2815 アリアケジャパン(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 6,500 | 6,500 | 6,360 | 6,410 | 69,800 | 6,410 |
2021-04-19 | 6,580 | 6,610 | 6,510 | 6,520 | 45,800 | 6,520 |
2021-04-16 | 6,670 | 6,670 | 6,610 | 6,620 | 16,900 | 6,620 |
2021-04-15 | 6,700 | 6,740 | 6,610 | 6,660 | 33,500 | 6,660 |
2021-04-14 | 6,640 | 6,720 | 6,600 | 6,690 | 36,300 | 6,690 |
2021-04-13 | 6,670 | 6,720 | 6,640 | 6,670 | 25,700 | 6,670 |
2021-04-12 | 6,690 | 6,720 | 6,580 | 6,630 | 24,100 | 6,630 |
2021-04-09 | 6,660 | 6,750 | 6,650 | 6,670 | 34,100 | 6,670 |
2021-04-08 | 6,650 | 6,670 | 6,560 | 6,560 | 29,300 | 6,560 |
2021-04-07 | 6,740 | 6,770 | 6,680 | 6,690 | 18,600 | 6,690 |
2021-04-06 | 6,720 | 6,810 | 6,680 | 6,740 | 50,400 | 6,740 |
2021-04-05 | 6,750 | 6,750 | 6,640 | 6,680 | 23,900 | 6,680 |
2021-04-02 | 6,800 | 6,800 | 6,660 | 6,680 | 30,700 | 6,680 |
2021-04-01 | 6,710 | 6,830 | 6,700 | 6,770 | 31,000 | 6,770 |
2021-03-31 | 6,750 | 6,840 | 6,700 | 6,710 | 58,400 | 6,710 |
2021-03-30 | 6,880 | 6,950 | 6,800 | 6,920 | 56,500 | 6,920 |
2021-03-29 | 6,820 | 6,890 | 6,770 | 6,860 | 93,100 | 6,860 |
2021-03-26 | 6,720 | 6,790 | 6,660 | 6,770 | 70,100 | 6,770 |
2021-03-25 | 6,630 | 6,700 | 6,580 | 6,670 | 72,600 | 6,670 |
2021-03-24 | 6,640 | 6,690 | 6,570 | 6,630 | 53,700 | 6,630 |
2021-03-23 | 6,720 | 6,750 | 6,640 | 6,680 | 54,700 | 6,680 |
2021-03-22 | 6,760 | 6,780 | 6,660 | 6,750 | 57,300 | 6,750 |
2021-03-19 | 6,700 | 6,790 | 6,660 | 6,770 | 70,800 | 6,770 |
2021-03-18 | 6,650 | 6,700 | 6,630 | 6,700 | 45,100 | 6,700 |
2021-03-17 | 6,600 | 6,640 | 6,540 | 6,640 | 58,300 | 6,640 |
2021-03-16 | 6,610 | 6,710 | 6,610 | 6,700 | 42,300 | 6,700 |
2021-03-15 | 6,510 | 6,690 | 6,490 | 6,690 | 59,400 | 6,690 |
2021-03-12 | 6,490 | 6,510 | 6,440 | 6,510 | 53,900 | 6,510 |
2021-03-11 | 6,540 | 6,560 | 6,480 | 6,510 | 28,100 | 6,510 |
2021-03-10 | 6,480 | 6,530 | 6,380 | 6,480 | 59,800 | 6,480 |
2021-03-09 | 6,460 | 6,530 | 6,400 | 6,530 | 65,700 | 6,530 |
2021-03-08 | 6,560 | 6,600 | 6,430 | 6,470 | 39,300 | 6,470 |
2021-03-05 | 6,470 | 6,500 | 6,350 | 6,490 | 60,700 | 6,490 |
2021-03-04 | 6,570 | 6,570 | 6,440 | 6,470 | 33,100 | 6,470 |
2021-03-03 | 6,660 | 6,660 | 6,560 | 6,580 | 42,400 | 6,580 |
2021-03-02 | 6,700 | 6,730 | 6,560 | 6,600 | 53,900 | 6,600 |
2021-03-01 | 6,720 | 6,770 | 6,650 | 6,710 | 67,500 | 6,710 |
