アリアケジャパン(2815) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 7,240.0 7,250.0 7,090.0 7,130.0 68,200
2020/11/26 7,140.0 7,170.0 7,040.0 7,160.0 42,500
2020/11/25 7,280.0 7,300.0 7,100.0 7,100.0 54,500
2020/11/24 7,240.0 7,320.0 7,230.0 7,230.0 46,400
2020/11/20 7,180.0 7,180.0 7,030.0 7,130.0 54,100
2020/11/19 7,240.0 7,320.0 7,090.0 7,170.0 47,400
2020/11/18 7,200.0 7,360.0 7,180.0 7,250.0 79,900
2020/11/17 7,470.0 7,530.0 7,250.0 7,480.0 71,800
2020/11/16 7,330.0 7,560.0 7,280.0 7,480.0 114,700
2020/11/13 7,350.0 7,460.0 7,180.0 7,230.0 111,300
2020/11/12 7,150.0 7,590.0 7,040.0 7,480.0 181,100
2020/11/11 7,130.0 7,200.0 6,900.0 7,000.0 142,900
2020/11/10 7,190.0 7,210.0 7,110.0 7,170.0 74,300
2020/11/09 7,180.0 7,210.0 7,070.0 7,130.0 60,800
2020/11/06 6,930.0 7,170.0 6,880.0 7,140.0 68,700
2020/11/05 6,860.0 6,980.0 6,840.0 6,950.0 90,600
2020/11/04 6,840.0 6,880.0 6,750.0 6,830.0 76,100
2020/11/02 6,740.0 6,860.0 6,710.0 6,810.0 37,600
2020/10/30 6,750.0 6,760.0 6,650.0 6,690.0 41,200
2020/10/29 6,810.0 6,840.0 6,770.0 6,790.0 21,800
2020/10/28 6,780.0 6,870.0 6,770.0 6,860.0 32,500
2020/10/27 6,860.0 6,880.0 6,760.0 6,840.0 31,800
2020/10/26 6,930.0 6,970.0 6,860.0 6,860.0 19,900
2020/10/23 6,950.0 6,960.0 6,860.0 6,910.0 22,200
2020/10/22 7,030.0 7,030.0 6,900.0 6,950.0 30,000
2020/10/21 6,990.0 7,060.0 6,990.0 7,050.0 19,800
2020/10/20 7,060.0 7,060.0 6,980.0 7,000.0 30,100
2020/10/19 7,020.0 7,090.0 7,000.0 7,080.0 35,900
2020/10/16 6,900.0 7,030.0 6,880.0 6,990.0 37,800
2020/10/15 7,070.0 7,070.0 6,940.0 6,940.0 30,300
2020/10/14 7,030.0 7,130.0 6,970.0 7,080.0 44,700
2020/10/13 7,150.0 7,190.0 7,110.0 7,120.0 37,800
2020/10/12 7,100.0 7,160.0 7,040.0 7,110.0 53,000
2020/10/09 7,160.0 7,170.0 7,040.0 7,100.0 38,900
2020/10/08 7,100.0 7,200.0 7,030.0 7,150.0 63,100
2020/10/07 7,130.0 7,150.0 7,000.0 7,100.0 64,500
2020/10/06 7,160.0 7,200.0 7,100.0 7,160.0 71,700
2020/10/05 7,010.0 7,180.0 6,980.0 7,070.0 43,500
2020/10/02 7,260.0 7,260.0 6,880.0 6,930.0 111,300
2020/10/01 7,130.0 7,130.0 7,130.0 7,130.0 -
2020/09/30 7,100.0 7,220.0 7,100.0 7,130.0 49,900
2020/09/29 7,190.0 7,260.0 7,050.0 7,180.0 54,700
2020/09/28 7,280.0 7,370.0 7,140.0 7,350.0 89,200
2020/09/25 7,340.0 7,390.0 7,200.0 7,270.0 53,100
2020/09/24 7,310.0 7,330.0 7,200.0 7,250.0 43,500
2020/09/23 7,350.0 7,410.0 7,220.0 7,250.0 84,100
2020/09/18 7,590.0 7,630.0 7,490.0 7,520.0 53,300
2020/09/17 7,570.0 7,600.0 7,480.0 7,540.0 44,500
2020/09/16 7,540.0 7,570.0 7,440.0 7,460.0 70,700
2020/09/15 7,720.0 7,720.0 7,510.0 7,520.0 43,400