,540 |
| 2024-01-05 | 4,635 | 4,635 | 4,505 | 4,505 | 65,900 | 4,505 |
| 2024-01-04 | 4,650 | 4,650 | 4,535 | 4,585 | 49,200 | 4,585 |
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
