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
2020/09/18 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
2020/09/14 7,770.0 7,830.0 7,700.0 7,750.0 50,400
2020/09/11 7,680.0 7,790.0 7,580.0 7,750.0 70,100
2020/09/10 7,440.0 7,590.0 7,420.0 7,560.0 43,100
2020/09/09 7,400.0 7,490.0 7,310.0 7,440.0 69,200
2020/09/08 7,330.0 7,460.0 7,310.0 7,440.0 40,400
2020/09/07 7,320.0 7,380.0 7,250.0 7,330.0 34,400
2020/09/04 7,360.0 7,440.0 7,320.0 7,380.0 45,900
2020/09/03 7,510.0 7,540.0 7,440.0 7,510.0 38,400
2020/09/02 7,400.0 7,520.0 7,260.0 7,500.0 65,700
2020/09/01 7,300.0 7,350.0 7,240.0 7,330.0 58,700
2020/08/31 7,150.0 7,400.0 7,130.0 7,290.0 76,300
2020/08/28 7,280.0 7,280.0 7,080.0 7,150.0 84,900
2020/08/27 7,270.0 7,300.0 7,240.0 7,270.0 20,500
2020/08/26 7,260.0 7,310.0 7,220.0 7,280.0 33,400
2020/08/25 7,360.0 7,400.0 7,300.0 7,350.0 42,900
2020/08/24 7,290.0 7,340.0 7,290.0 7,300.0 28,100
2020/08/21 7,250.0 7,350.0 7,160.0 7,250.0 43,300
2020/08/20 7,290.0 7,420.0 7,250.0 7,320.0 78,100
2020/08/19 7,310.0 7,380.0 7,260.0 7,330.0 90,100
2020/08/18 7,290.0 7,380.0 7,260.0 7,330.0 74,800
2020/08/17 7,280.0 7,350.0 7,220.0 7,260.0 56,800
2020/08/14 7,260.0 7,420.0 7,150.0 7,400.0 128,600
2020/08/13 7,170.0 7,280.0 7,110.0 7,280.0 90,800
2020/08/12 6,960.0 7,210.0 6,840.0 7,180.0 83,000
2020/08/11 6,940.0 6,940.0 6,810.0 6,870.0 80,200
2020/08/07 7,150.0 7,180.0 6,970.0 6,970.0 80,600
2020/08/06 7,180.0 7,260.0 7,020.0 7,120.0 211,700
2020/08/05 6,780.0 6,860.0 6,670.0 6,830.0 107,700
2020/08/04 6,620.0 6,780.0 6,620.0 6,780.0 71,500
2020/08/03 6,580.0 6,750.0 6,510.0 6,610.0 51,200
2020/07/31 6,360.0 6,580.0 6,350.0 6,580.0 84,900
2020/07/30 6,590.0 6,610.0 6,390.0 6,420.0 73,400
2020/07/29 6,590.0 6,720.0 6,570.0 6,650.0 82,100
2020/07/28 6,670.0 6,710.0 6,600.0 6,620.0 50,100
2020/07/27 6,660.0 6,690.0 6,550.0 6,670.0 54,400
2020/07/22 6,630.0 6,740.0 6,590.0 6,630.0 71,300
2020/07/21 6,650.0 6,670.0 6,580.0 6,630.0 59,400
2020/07/20 6,690.0 6,690.0 6,550.0 6,590.0 30,300
2020/07/17 6,730.0 6,750.0 6,540.0 6,590.0 40,800
2020/07/16 6,850.0 6,900.0 6,740.0 6,750.0 41,200
2020/07/15 6,770.0 6,850.0 6,720.0 6,850.0 27,000
2020/07/14 6,820.0 6,860.0 6,640.0 6,710.0 52,300
2020/07/13 6,710.0 6,790.0 6,670.0 6,780.0 47,500
2020/07/10 6,680.0 6,690.0 6,530.0 6,570.0 64,300
2020/07/09 6,740.0 6,810.0 6,710.0 6,720.0 53,700
2020/07/08 6,810.0 6,940.0 6,760.0 6,760.0 57,600