2815東証P貸借
業種 食料品
アリアケジャパン 株価時系列データ
PTS
5,212
円
(11:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,880 (24/12/09) | 4,435 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,880 (24/12/09) | 4,435 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 5,160 | 5,220 | 5,160 | 5,200 | +20 | +0.4 | 13,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 5,180 | 5,240 | 5,160 | 5,180 | 0 | 0.0 | 35,400 |
| 1/28 | 5,130 | 5,190 | 5,110 | 5,180 | +30 | +0.6 | 49,800 |
| 1/27 | 5,130 | 5,160 | 5,090 | 5,150 | +40 | +0.8 | 59,000 |
| 1/24 | 5,210 | 5,230 | 5,090 | 5,110 | -70 | -1.4 | 52,600 |
| 1/23 | 5,180 | 5,220 | 5,150 | 5,180 | -30 | -0.6 | 37,300 |
| 1/22 | 5,240 | 5,250 | 5,190 | 5,210 | +10 | +0.2 | 25,400 |
| 1/21 | 5,170 | 5,220 | 5,170 | 5,200 | +30 | +0.6 | 19,200 |
| 1/20 | 5,170 | 5,270 | 5,170 | 5,170 | 0 | 0.0 | 22,700 |
| 1/17 | 5,290 | 5,290 | 5,170 | 5,170 | -90 | -1.7 | 26,800 |
| 1/16 | 5,290 | 5,290 | 5,240 | 5,260 | -20 | -0.4 | 28,200 |
| 1/15 | 5,200 | 5,290 | 5,170 | 5,280 | +70 | +1.3 | 49,300 |
| 1/14 | 5,340 | 5,370 | 5,170 | 5,210 | -140 | -2.6 | 52,800 |
| 1/10 | 5,320 | 5,370 | 5,280 | 5,350 | +40 | +0.8 | 43,700 |
| 1/9 | 5,310 | 5,370 | 5,250 | 5,310 | 0 | 0.0 | 33,300 |
| 1/8 | 5,310 | 5,390 | 5,310 | 5,310 | -80 | -1.5 | 44,700 |
| 1/7 | 5,400 | 5,410 | 5,320 | 5,390 | +10 | +0.2 | 36,200 |
| 1/6 | 5,590 | 5,590 | 5,370 | 5,380 | -210 | -3.8 | 61,800 |
| 12/30 | 5,600 | 5,650 | 5,570 | 5,590 | +30 | +0.5 | 42,000 |
| 12/27 | 5,580 | 5,590 | 5,540 | 5,560 | +10 | +0.2 | 42,200 |
| 12/26 | 5,520 | 5,570 | 5,520 | 5,550 | +30 | +0.5 | 45,200 |
| 12/25 | 5,510 | 5,540 | 5,480 | 5,520 | 0 | 0.0 | 19,700 |
| 12/24 | 5,570 | 5,580 | 5,520 | 5,520 | -50 | -0.9 | 20,100 |
| 12/23 | 5,540 | 5,620 | 5,520 | 5,570 | +40 | +0.7 | 40,700 |
| 12/20 | 5,510 | 5,630 | 5,510 | 5,530 | +30 | +0.6 | 73,600 |
| 12/19 | 5,520 | 5,570 | 5,450 | 5,500 | +10 | +0.2 | 57,600 |
| 12/18 | 5,590 | 5,590 | 5,490 | 5,490 | -70 | -1.3 | 27,600 |
| 12/17 | 5,540 | 5,580 | 5,530 | 5,560 | +10 | +0.2 | 20,700 |
| 12/16 | 5,650 | 5,650 | 5,550 | 5,550 | -70 | -1.3 | 34,100 |
| 12/13 | 5,590 | 5,660 | 5,550 | 5,620 | -70 | -1.2 | 58,700 |
| 12/12 | 5,740 | 5,750 | 5,680 | 5,690 | -10 | -0.2 | 36,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
