アルバイトタイムス(2341)の株価時系列情報
アルバイトタイムス(2341)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 151 | 154 | 151 | 154 | 64,500 |
2024/04/23 | 150 | 151 | 149 | 151 | 29,400 |
2024/04/22 | 149 | 149 | 147 | 148 | 42,900 |
2024/04/19 | 149 | 149 | 146 | 147 | 122,000 |
2024/04/18 | 149 | 151 | 148 | 149 | 81,400 |
2024/04/17 | 151 | 151 | 148 | 149 | 59,300 |
2024/04/16 | 152 | 153 | 150 | 151 | 106,800 |
2024/04/15 | 151 | 155 | 150 | 153 | 183,400 |
2024/04/12 | 160 | 162 | 152 | 152 | 419,000 |
2024/04/11 | 158 | 158 | 156 | 158 | 197,600 |
2024/04/10 | 157 | 160 | 153 | 160 | 322,800 |
2024/04/09 | 160 | 160 | 155 | 158 | 147,400 |
2024/04/08 | 160 | 160 | 157 | 159 | 90,800 |
2024/04/05 | 153 | 160 | 151 | 160 | 148,700 |
2024/04/04 | 154 | 155 | 153 | 154 | 51,700 |
2024/04/03 | 154 | 156 | 151 | 154 | 51,600 |
2024/04/02 | 159 | 160 | 154 | 155 | 142,000 |
2024/04/01 | 152 | 159 | 152 | 159 | 131,700 |
2024/03/29 | 154 | 154 | 150 | 151 | 117,100 |
2024/03/28 | 152 | 154 | 152 | 154 | 45,500 |
2024/03/27 | 153 | 154 | 151 | 152 | 66,800 |
2024/03/26 | 154 | 155 | 150 | 153 | 154,400 |
2024/03/25 | 157 | 157 | 154 | 154 | 133,000 |
2024/03/22 | 154 | 157 | 153 | 156 | 141,200 |
2024/03/21 | 154 | 159 | 153 | 154 | 207,300 |
2024/03/19 | 161 | 164 | 154 | 155 | 603,200 |
2024/03/18 | 152 | 156 | 146 | 151 | 998,800 |
2024/03/15 | 164 | 192 | 148 | 149 | 13,087,700 |
2024/03/14 | 144 | 145 | 143 | 144 | 60,800 |
2024/03/13 | 145 | 146 | 144 | 144 | 12,700 |
2024/03/12 | 145 | 147 | 143 | 145 | 79,900 |
2024/03/11 | 143 | 146 | 141 | 146 | 102,100 |
2024/03/08 | 143 | 144 | 142 | 143 | 36,000 |
2024/03/07 | 144 | 145 | 142 | 143 | 40,200 |
2024/03/06 | 142 | 145 | 142 | 143 | 68,200 |
2024/03/05 | 143 | 144 | 140 | 143 | 85,300 |
2024/03/04 | 143 | 144 | 142 | 143 | 33,500 |
2024/03/01 | 145 | 145 | 143 | 143 | 72,900 |
2024/02/29 | 145 | 145 | 143 | 145 | 81,800 |
2024/02/28 | 140 | 148 | 140 | 148 | 193,300 |
2024/02/27 | 144 | 145 | 143 | 143 | 126,500 |
2024/02/26 | 145 | 145 | 143 | 144 | 71,500 |
2024/02/22 | 145 | 146 | 143 | 145 | 45,200 |
2024/02/21 | 144 | 146 | 143 | 145 | 79,200 |
2024/02/20 | 144 | 145 | 143 | 143 | 26,300 |
2024/02/19 | 144 | 145 | 143 | 145 | 45,800 |
2024/02/16 | 141 | 144 | 141 | 144 | 42,400 |
2024/02/15 | 145 | 145 | 140 | 142 | 131,300 |
2024/02/14 | 146 | 146 | 144 | 144 | 31,300 |
2024/02/13 | 146 | 147 | 145 | 145 | 60,400 |
2024/02/09 | 146 | 146 | 145 | 145 | 34,800 |
2024/02/08 | 148 | 148 | 145 | 146 | 35,000 |
2024/02/07 | 146 | 148 | 146 | 148 | 13,800 |
2024/02/06 | 146 | 148 | 146 | 147 | 19,600 |
2024/02/05 | 146 | 148 | 144 | 147 | 78,900 |
2024/02/02 | 148 | 149 | 146 | 147 | 70,400 |
2024/02/01 | 149 | 149 | 148 | 149 | 10,800 |
2024/01/31 | 146 | 150 | 146 | 150 | 37,000 |
