アリアケジャパン
2815プライム/食料品/ARIAKE JAPAN Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,580.0 | 5,710.0 | 5,550.0 | 5,620.0 | 0.0 | 0.00% | 74,600 |
| 2026-03-12 | 5,710.0 | 5,730.0 | 5,610.0 | 5,620.0 | -130.0 | -2.26% | 54,400 |
| 2026-03-11 | 5,800.0 | 5,810.0 | 5,720.0 | 5,750.0 | -10.0 | -0.17% | 71,300 |
| 2026-03-10 | 5,840.0 | 5,900.0 | 5,760.0 | 5,760.0 | -60.0 | -1.03% | 55,700 |
| 2026-03-09 | 5,760.0 | 5,850.0 | 5,710.0 | 5,820.0 | -100.0 | -1.69% | 77,400 |
| 2026-03-06 | 5,870.0 | 5,920.0 | 5,830.0 | 5,920.0 | +30.0 | +0.51% | 37,800 |
| 2026-03-05 | 5,930.0 | 5,970.0 | 5,870.0 | 5,890.0 | +60.0 | +1.03% | 51,300 |
| 2026-03-04 | 5,850.0 | 5,850.0 | 5,760.0 | 5,830.0 | -110.0 | -1.85% | 82,800 |
| 2026-03-03 | 6,030.0 | 6,030.0 | 5,900.0 | 5,940.0 | -130.0 | -2.14% | 101,300 |
| 2026-03-02 | 6,000.0 | 6,160.0 | 5,970.0 | 6,070.0 | -20.0 | -0.33% | 45,800 |
| 2026-02-27 | 6,020.0 | 6,120.0 | 5,990.0 | 6,090.0 | +100.0 | +1.67% | 68,000 |
| 2026-02-26 | 6,020.0 | 6,020.0 | 5,930.0 | 5,990.0 | -40.0 | -0.66% | 112,400 |
| 2026-02-25 | 6,050.0 | 6,070.0 | 5,960.0 | 6,030.0 | -20.0 | -0.33% | 82,500 |
| 2026-02-24 | 5,990.0 | 6,080.0 | 5,940.0 | 6,050.0 | +50.0 | +0.83% | 110,400 |
| 2026-02-20 | 5,940.0 | 6,080.0 | 5,940.0 | 6,000.0 | -30.0 | -0.50% | 66,500 |
| 2026-02-19 | 5,940.0 | 6,050.0 | 5,900.0 | 6,030.0 | +110.0 | +1.86% | 60,600 |
| 2026-02-18 | 5,890.0 | 5,960.0 | 5,860.0 | 5,920.0 | +70.0 | +1.20% | 42,700 |
| 2026-02-17 | 5,850.0 | 5,900.0 | 5,830.0 | 5,850.0 | 0.0 | 0.00% | 48,100 |
| 2026-02-16 | 5,890.0 | 5,970.0 | 5,820.0 | 5,850.0 | -40.0 | -0.68% | 52,200 |
| 2026-02-13 | 5,960.0 | 5,960.0 | 5,870.0 | 5,890.0 | -10.0 | -0.17% | 53,300 |
| 2026-02-12 | 5,880.0 | 5,940.0 | 5,860.0 | 5,900.0 | +50.0 | +0.85% | 66,600 |
| 2026-02-10 | 5,840.0 | 5,900.0 | 5,800.0 | 5,850.0 | 0.0 | 0.00% | 71,300 |
| 2026-02-09 | 5,800.0 | 5,880.0 | 5,710.0 | 5,850.0 | +80.0 | +1.39% | 89,100 |
| 2026-02-06 | 5,690.0 | 5,860.0 | 5,600.0 | 5,770.0 | +60.0 | +1.05% | 265,800 |
| 2026-02-05 | 5,760.0 | 5,760.0 | 5,700.0 | 5,710.0 | +20.0 | +0.35% | 71,900 |
| 2026-02-04 | 5,610.0 | 5,710.0 | 5,580.0 | 5,690.0 | +90.0 | +1.61% | 76,200 |
| 2026-02-03 | 5,600.0 | 5,630.0 | 5,550.0 | 5,600.0 | 0.0 | 0.00% | 121,900 |
| 2026-02-02 | 5,640.0 | 5,640.0 | 5,550.0 | 5,600.0 | 0.0 | 0.00% | 62,300 |
| 2026-01-30 | 5,640.0 | 5,640.0 | 5,550.0 | 5,600.0 | -10.0 | -0.18% | 66,000 |
