2815 アリアケジャパン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 6,570 | 6,690 | 6,570 | 6,660 | 27,500 | 6,660 |
| 2025-07-11 | 6,580 | 6,700 | 6,510 | 6,530 | 38,500 | 6,530 |
| 2025-07-10 | 6,550 | 6,560 | 6,480 | 6,530 | 48,600 | 6,530 |
| 2025-07-09 | 6,560 | 6,640 | 6,550 | 6,550 | 29,400 | 6,550 |
| 2025-07-08 | 6,590 | 6,630 | 6,530 | 6,560 | 47,300 | 6,560 |
| 2025-07-07 | 6,490 | 6,570 | 6,480 | 6,570 | 34,800 | 6,570 |
| 2025-07-04 | 6,520 | 6,530 | 6,440 | 6,500 | 32,400 | 6,500 |
| 2025-07-03 | 6,560 | 6,590 | 6,450 | 6,470 | 39,800 | 6,470 |
| 2025-07-02 | 6,580 | 6,630 | 6,510 | 6,510 | 44,700 | 6,510 |
| 2025-07-01 | 6,580 | 6,590 | 6,510 | 6,590 | 52,800 | 6,590 |
| 2025-06-30 | 6,580 | 6,650 | 6,540 | 6,620 | 44,900 | 6,620 |
| 2025-06-27 | 6,620 | 6,620 | 6,500 | 6,570 | 46,500 | 6,570 |
| 2025-06-26 | 6,450 | 6,540 | 6,440 | 6,530 | 45,600 | 6,530 |
| 2025-06-25 | 6,450 | 6,510 | 6,370 | 6,490 | 82,500 | 6,490 |
| 2025-06-24 | 6,650 | 6,650 | 6,430 | 6,510 | 50,500 | 6,510 |
| 2025-06-23 | 6,590 | 6,630 | 6,530 | 6,620 | 31,800 | 6,620 |
| 2025-06-20 | 6,510 | 6,630 | 6,490 | 6,590 | 57,100 | 6,590 |
| 2025-06-19 | 6,530 | 6,590 | 6,500 | 6,580 | 27,200 | 6,580 |
| 2025-06-18 | 6,460 | 6,570 | 6,460 | 6,540 | 35,400 | 6,540 |
| 2025-06-17 | 6,490 | 6,530 | 6,350 | 6,490 | 58,100 | 6,490 |
| 2025-06-16 | 6,540 | 6,550 | 6,500 | 6,500 | 38,300 | 6,500 |
| 2025-06-13 | 6,500 | 6,510 | 6,440 | 6,490 | 30,700 | 6,490 |
| 2025-06-12 | 6,450 | 6,520 | 6,430 | 6,500 | 46,800 | 6,500 |
| 2025-06-11 | 6,550 | 6,550 | 6,440 | 6,470 | 52,800 | 6,470 |
| 2025-06-10 | 6,610 | 6,630 | 6,480 | 6,540 | 66,200 | 6,540 |
| 2025-06-09 | 6,630 | 6,730 | 6,550 | 6,610 | 96,900 | 6,610 |
| 2025-06-06 | 6,570 | 6,600 | 6,520 | 6,570 | 55,900 | 6,570 |
| 2025-06-05 | 6,440 | 6,520 | 6,420 | 6,500 | 84,600 | 6,500 |
| 2025-06-04 | 6,500 | 6,580 | 6,460 | 6,530 | 75,900 | 6,530 |
| 2025-06-03 | 6,480 | 6,590 | 6,400 | 6,590 | 92,400 | 6,590 |
| 2025-06-02 | 6,400 | 6,500 | 6,330 | 6,450 | 69,900 | 6,450 |
| 2025-05-30 | 6,450 | 6,530 | 6,450 | 6,480 | 70,000 | 6,480 |
| 2025-05-29 | 6,400 | 6,530 | 6,400 | 6,470 | 90,900 | 6,470 |
| 2025-05-28 | 6,400 | 6,420 | 6,330 | 6,390 | 61,800 | 6,390 |
| 2025-05-27 | 6,080 | 6,360 | 6,020 | 6,310 | 93,900 | 6,310 |
| 2025-05-26 | 6,180 | 6,180 | 6,050 | 6,100 | 68,400 | 6,100 |
| 2025-05-23 | 6,160 | 6,210 | 6,130 | 6,190 | 52,000 | 6,190 |
| 2025-05-22 | 6,210 | 6,260 | 6,110 | 6,120 | 65,500 | 6,120 |
| 2025-05-21 | 6,130 | 6,320 | 6,070 | 6,180 | 92,700 | 6,180 |
| 2025-05-20 | 6,100 | 6,120 | 6,040 | 6,080 | 47,300 | 6,080 |
| 2025-05-19 | 6,040 | 6,130 | 6,040 | 6,130 | 37,200 | 6,130 |
| 2025-05-16 | 6,040 | 6,070 | 5,980 | 6,040 | 31,800 | 6,040 |
| 2025-05-15 | 5,930 | 6,100 | 5,890 | 6,040 | 38,800 | 6,040 |