2024/01/30 | 147 | 148 | 146 | 147 | 35,300 |
2024/01/29 | 146 | 148 | 146 | 147 | 64,700 |
2024/01/26 | 147 | 147 | 146 | 146 | 17,100 |
2024/01/25 | 146 | 148 | 145 | 146 | 153,100 |
2024/01/24 | 145 | 146 | 145 | 145 | 49,500 |
2024/01/23 | 146 | 147 | 145 | 145 | 61,600 |
2024/01/22 | 145 | 147 | 144 | 145 | 106,800 |
2024/01/19 | 145 | 145 | 143 | 144 | 18,500 |
2024/01/18 | 143 | 145 | 143 | 144 | 29,700 |
2024/01/17 | 146 | 147 | 143 | 143 | 108,400 |
2024/01/16 | 147 | 147 | 146 | 146 | 47,700 |
2024/01/15 | 145 | 148 | 144 | 147 | 120,200 |
2024/01/12 | 148 | 151 | 143 | 144 | 403,600 |
2024/01/11 | 147 | 147 | 145 | 145 | 88,000 |
2024/01/10 | 147 | 148 | 145 | 147 | 117,800 |
2024/01/09 | 147 | 150 | 145 | 146 | 90,500 |
2024/01/05 | 150 | 150 | 147 | 148 | 46,900 |
2024/01/04 | 143 | 150 | 142 | 150 | 141,200 |
2023/12/29 | 142 | 144 | 140 | 143 | 100,900 |
2023/12/28 | 139 | 143 | 139 | 142 | 41,000 |
2023/12/27 | 141 | 142 | 139 | 140 | 157,100 |
2023/12/26 | 140 | 148 | 138 | 141 | 484,500 |
2023/12/25 | 136 | 137 | 134 | 136 | 68,800 |
2023/12/22 | 135 | 136 | 135 | 135 | 9,100 |
2023/12/21 | 135 | 137 | 134 | 136 | 55,600 |
2023/12/20 | 136 | 137 | 136 | 136 | 17,400 |
2023/12/19 | 134 | 136 | 134 | 136 | 33,800 |
2023/12/18 | 135 | 135 | 134 | 134 | 30,100 |
2023/12/15 | 134 | 135 | 134 | 134 | 15,700 |
2023/12/14 | 134 | 135 | 133 | 133 | 42,700 |
2023/12/13 | 135 | 136 | 134 | 134 | 51,300 |
2023/12/12 | 136 | 137 | 135 | 135 | 60,200 |
2023/12/11 | 138 | 139 | 137 | 137 | 23,000 |
2023/12/08 | 137 | 141 | 136 | 138 | 161,300 |
2023/12/07 | 138 | 139 | 137 | 137 | 9,900 |
2023/12/06 | 138 | 139 | 138 | 139 | 11,300 |
2023/12/05 | 139 | 140 | 138 | 138 | 21,600 |
2023/12/04 | 140 | 140 | 139 | 140 | 33,600 |
2023/12/01 | 137 | 141 | 137 | 138 | 104,400 |
2023/11/30 | 137 | 138 | 137 | 137 | 46,500 |
2023/11/29 | 137 | 139 | 137 | 138 | 21,700 |
2023/11/28 | 137 | 138 | 136 | 137 | 31,800 |
2023/11/27 | 136 | 138 | 136 | 137 | 35,800 |
2023/11/24 | 135 | 137 | 135 | 136 | 66,000 |
2023/11/22 | 135 | 136 | 135 | 136 | 9,700 |
2023/11/21 | 136 | 137 | 135 | 135 | 48,200 |
2023/11/20 | 135 | 137 | 134 | 136 | 59,500 |
2023/11/17 | 135 | 135 | 133 | 135 | 56,500 |
2023/11/16 | 134 | 136 | 134 | 135 | 37,400 |
2023/11/15 | 134 | 137 | 133 | 135 | 51,200 |
2023/11/14 | 133 | 134 | 132 | 133 | 68,400 |
2023/11/13 | 134 | 134 | 133 | 134 | 34,500 |
2023/11/10 | 135 | 136 | 133 | 134 | 282,200 |
2023/11/09 | 138 | 139 | 137 | 138 | 16,500 |
2023/11/08 | 140 | 141 | 138 | 138 | 41,900 |
2023/11/07 | 140 | 141 | 140 | 140 | 4,900 |
2023/11/06 | 140 | 141 | 140 | 140 | 17,400 |
2023/11/02 | 140 | 141 | 139 | 139 | 31,500 |
2023/11/01 | 139 | 141 | 139 | 141 | 39,600 |
2023/10/31 | 138 | 140 | 138 | 139 | 17,100 |
