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
2024-05-175,2505,4005,2305,29082,9005,290
2024-05-165,3205,3905,2405,24081,6005,240
2024-05-155,2605,3305,2205,29078,6005,290
2024-05-145,3505,3605,2005,23067,3005,230
2024-05-135,4505,5805,1905,260149,9005,260
2024-05-104,9805,4804,8005,400313,1005,400
2024-05-095,0105,1405,0005,06072,3005,060
2024-05-085,0405,0704,9955,01054,7005,010
2024-05-075,1005,1004,9804,99549,3004,995
2024-05-025,1005,1205,0405,07038,4005,070
2024-05-015,1405,1405,0105,09052,4005,090
2024-04-305,1305,1505,0605,15065,3005,150
2024-04-265,0505,1305,0205,08037,7005,080
2024-04-255,0805,1305,0505,06040,2005,060
2024-04-245,1705,1705,0405,08049,3005,080
2024-04-235,1205,1605,0705,13049,7005,130
2024-04-224,9855,1104,9855,08064,5005,080
2024-04-195,0905,1704,9354,98068,8004,980
2024-04-185,0805,1605,0705,12054,5005,120
2024-04-175,0205,1205,0005,03051,4005,030
2024-04-165,1305,1505,0305,04045,0005,040
2024-04-155,0705,1605,0705,13027,5005,130
2024-04-125,1605,1905,1005,14029,1005,140
2024-04-115,1205,1605,0605,12030,1005,120
2024-04-105,1705,1805,1205,15026,2005,150
2024-04-095,1505,2005,1005,15037,4005,150
2024-04-085,0805,1305,0605,11061,0005,110
2024-04-055,0105,0804,9655,06046,6005,060
2024-04-045,1005,1405,0405,06053,4005,060
2024-04-035,0005,1105,0005,09042,8005,090
2024-04-025,1805,1805,0605,09070,7005,090
2024-04-015,2805,3105,1705,18038,4005,180
2024-03-295,2405,2905,2205,26042,9005,260
2024-03-285,2405,3205,2105,25083,8005,250
2024-03-275,3405,3605,2805,31095,3005,310
2024-03-265,2605,3505,2505,350104,0005,350
2024-03-255,2905,4305,2605,29080,5005,290
2024-03-225,3705,4205,3105,33079,8005,330
2024-03-215,3705,4105,2905,37052,3005,370
2024-03-195,3805,4205,3005,33037,2005,330
2024-03-185,4505,4605,3605,37032,0005,370
2024-03-155,3105,4405,2905,400256,5005,400
2024-03-145,2905,3705,2505,35052,0005,350
2024-03-135,4205,4605,3105,33055,8005,330
2024-03-125,3005,3805,2105,38053,7005,380
2024-03-115,2405,3505,2005,31053,8005,310
2024-03-085,2305,3705,1805,33078,3005,330
2024-03-075,3205,3205,1805,25070,8005,250
2024-03-065,1105,3005,1105,29082,6005,290
2024-03-055,0905,1505,0505,11045,4005,110
2024-03-045,2705,2705,0705,100126,9005,100
2024-03-015,2905,3805,2705,32042,8005,320
2024-02-295,2905,3105,2305,28043,7005,280
2024-02-285,2705,3905,2705,32046,1005,320
2024-02-275,3005,3105,2205,30085,7005,300
2024-02-265,3005,4105,2905,36042,2005,360
2024-02-225,3905,4305,2405,35085,8005,350
2024-02-215,4305,4305,2905,34099,5005,340
2024-02-205,6005,6305,3305,420137,3005,420
2024-02-195,5505,7205,5105,700136,4005,700
2024-02-165,3405,5705,2705,550157,4005,550
2024-02-155,1705,3404,9955,330197,1005,330
2024-02-145,2305,3205,0905,190243,5005,190
2024-02-135,2205,2205,2005,220134,2005,220
2024-02-094,5104,5504,4754,51568,7004,515
2024-02-084,6004,6154,5604,58053,2004,580
2024-02-074,6304,6354,5854,61051,8004,610
2024-02-064,6754,7004,6304,65048,8004,650
2024-02-054,7354,7554,7004,73055,7004,730
2024-02-024,7654,7954,7204,73549,3004,735
2024-02-014,7004,7804,7004,74552,0004,745
2024-01-314,6804,7554,6604,75043,0004,750
2024-01-304,7604,7604,6904,70549,6004,705
2024-01-294,6704,7304,6554,73060,1004,730
2024-01-264,5904,6354,5804,61579,8004,615
2024-01-254,4704,5654,4704,54060,0004,540
2024-01-244,5254,5254,4654,49050,1004,490
2024-01-234,5654,6004,5254,53548,2004,535
2024-01-224,4804,5404,4804,53036,4004,530
2024-01-194,5004,5204,4654,48045,0004,480
2024-01-184,5454,5804,5004,50048,5004,500
2024-01-174,6404,6604,5454,54544,3004,545
2024-01-164,7304,7504,6304,64038,3004,640
2024-01-154,6604,7604,6454,72057,5004,720
2024-01-124,6004,6454,5804,63059,2004,630
2024-01-114,6504,6504,5754,57551,3004,575
2024-01-104,5304,6404,5204,59565,9004,595
2024-01-094,5504,5954,5204,54057,0004,540
2024-01-054,6354,6354,5054,50565,9004,505
2024-01-044,6504,6504,5354,58549,2004,585

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