2021-02-26 | 6,600 | 6,730 | 6,460 | 6,610 | 97,900 | 6,610 |
2021-02-25 | 6,700 | 6,700 | 6,610 | 6,630 | 62,800 | 6,630 |
2021-02-24 | 6,770 | 6,810 | 6,730 | 6,760 | 44,100 | 6,760 |
2021-02-22 | 6,880 | 6,910 | 6,760 | 6,800 | 35,800 | 6,800 |
2021-02-19 | 6,950 | 6,950 | 6,800 | 6,870 | 69,400 | 6,870 |
2021-02-18 | 7,000 | 7,030 | 6,950 | 6,980 | 61,700 | 6,980 |
2021-02-17 | 6,950 | 7,000 | 6,880 | 6,960 | 61,800 | 6,960 |
2021-02-16 | 7,100 | 7,150 | 7,000 | 7,000 | 48,600 | 7,000 |
2021-02-15 | 7,010 | 7,020 | 6,940 | 6,960 | 46,600 | 6,960 |
2021-02-12 | 7,020 | 7,070 | 6,840 | 6,920 | 68,700 | 6,920 |
2021-02-10 | 7,110 | 7,240 | 6,970 | 7,020 | 115,400 | 7,020 |
2021-02-09 | 7,170 | 7,250 | 6,810 | 7,010 | 131,400 | 7,010 |
2021-02-08 | 6,980 | 7,230 | 6,980 | 7,170 | 138,900 | 7,170 |
2021-02-05 | 6,940 | 7,000 | 6,890 | 6,940 | 61,000 | 6,940 |
2021-02-04 | 6,910 | 6,940 | 6,860 | 6,870 | 15,200 | 6,870 |
2021-02-03 | 6,940 | 6,990 | 6,860 | 6,930 | 32,500 | 6,930 |
2021-02-02 | 6,880 | 7,000 | 6,880 | 6,980 | 45,600 | 6,980 |
2021-02-01 | 6,680 | 6,830 | 6,680 | 6,780 | 47,600 | 6,780 |
2021-01-29 | 6,840 | 7,010 | 6,760 | 6,790 | 80,900 | 6,790 |
2021-01-28 | 6,700 | 6,880 | 6,700 | 6,830 | 54,500 | 6,830 |
2021-01-27 | 6,830 | 6,860 | 6,760 | 6,810 | 48,900 | 6,810 |
2021-01-26 | 6,750 | 6,820 | 6,710 | 6,820 | 32,500 | 6,820 |
2021-01-25 | 6,790 | 6,790 | 6,650 | 6,710 | 60,100 | 6,710 |
2021-01-22 | 6,650 | 6,760 | 6,650 | 6,750 | 39,300 | 6,750 |
2021-01-21 | 6,650 | 6,750 | 6,650 | 6,740 | 66,700 | 6,740 |
2021-01-20 | 6,720 | 6,740 | 6,610 | 6,650 | 56,400 | 6,650 |
2021-01-19 | 7,000 | 7,000 | 6,710 | 6,720 | 74,000 | 6,720 |
2021-01-18 | 6,950 | 6,980 | 6,940 | 6,950 | 23,000 | 6,950 |
2021-01-15 | 7,000 | 7,060 | 6,940 | 6,970 | 57,200 | 6,970 |
2021-01-14 | 6,980 | 7,020 | 6,930 | 6,960 | 45,100 | 6,960 |
2021-01-13 | 7,090 | 7,110 | 6,990 | 7,030 | 89,600 | 7,030 |
2021-01-12 | 7,180 | 7,180 | 7,030 | 7,030 | 29,700 | 7,030 |
2021-01-08 | 7,080 | 7,210 | 7,050 | 7,160 | 35,100 | 7,160 |
2021-01-07 | 7,200 | 7,220 | 7,160 | 7,160 | 40,000 | 7,160 |
2021-01-06 | 7,130 | 7,190 | 7,090 | 7,180 | 25,500 | 7,180 |
2021-01-05 | 7,180 | 7,180 | 7,060 | 7,120 | 41,400 | 7,120 |
2021-01-04 | 7,470 | 7,470 | 7,150 | 7,190 | 51,000 | 7,190 |
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