！決算発表予定日 2024/05/10
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,720 (24/02/19) | 4,365 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,720 (24/02/19) | 4,465 (24/01/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,140 | 5,140 | 4,980 | 5,010 | -140 | -2.7 | 249,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,280 | 5,310 | 4,935 | 5,150 | -110 | -2.1 | 989,600 |
| 24/03 | 5,290 | 5,460 | 5,050 | 5,260 | -20 | -0.4 | 1,526,400 |
| 24/02 | 4,700 | 5,720 | 4,475 | 5,280 | +530 | +11.2 | 1,788,400 |
| 24/01 | 4,650 | 4,760 | 4,465 | 4,750 | +105 | +2.3 | 1,009,300 |
| 23/12 | 4,645 | 4,680 | 4,365 | 4,645 | +30 | +0.7 | 1,122,300 |
| 23/11 | 4,900 | 5,030 | 4,510 | 4,615 | -145 | -3.1 | 1,410,900 |
| 23/10 | 5,036 | 5,050 | 4,524 | 4,760 | -314 | -6.2 | 1,949,400 |
| 23/09 | 5,310 | 5,428 | 5,001 | 5,074 | -236 | -4.4 | 1,317,100 |
| 23/08 | 5,172 | 5,539 | 4,785 | 5,310 | +127 | +2.5 | 1,970,600 |
| 23/07 | 5,312 | 5,480 | 4,969 | 5,183 | -120 | -2.3 | 1,107,900 |
| 23/06 | 4,930 | 5,438 | 4,902 | 5,303 | +323 | +6.5 | 1,485,700 |
| 23/05 | 5,520 | 5,640 | 4,940 | 4,980 | -520 | -9.5 | 1,340,300 |
| 23/04 | 4,905 | 5,500 | 4,860 | 5,500 | +620 | +12.7 | 962,500 |
| 23/03 | 4,735 | 5,030 | 4,600 | 4,880 | +110 | +2.3 | 1,405,900 |
| 23/02 | 4,410 | 4,905 | 4,310 | 4,770 | +395 | +9.0 | 1,366,000 |
| 23/01 | 4,370 | 4,400 | 4,130 | 4,375 | +10 | +0.2 | 1,211,200 |
| 22/12 | 4,635 | 4,720 | 4,345 | 4,365 | -240 | -5.2 | 1,309,300 |
| 22/11 | 5,200 | 5,480 | 4,595 | 4,605 | -545 | -10.6 | 2,389,800 |
| 22/10 | 4,940 | 5,170 | 4,820 | 5,150 | +130 | +2.6 | 1,844,200 |
| 22/09 | 4,670 | 5,090 | 4,390 | 5,020 | +280 | +5.9 | 1,755,000 |
| 22/08 | 5,330 | 5,420 | 4,700 | 4,740 | -550 | -10.4 | 2,090,600 |
| 22/07 | 5,540 | 5,630 | 5,000 | 5,290 | -290 | -5.2 | 1,119,100 |
| 22/06 | 4,905 | 5,760 | 4,905 | 5,580 | +685 | +14.0 | 1,421,300 |
| 22/05 | 5,190 | 5,340 | 4,745 | 4,895 | -315 | -6.1 | 1,610,600 |
| 22/04 | 5,160 | 5,340 | 4,640 | 5,210 | +20 | +0.4 | 1,237,000 |
| 22/03 | 5,800 | 5,840 | 5,100 | 5,190 | -550 | -9.6 | 1,255,900 |
| 22/02 | 6,030 | 6,180 | 5,490 | 5,740 | -340 | -5.6 | 1,247,000 |
| 22/01 | 6,330 | 6,420 | 5,990 | 6,080 | -160 | -2.6 | 753,800 |
| 21/12 | 6,500 | 6,950 | 6,170 | 6,240 | -160 | -2.5 | 1,031,800 |
| 21/11 | 7,500 | 7,590 | 6,400 | 6,400 | -1,000 | -13.5 | 1,166,900 |
▶︎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