| 2025-05-14 | 6,130 | 6,130 | 5,850 | 5,990 | 80,400 | 5,990 |
| 2025-05-13 | 6,200 | 6,220 | 6,050 | 6,140 | 78,200 | 6,140 |
| 2025-05-12 | 5,840 | 6,290 | 5,840 | 6,270 | 230,800 | 6,270 |
| 2025-05-09 | 6,030 | 6,330 | 5,710 | 5,740 | 294,800 | 5,740 |
| 2025-05-08 | 6,000 | 6,030 | 5,910 | 6,030 | 73,700 | 6,030 |
| 2025-05-07 | 5,920 | 6,070 | 5,900 | 6,000 | 105,300 | 6,000 |
| 2025-05-02 | 5,980 | 6,000 | 5,850 | 5,960 | 56,000 | 5,960 |
| 2025-05-01 | 6,020 | 6,030 | 5,940 | 6,000 | 56,400 | 6,000 |
| 2025-04-30 | 6,000 | 6,030 | 5,960 | 6,000 | 52,500 | 6,000 |
| 2025-04-28 | 5,910 | 6,020 | 5,910 | 5,990 | 41,600 | 5,990 |
| 2025-04-25 | 5,980 | 6,030 | 5,930 | 5,960 | 43,900 | 5,960 |
| 2025-04-24 | 6,210 | 6,210 | 5,990 | 6,020 | 38,300 | 6,020 |
| 2025-04-23 | 6,260 | 6,290 | 6,210 | 6,230 | 66,900 | 6,230 |
| 2025-04-22 | 6,130 | 6,240 | 6,130 | 6,220 | 67,800 | 6,220 |
| 2025-04-21 | 6,090 | 6,110 | 6,010 | 6,110 | 58,600 | 6,110 |
| 2025-04-18 | 5,970 | 6,060 | 5,970 | 6,060 | 42,200 | 6,060 |
| 2025-04-17 | 6,010 | 6,050 | 5,910 | 5,970 | 37,600 | 5,970 |
| 2025-04-16 | 6,020 | 6,110 | 5,970 | 5,980 | 44,200 | 5,980 |
| 2025-04-15 | 5,930 | 6,000 | 5,850 | 5,990 | 67,400 | 5,990 |
| 2025-04-14 | 5,850 | 5,970 | 5,810 | 5,880 | 68,000 | 5,880 |
| 2025-04-11 | 5,800 | 5,900 | 5,730 | 5,810 | 109,800 | 5,810 |
| 2025-04-10 | 5,840 | 6,010 | 5,780 | 6,000 | 86,700 | 6,000 |
| 2025-04-09 | 5,920 | 5,920 | 5,680 | 5,760 | 76,700 | 5,760 |
| 2025-04-08 | 5,770 | 5,980 | 5,710 | 5,960 | 99,400 | 5,960 |
| 2025-04-07 | 5,650 | 5,890 | 5,650 | 5,760 | 126,400 | 5,760 |
| 2025-04-04 | 5,990 | 6,070 | 5,910 | 6,050 | 82,900 | 6,050 |
| 2025-04-03 | 5,900 | 6,040 | 5,870 | 6,040 | 79,800 | 6,040 |
| 2025-04-02 | 6,200 | 6,200 | 6,040 | 6,060 | 55,400 | 6,060 |
| 2025-04-01 | 6,230 | 6,310 | 6,150 | 6,200 | 96,200 | 6,200 |
| 2025-03-31 | 6,270 | 6,290 | 6,180 | 6,180 | 70,200 | 6,180 |
| 2025-03-28 | 6,340 | 6,430 | 6,340 | 6,370 | 64,900 | 6,370 |
| 2025-03-27 | 6,360 | 6,450 | 6,310 | 6,410 | 101,900 | 6,410 |
| 2025-03-26 | 6,240 | 6,350 | 6,240 | 6,350 | 89,400 | 6,350 |
| 2025-03-25 | 6,270 | 6,270 | 6,180 | 6,220 | 73,700 | 6,220 |
| 2025-03-24 | 6,500 | 6,500 | 6,260 | 6,310 | 82,000 | 6,310 |
| 2025-03-21 | 6,260 | 6,520 | 6,150 | 6,440 | 135,800 | 6,440 |
| 2025-03-19 | 6,140 | 6,420 | 6,140 | 6,360 | 98,200 | 6,360 |
| 2025-03-18 | 6,140 | 6,230 | 6,090 | 6,180 | 85,900 | 6,180 |
| 2025-03-17 | 6,090 | 6,160 | 6,080 | 6,150 | 49,100 | 6,150 |
| 2025-03-14 | 6,090 | 6,090 | 5,990 | 6,070 | 52,500 | 6,070 |
| 2025-03-13 | 6,010 | 6,080 | 5,980 | 6,080 | 79,100 | 6,080 |
| 2025-03-12 | 5,860 | 6,030 | 5,830 | 5,950 | 85,900 | 5,950 |
| 2025-03-11 | 5,810 | 5,940 | 5,800 | 5,870 | 84,500 | 5,870 |
| 2025-03-10 | 6,030 | 6,040 | 5,840 | 5,860 | 99,700 | 5,860 |
| 2025-03-07 | 5,930 | 6,090 | 5,910 | 5,990 | 120,500 | 5,990 |
| 2025-03-06 | 5,790 | 6,190 | 5,790 | 5,940 | 140,300 | 5,940 |
| 2025-03-05 | 5,780 | 5,780 | 5,660 | 5,710 | 116,400 | 5,710 |
| 2025-03-04 | 5,690 | 5,740 | 5,610 | 5,700 | 103,200 | 5,700 |
| 2025-03-03 | 5,760 | 5,780 | 5,720 | 5,730 | 58,100 | 5,730 |
| 2025-02-28 | 5,900 | 5,920 | 5,710 | 5,710 | 97,100 | 5,710 |
| 2025-02-27 | 5,940 | 5,960 | 5,850 | 5,900 | 74,700 | 5,900 |
| 2025-02-26 | 5,840 | 5,980 | 5,830 | 5,940 | 73,900 | 5,940 |
| 2025-02-25 | 5,920 | 5,970 | 5,870 | 5,870 | 72,200 | 5,870 |
| 2025-02-21 | 5,930 | 5,980 | 5,870 | 5,920 | 97,400 | 5,920 |
| 2025-02-20 | 6,060 | 6,060 | 5,960 | 5,970 | 59,700 | 5,970 |
| 2025-02-19 | 6,130 | 6,130 | 5,940 | 6,060 | 74,100 | 6,060 |
| 2025-02-18 | 6,190 | 6,220 | 6,050 | 6,120 | 71,200 | 6,120 |
| 2025-02-17 | 6,160 | 6,180 | 6,110 | 6,150 | 59,000 | 6,150 |
| 2025-02-14 | 6,300 | 6,300 | 6,130 | 6,160 | 146,800 | 6,160 |
| 2025-02-13 | 6,060 | 6,070 | 5,960 | 6,020 | 74,700 | 6,020 |
| 2025-02-12 | 6,000 | 6,040 | 5,950 | 5,970 | 157,600 | 5,970 |
| 2025-02-10 | 5,660 | 5,980 | 5,600 | 5,920 | 282,600 | 5,920 |
| 2025-02-07 | 5,200 | 5,580 | 5,180 | 5,570 | 353,200 | 5,570 |
| 2025-02-06 | 5,140 | 5,220 | 5,140 | 5,210 | 41,000 | 5,210 |
| 2025-02-05 | 5,130 | 5,180 | 5,080 | 5,110 | 46,500 | 5,110 |
| 2025-02-04 | 5,030 | 5,160 | 5,020 | 5,070 | 59,200 | 5,070 |
| 2025-02-03 | 5,110 | 5,140 | 4,940 | 4,985 | 124,200 | 4,985 |
| 2025-01-31 | 5,200 | 5,220 | 5,160 | 5,210 | 55,200 | 5,210 |
| 2025-01-30 | 5,160 | 5,240 | 5,160 | 5,200 | 48,300 | 5,200 |
| 2025-01-29 | 5,180 | 5,240 | 5,160 | 5,180 | 35,400 | 5,180 |
| 2025-01-28 | 5,130 | 5,190 | 5,110 | 5,180 | 49,800 | 5,180 |
| 2025-01-27 | 5,130 | 5,160 | 5,090 | 5,150 | 59,000 | 5,150 |
| 2025-01-24 | 5,210 | 5,230 | 5,090 | 5,110 | 52,600 | 5,110 |
| 2025-01-23 | 5,180 | 5,220 | 5,150 | 5,180 | 37,300 | 5,180 |
| 2025-01-22 | 5,240 | 5,250 | 5,190 | 5,210 | 25,400 | 5,210 |
| 2025-01-21 | 5,170 | 5,220 | 5,170 | 5,200 | 19,200 | 5,200 |
| 2025-01-20 | 5,170 | 5,270 | 5,170 | 5,170 | 22,700 | 5,170 |
| 2025-01-17 | 5,290 | 5,290 | 5,170 | 5,170 | 26,800 | 5,170 |
| 2025-01-16 | 5,290 | 5,290 | 5,240 | 5,260 | 28,200 | 5,260 |
| 2025-01-15 | 5,200 | 5,290 | 5,170 | 5,280 | 49,300 | 5,280 |
| 2025-01-14 | 5,340 | 5,370 | 5,170 | 5,210 | 52,800 | 5,210 |
| 2025-01-10 | 5,320 | 5,370 | 5,280 | 5,350 | 43,700 | 5,350 |
| 2025-01-09 | 5,310 | 5,370 | 5,250 | 5,310 | 33,300 | 5,310 |
| 2025-01-08 | 5,310 | 5,390 | 5,310 | 5,310 | 44,700 | 5,310 |
| 2025-01-07 | 5,400 | 5,410 | 5,320 | 5,390 | 36,200 | 5,390 |
| 2025-01-06 | 5,590 | 5,590 | 5,370 | 5,380 | 61,800 | 5,380 |
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