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
2021/06/18 6,790.0 6,800.0 6,680.0 6,690.0 58,600
2021/06/17 6,810.0 6,830.0 6,730.0 6,740.0 35,500
2021/06/16 6,920.0 6,970.0 6,820.0 6,880.0 55,300
2021/06/15 6,860.0 6,970.0 6,830.0 6,930.0 59,000
2021/06/14 6,880.0 6,900.0 6,780.0 6,900.0 51,900
2021/06/11 6,850.0 6,870.0 6,760.0 6,780.0 79,100
2021/06/10 6,670.0 6,840.0 6,670.0 6,800.0 90,100
2021/06/09 6,420.0 6,650.0 6,420.0 6,640.0 72,000
2021/06/08 6,470.0 6,520.0 6,450.0 6,450.0 31,000
2021/06/07 6,480.0 6,510.0 6,410.0 6,450.0 29,600
2021/06/04 6,410.0 6,520.0 6,380.0 6,470.0 75,200
2021/06/03 6,430.0 6,560.0 6,400.0 6,470.0 57,800
2021/06/02 6,400.0 6,410.0 6,310.0 6,390.0 38,600
2021/06/01 6,480.0 6,490.0 6,330.0 6,330.0 42,100
2021/05/31 6,410.0 6,560.0 6,380.0 6,380.0 70,100
2021/05/28 6,420.0 6,460.0 6,360.0 6,400.0 60,000
2021/05/27 6,400.0 6,470.0 6,340.0 6,350.0 51,000
2021/05/26 6,350.0 6,500.0 6,350.0 6,450.0 35,200
2021/05/25 6,380.0 6,440.0 6,340.0 6,440.0 33,300
2021/05/24 6,330.0 6,370.0 6,220.0 6,330.0 80,300
2021/05/21 6,320.0 6,390.0 6,240.0 6,330.0 82,300
2021/05/20 6,400.0 6,420.0 6,130.0 6,260.0 140,800
2021/05/19 6,550.0 6,550.0 6,420.0 6,450.0 63,700
2021/05/18 6,500.0 6,510.0 6,430.0 6,470.0 52,400
2021/05/17 6,660.0 6,710.0 6,420.0 6,420.0 104,900
2021/05/14 6,380.0 6,710.0 6,380.0 6,670.0 167,400
2021/05/13 6,290.0 6,650.0 6,270.0 6,640.0 133,400
2021/05/12 6,480.0 6,490.0 6,370.0 6,390.0 62,000
2021/05/11 6,730.0 6,730.0 6,510.0 6,540.0 64,700
2021/05/10 6,670.0 6,720.0 6,610.0 6,680.0 40,900
2021/05/07 6,500.0 6,670.0 6,450.0 6,650.0 82,000
2021/05/06 6,310.0 6,480.0 6,310.0 6,480.0 55,700
2021/04/30 6,380.0 6,450.0 6,330.0 6,330.0 49,000
2021/04/28 6,340.0 6,450.0 6,330.0 6,420.0 59,900
2021/04/27 6,310.0 6,410.0 6,290.0 6,360.0 56,100
2021/04/26 6,400.0 6,400.0 6,310.0 6,340.0 45,200
2021/04/23 6,410.0 6,410.0 6,360.0 6,400.0 31,400
2021/04/22 6,360.0 6,450.0 6,360.0 6,440.0 34,100
2021/04/21 6,360.0 6,450.0 6,330.0 6,390.0 50,800
2021/04/20 6,500.0 6,500.0 6,360.0 6,410.0 69,800
2021/04/19 6,580.0 6,610.0 6,510.0 6,520.0 45,800
2021/04/16 6,670.0 6,670.0 6,610.0 6,620.0 16,900
2021/04/15 6,700.0 6,740.0 6,610.0 6,660.0 33,500
2021/04/14 6,640.0 6,720.0 6,600.0 6,690.0 36,300
2021/04/13 6,670.0 6,720.0 6,640.0 6,670.0 25,700
2021/04/12 6,690.0 6,720.0 6,580.0 6,630.0 24,100
2021/04/09 6,660.0 6,750.0 6,650.0 6,670.0 34,100
2021/04/08 6,650.0 6,670.0 6,560.0 6,560.0 29,300
2021/04/07 6,740.0 6,770.0 6,680.0 6,690.0 18,600
2021/04/06 6,720.0 6,810.0 6,680.0 6,740.0 50,400