| 2026-01-29 | 5,590.0 | 5,670.0 | 5,570.0 | 5,610.0 | -10.0 | -0.18% | 62,600 |
| 2026-01-28 | 5,670.0 | 5,690.0 | 5,590.0 | 5,620.0 | -60.0 | -1.06% | 115,000 |
| 2026-01-27 | 5,650.0 | 5,680.0 | 5,600.0 | 5,680.0 | +40.0 | +0.71% | 77,000 |
| 2026-01-26 | 5,650.0 | 5,700.0 | 5,610.0 | 5,640.0 | -10.0 | -0.18% | 73,800 |
| 2026-01-23 | 5,740.0 | 5,850.0 | 5,590.0 | 5,650.0 | -40.0 | -0.70% | 140,500 |
| 2026-01-22 | 5,400.0 | 5,690.0 | 5,400.0 | 5,690.0 | +290.0 | +5.37% | 160,700 |
| 2026-01-21 | 5,470.0 | 5,500.0 | 5,400.0 | 5,400.0 | -110.0 | -2.00% | 75,500 |
| 2026-01-20 | 5,500.0 | 5,550.0 | 5,480.0 | 5,510.0 | +10.0 | +0.18% | 38,900 |
| 2026-01-19 | 5,500.0 | 5,580.0 | 5,490.0 | 5,500.0 | +70.0 | +1.29% | 48,300 |
| 2026-01-16 | 5,410.0 | 5,460.0 | 5,360.0 | 5,430.0 | +40.0 | +0.74% | 41,900 |
| 2026-01-15 | 5,380.0 | 5,420.0 | 5,320.0 | 5,390.0 | +50.0 | +0.94% | 54,900 |
| 2026-01-14 | 5,350.0 | 5,400.0 | 5,340.0 | 5,340.0 | -30.0 | -0.56% | 44,000 |
| 2026-01-13 | 5,400.0 | 5,410.0 | 5,350.0 | 5,370.0 | +10.0 | +0.19% | 42,400 |
| 2026-01-09 | 5,340.0 | 5,400.0 | 5,340.0 | 5,360.0 | +10.0 | +0.19% | 40,100 |
| 2026-01-08 | 5,350.0 | 5,370.0 | 5,300.0 | 5,350.0 | -30.0 | -0.56% | 35,700 |
| 2026-01-07 | 5,330.0 | 5,420.0 | 5,310.0 | 5,380.0 | +30.0 | +0.56% | 53,700 |
| 2026-01-06 | 5,360.0 | 5,360.0 | 5,270.0 | 5,350.0 | -10.0 | -0.19% | 68,400 |
| 2026-01-05 | 5,360.0 | 5,500.0 | 5,360.0 | 5,360.0 | +70.0 | +1.32% | 87,300 |
| 2025-12-30 | 5,370.0 | 5,380.0 | 5,290.0 | 5,290.0 | -60.0 | -1.12% | 81,600 |
| 2025-12-29 | 5,360.0 | 5,410.0 | 5,290.0 | 5,350.0 | -10.0 | -0.19% | 57,000 |
| 2025-12-26 | 5,300.0 | 5,380.0 | 5,300.0 | 5,360.0 | +40.0 | +0.75% | 42,400 |
| 2025-12-25 | 5,200.0 | 5,370.0 | 5,190.0 | 5,320.0 | +110.0 | +2.11% | 63,400 |
| 2025-12-24 | 5,260.0 | 5,270.0 | 5,210.0 | 5,210.0 | -40.0 | -0.76% | 36,300 |
| 2025-12-23 | 5,210.0 | 5,260.0 | 5,210.0 | 5,250.0 | +30.0 | +0.57% | 33,700 |
| 2025-12-22 | 5,290.0 | 5,300.0 | 5,200.0 | 5,220.0 | -50.0 | -0.95% | 39,400 |
| 2025-12-19 | 5,250.0 | 5,320.0 | 5,250.0 | 5,270.0 | +10.0 | +0.19% | 30,900 |
| 2025-12-18 | 5,260.0 | 5,300.0 | 5,240.0 | 5,260.0 | +40.0 | +0.77% | 41,100 |
| 2025-12-17 | 5,210.0 | 5,270.0 | 5,190.0 | 5,220.0 | -30.0 | -0.57% | 33,600 |
| 2025-12-16 | 5,200.0 | 5,280.0 | 5,200.0 | 5,250.0 | +30.0 | +0.57% | 59,600 |
| 2025-12-15 | 5,180.0 | 5,250.0 | 5,180.0 | 5,220.0 | +10.0 | +0.19% | 30,200 |
| 2025-12-12 | 5,210.0 | 5,260.0 | 5,200.0 | 5,210.0 | +20.0 | +0.39% | 46,500 |
