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 |
---|---|
6,300 (25/02/14) | 4,435 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
6,300 (25/02/14) | 4,435 (24/08/05) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2025 | 5,590 | 6,300 | 4,940 | 6,120 | +530 | +9.5 | 2,268,900 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 4,650 | 5,880 | 4,435 | 5,590 | +945 | +20.3 | 13,870,100 |
2023 | 4,370 | 5,640 | 4,130 | 4,645 | +280 | +6.4 | 16,649,800 |
2022 | 6,330 | 6,420 | 4,345 | 4,365 | -1,875 | -30.1 | 18,033,600 |
2021 | 7,470 | 7,590 | 6,030 | 6,240 | -1,180 | -15.9 | 13,765,100 |
2020 | 8,010 | 8,030 | 5,370 | 7,420 | -710 | -8.7 | 19,101,000 |
2019 | 6,990 | 8,900 | 5,640 | 8,130 | +990 | +13.9 | 26,948,000 |
2018 | 9,680 | 11,500 | 6,640 | 7,140 | -2,480 | -25.8 | 17,997,800 |
2017 | 6,300 | 10,540 | 5,700 | 9,620 | +3,360 | +53.7 | 19,158,700 |
2016 | 6,710 | 6,980 | 4,660 | 6,260 | -450 | -6.7 | 28,185,500 |
2015 | 2,960 | 6,820 | 2,942 | 6,710 | +3,769 | +128.2 | 31,441,900 |
2014 | 2,639 | 2,965 | 2,234 | 2,941 | +352 | +13.6 | 14,570,800 |
2013 | 1,586 | 2,600 | 1,556 | 2,589 | +1,010 | +64.0 | 21,647,800 |
2012 | 1,498 | 1,794 | 1,451 | 1,579 | +95 | +6.4 | 10,376,100 |
2011 | 1,384 | 1,686 | 1,250 | 1,484 | +109 | +7.9 | 10,090,000 |
2010 | 1,388 | 1,523 | 1,200 | 1,375 | -11 | -0.8 | 11,432,200 |
2009 | 1,740 | 1,775 | 1,295 | 1,386 | -304 | -18.0 | 13,098,800 |
2008 | 2,000 | 2,095 | 1,213 | 1,690 | -315 | -15.7 | 26,179,400 |
2007 | 2,320 | 2,680 | 2,005 | 2,005 | -320 | -13.8 | 22,185,600 |
2006 | 2,890 | 3,550 | 2,075 | 2,325 | -580 | -20.0 | 28,374,200 |
2005 | 2,450 | 3,040 | 2,445 | 2,905 | +435 | +17.6 | 22,333,500 |
2004 | 3,118 | 3,410 | 2,360 | 2,470 | -629 | -20.3 | 17,002,713 |
2003 | 2,768 | 3,527 | 2,289 | 3,099 | +323 | +11.6 | 15,521,503 |
2002 | 3,454 | 4,173 | 2,586 | 2,776 | -686 | -19.8 | 14,027,075 |
2001 | 4,786 | 5,057 | 2,652 | 3,462 | -1,238 | -26.3 | 9,493,800 |
2000 | 3,492 | 4,991 | 2,951 | 4,700 | +1,220 | +35.1 | 9,650,201 |
1999 | 2,021 | 4,507 | 1,830 | 3,480 | +1,377 | +65.5 | 10,398,909 |
1998 | 2,130 | 2,234 | 1,611 | 2,103 | -219 | -9.4 | 5,628,938 |
1997 | 2,081 | 2,584 | 1,857 | 2,322 | +290 | +14.3 | 6,923,391 |
1996 | 1,616 | 2,371 | 1,593 | 2,032 | +416 | +25.7 | 9,287,199 |
1995 | 1,835 | 1,889 | 1,370 | 1,616 | -219 | -11.9 | 8,013,816 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて