2815 アリアケジャパン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-314,8604,9004,8504,88058,3004,880
2023-03-304,8254,8304,7854,80535,8004,805
2023-03-294,8054,9054,7604,89049,5004,890
2023-03-284,8254,8254,7804,78043,4004,780
2023-03-274,7154,7854,6954,77053,1004,770
2023-03-244,6704,7004,6004,68080,8004,680
2023-03-234,6754,6804,6354,68070,8004,680
2023-03-224,7854,7904,6254,695129,5004,695
2023-03-204,7504,7504,6504,65067,4004,650
2023-03-174,7904,8104,7454,77544,6004,775
2023-03-164,7854,8354,7704,79054,0004,790
2023-03-154,9504,9504,8204,82083,2004,820
2023-03-144,7904,9154,7704,88087,4004,880
2023-03-134,8804,9154,8404,85567,5004,855
2023-03-104,9354,9854,9054,93075,6004,930
2023-03-094,9555,0304,9405,03075,9005,030
2023-03-084,8554,9254,8554,91548,3004,915
2023-03-074,9054,9154,8654,87549,7004,875
2023-03-064,9054,9204,8804,90058,4004,900
2023-03-034,8404,9054,8404,88075,8004,880
2023-03-024,7704,8004,7404,80042,5004,800
2023-03-014,7354,7554,6904,72554,4004,725
2023-02-284,8254,8254,7654,77047,9004,770
2023-02-274,8254,8404,7854,82548,4004,825
2023-02-244,7604,8254,7404,82551,4004,825
2023-02-224,8604,8654,7204,770140,2004,770
2023-02-214,8554,9004,8304,87062,2004,870
2023-02-204,8054,9054,8004,88589,5004,885
2023-02-174,6904,8354,6904,800115,2004,800
2023-02-164,6854,7254,6704,69052,8004,690
2023-02-154,6804,7254,6504,65562,6004,655
2023-02-144,6454,7004,6354,68046,8004,680
2023-02-134,7054,7154,5554,60043,5004,600
2023-02-104,6154,7904,6054,740108,2004,740
2023-02-094,4804,7104,4654,665211,0004,665
2023-02-084,4354,4504,4104,41538,2004,415
2023-02-074,4554,5054,4404,44548,3004,445
2023-02-064,3554,4354,3454,42556,1004,425
2023-02-034,3504,3504,3104,32544,5004,325
2023-02-024,3854,4104,3554,37049,3004,370
2023-02-014,4104,4304,3454,35549,9004,355
2023-01-314,3204,4004,3204,37567,4004,375
2023-01-304,2904,3254,2504,31065,7004,310
2023-01-274,2554,3054,2504,29039,4004,290
2023-01-264,2504,3204,2504,27054,4004,270
2023-01-254,2204,2604,2054,24056,6004,240
2023-01-244,2554,2754,2404,25051,5004,250
2023-01-234,1904,2404,1854,22038,1004,220
2023-01-204,1704,2054,1604,17042,2004,170
2023-01-194,2504,2504,1804,19045,4004,190
2023-01-184,2554,3054,2204,29571,8004,295
2023-01-174,2004,2404,1754,22044,0004,220
2023-01-164,2004,2354,1854,21559,7004,215
2023-01-134,3204,3504,2004,21079,9004,210
2023-01-124,3354,3654,3054,34563,2004,345
2023-01-114,3104,3854,3004,330109,8004,330
2023-01-104,2604,3004,2304,28568,1004,285
2023-01-064,1804,2654,1754,24093,8004,240
2023-01-054,2104,2104,1304,19090,0004,190
2023-01-044,3704,3704,2354,23570,2004,235

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