| 2025-12-11 | 5,260.0 | 5,290.0 | 5,190.0 | 5,190.0 | -70.0 | -1.33% | 44,800 |
| 2025-12-10 | 5,260.0 | 5,280.0 | 5,220.0 | 5,260.0 | -10.0 | -0.19% | 31,600 |
| 2025-12-09 | 5,330.0 | 5,340.0 | 5,260.0 | 5,270.0 | -60.0 | -1.13% | 39,800 |
| 2025-12-08 | 5,280.0 | 5,350.0 | 5,250.0 | 5,330.0 | +120.0 | +2.30% | 39,700 |
| 2025-12-05 | 5,280.0 | 5,290.0 | 5,210.0 | 5,210.0 | -100.0 | -1.88% | 30,700 |
| 2025-12-04 | 5,290.0 | 5,340.0 | 5,280.0 | 5,310.0 | +10.0 | +0.19% | 31,600 |
| 2025-12-03 | 5,360.0 | 5,360.0 | 5,300.0 | 5,300.0 | -90.0 | -1.67% | 51,700 |
| 2025-12-02 | 5,440.0 | 5,440.0 | 5,360.0 | 5,390.0 | -60.0 | -1.10% | 52,800 |
| 2025-12-01 | 5,500.0 | 5,530.0 | 5,430.0 | 5,450.0 | -60.0 | -1.09% | 61,100 |
| 2025-11-28 | 5,440.0 | 5,540.0 | 5,430.0 | 5,510.0 | +80.0 | +1.47% | 71,100 |
| 2025-11-27 | 5,400.0 | 5,450.0 | 5,400.0 | 5,430.0 | +40.0 | +0.74% | 51,500 |
| 2025-11-26 | 5,320.0 | 5,400.0 | 5,290.0 | 5,390.0 | +110.0 | +2.08% | 66,200 |
| 2025-11-25 | 5,270.0 | 5,300.0 | 5,220.0 | 5,280.0 | +10.0 | +0.19% | 60,500 |
| 2025-11-21 | 5,140.0 | 5,300.0 | 5,120.0 | 5,270.0 | +140.0 | +2.73% | 77,200 |
| 2025-11-20 | 5,170.0 | 5,180.0 | 5,110.0 | 5,130.0 | -30.0 | -0.58% | 50,200 |
| 2025-11-19 | 5,200.0 | 5,210.0 | 5,150.0 | 5,160.0 | -40.0 | -0.77% | 63,300 |
| 2025-11-18 | 5,260.0 | 5,260.0 | 5,150.0 | 5,200.0 | -120.0 | -2.26% | 104,000 |
| 2025-11-17 | 5,410.0 | 5,430.0 | 5,310.0 | 5,320.0 | -50.0 | -0.93% | 67,700 |
| 2025-11-14 | 5,380.0 | 5,410.0 | 5,330.0 | 5,370.0 | -10.0 | -0.19% | 37,600 |
| 2025-11-13 | 5,400.0 | 5,420.0 | 5,350.0 | 5,380.0 | -10.0 | -0.19% | 46,900 |
| 2025-11-12 | 5,350.0 | 5,410.0 | 5,260.0 | 5,390.0 | +70.0 | +1.32% | 56,700 |
| 2025-11-11 | 5,280.0 | 5,350.0 | 5,240.0 | 5,320.0 | +30.0 | +0.57% | 69,800 |
| 2025-11-10 | 5,270.0 | 5,320.0 | 5,100.0 | 5,290.0 | +20.0 | +0.38% | 157,400 |
| 2025-11-07 | 5,400.0 | 5,630.0 | 5,230.0 | 5,270.0 | -110.0 | -2.04% | 290,800 |
| 2025-11-06 | 5,330.0 | 5,420.0 | 5,320.0 | 5,380.0 | +30.0 | +0.56% | 66,700 |
| 2025-11-05 | 5,400.0 | 5,460.0 | 5,320.0 | 5,350.0 | -40.0 | -0.74% | 76,000 |
| 2025-11-04 | 5,340.0 | 5,410.0 | 5,280.0 | 5,390.0 | -20.0 | -0.37% | 71,800 |
| 2025-10-31 | 5,440.0 | 5,450.0 | 5,380.0 | 5,410.0 | -10.0 | -0.18% | 87,400 |
| 2025-10-30 | 5,380.0 | 5,470.0 | 5,360.0 | 5,420.0 | +40.0 | +0.74% | 241,900 |
| 2025-10-29 | 5,480.0 | 5,580.0 | 5,360.0 | 5,380.0 | -150.0 | -2.71% | 85,400 |
| 2025-10-28 | 5,540.0 | 5,570.0 | 5,450.0 | 5,530.0 | -60.0 | -1.07% | 97,200 |
| 2025-10-27 | 5,540.0 | 5,610.0 | 5,520.0 | 5,590.0 | +90.0 | +1.64% | 68,600 |
| 2025-10-24 | 5,570.0 | 5,570.0 | 5,430.0 | 5,500.0 | -50.0 | -0.90% | 58,300 |
| 2025-10-23 | 5,600.0 | 5,600.0 | 5,510.0 | 5,550.0 | -60.0 | -1.07% | 59,600 |
| 2025-10-22 | 5,580.0 | 5,630.0 | 5,550.0 | 5,610.0 | +50.0 | +0.90% | 217,800 |
| 2025-10-21 | 5,570.0 | 5,590.0 | 5,530.0 | 5,560.0 | -30.0 | -0.54% | 157,900 |
| 2025-10-20 | 5,670.0 | 5,690.0 | 5,580.0 | 5,590.0 | -10.0 | -0.18% | 34,600 |
| 2025-10-17 | 5,620.0 | 5,630.0 | 5,540.0 | 5,600.0 | +30.0 | +0.54% | 64,600 |
| 2025-10-16 | 5,650.0 | 5,700.0 | 5,560.0 | 5,570.0 | -140.0 | -2.45% | 49,400 |
| 2025-10-15 | 5,800.0 | 5,850.0 | 5,710.0 | 5,710.0 | -10.0 | -0.17% | 53,200 |
| 2025-10-14 | 5,560.0 | 5,770.0 | 5,510.0 | 5,720.0 | +80.0 | +1.42% | 99,400 |
| 2025-10-10 | 5,640.0 | 5,670.0 | 5,590.0 | 5,640.0 | -80.0 | -1.40% | 57,700 |
| 2025-10-09 | 5,720.0 | 5,760.0 | 5,650.0 | 5,720.0 | 0.0 | 0.00% | 53,800 |
| 2025-10-08 | 5,800.0 | 5,860.0 | 5,700.0 | 5,720.0 | -70.0 | -1.21% | 54,000 |
| 2025-10-07 | 5,830.0 | 5,850.0 | 5,770.0 | 5,790.0 | -20.0 | -0.34% | 35,300 |
| 2025-10-06 | 5,840.0 | 5,840.0 | 5,740.0 | 5,810.0 | +50.0 | +0.87% | 68,700 |
| 2025-10-03 | 5,730.0 | 5,830.0 | 5,710.0 | 5,760.0 | +30.0 | +0.52% | 51,300 |
| 2025-10-02 | 5,800.0 | 5,830.0 | 5,690.0 | 5,730.0 | -120.0 | -2.05% | 62,000 |
| 2025-10-01 | 5,910.0 | 5,910.0 | 5,800.0 | 5,850.0 | -100.0 | -1.68% | 68,100 |
| 2025-09-30 | 6,020.0 | 6,020.0 | 5,940.0 | 5,950.0 | -90.0 | -1.49% | 101,500 |
| 2025-09-29 | 6,310.0 | 6,310.0 | 6,030.0 | 6,040.0 | -290.0 | -4.58% | 84,900 |
| 2025-09-26 | 6,270.0 | 6,360.0 | 6,250.0 | 6,330.0 | +90.0 | +1.44% | 121,600 |
| 2025-09-25 | 6,290.0 | 6,290.0 | 6,200.0 | 6,240.0 | 0.0 | 0.00% | 62,100 |
| 2025-09-24 | 6,180.0 | 6,240.0 | 6,160.0 | 6,240.0 | +30.0 | +0.48% | 66,700 |
| 2025-09-22 | 6,210.0 | 6,220.0 | 6,160.0 | 6,210.0 | +10.0 | +0.16% | 44,800 |
| 2025-09-19 | 6,250.0 | 6,290.0 | 6,130.0 | 6,200.0 | -50.0 | -0.80% | 112,200 |
| 2025-09-18 | 6,270.0 | 6,280.0 | 6,160.0 | 6,250.0 | -10.0 | -0.16% | 47,900 |
| 2025-09-17 | 6,300.0 | 6,310.0 | 6,210.0 | 6,260.0 | -60.0 | -0.95% | 41,200 |
| 2025-09-16 | 6,290.0 | 6,330.0 | 6,230.0 | 6,320.0 | +20.0 | +0.32% | 39,400 |
| 2025-09-12 | 6,360.0 | 6,360.0 | 6,280.0 | 6,300.0 | — | — | 75,500 |
直近120営業日分を表示