2023/10/30 | 140 | 140 | 138 | 138 | 12,000 |
2023/10/27 | 138 | 140 | 138 | 139 | 30,700 |
2023/10/26 | 138 | 140 | 138 | 139 | 21,600 |
2023/10/25 | 139 | 140 | 139 | 139 | 41,500 |
2023/10/24 | 137 | 138 | 135 | 138 | 69,900 |
2023/10/23 | 140 | 140 | 137 | 137 | 94,100 |
2023/10/20 | 140 | 141 | 140 | 140 | 25,500 |
2023/10/19 | 141 | 143 | 141 | 141 | 19,000 |
2023/10/18 | 140 | 143 | 140 | 143 | 62,100 |
2023/10/17 | 138 | 141 | 138 | 140 | 46,100 |
2023/10/16 | 138 | 140 | 137 | 139 | 164,500 |
2023/10/13 | 142 | 142 | 139 | 141 | 428,700 |
2023/10/12 | 149 | 151 | 147 | 147 | 462,000 |
2023/10/11 | 148 | 150 | 146 | 148 | 146,900 |
2023/10/10 | 146 | 147 | 144 | 147 | 102,900 |
2023/10/06 | 144 | 146 | 143 | 144 | 35,300 |
2023/10/05 | 145 | 145 | 144 | 145 | 23,400 |
2023/10/04 | 143 | 146 | 141 | 144 | 75,600 |
2023/10/03 | 148 | 148 | 144 | 145 | 61,700 |
2023/10/02 | 146 | 149 | 146 | 146 | 93,500 |
2023/09/29 | 145 | 146 | 144 | 145 | 10,500 |
2023/09/28 | 146 | 146 | 144 | 145 | 16,100 |
2023/09/27 | 146 | 147 | 145 | 145 | 67,600 |
2023/09/26 | 144 | 146 | 144 | 146 | 16,300 |
2023/09/25 | 145 | 146 | 143 | 144 | 94,100 |
2023/09/22 | 141 | 142 | 140 | 141 | 41,300 |
2023/09/21 | 143 | 143 | 141 | 141 | 37,500 |
2023/09/20 | 143 | 143 | 142 | 142 | 15,200 |
2023/09/19 | 141 | 143 | 140 | 142 | 53,800 |
2023/09/15 | 143 | 144 | 140 | 141 | 60,400 |
2023/09/14 | 144 | 144 | 143 | 144 | 10,000 |
2023/09/13 | 144 | 145 | 143 | 143 | 24,400 |
2023/09/12 | 144 | 145 | 143 | 145 | 22,500 |
2023/09/11 | 142 | 144 | 142 | 144 | 26,500 |
2023/09/08 | 144 | 145 | 143 | 143 | 7,200 |
2023/09/07 | 145 | 146 | 145 | 145 | 16,700 |
2023/09/06 | 145 | 146 | 145 | 145 | 18,200 |
2023/09/05 | 146 | 146 | 144 | 146 | 49,300 |
2023/09/04 | 144 | 146 | 144 | 145 | 61,600 |
2023/09/01 | 144 | 145 | 143 | 144 | 20,500 |
2023/08/31 | 142 | 145 | 142 | 145 | 50,100 |
2023/08/30 | 141 | 143 | 141 | 142 | 32,300 |
2023/08/29 | 140 | 142 | 140 | 141 | 19,100 |
2023/08/28 | 140 | 141 | 140 | 141 | 34,200 |
2023/08/25 | 140 | 140 | 139 | 139 | 74,200 |
2023/08/24 | 140 | 142 | 140 | 140 | 106,100 |
2023/08/23 | 140 | 141 | 140 | 140 | 31,400 |
2023/08/22 | 141 | 141 | 140 | 140 | 43,300 |
2023/08/21 | 141 | 142 | 141 | 141 | 21,100 |
2023/08/18 | 142 | 143 | 140 | 140 | 39,500 |
2023/08/17 | 144 | 144 | 141 | 143 | 79,800 |
2023/08/16 | 142 | 144 | 141 | 143 | 61,000 |
2023/08/15 | 141 | 144 | 141 | 142 | 86,300 |
2023/08/14 | 141 | 142 | 140 | 142 | 31,000 |
2023/08/10 | 140 | 142 | 139 | 142 | 38,600 |
2023/08/09 | 140 | 141 | 140 | 140 | 31,300 |
2023/08/08 | 142 | 142 | 140 | 141 | 16,500 |
2023/08/07 | 140 | 142 | 139 | 142 | 56,100 |
2023/08/04 | 140 | 141 | 139 | 140 | 66,300 |
2023/08/03 | 140 | 141 | 140 | 140 | 15,300 |
2023/08/02 | 141 | 142 | 140 | 141 | 77,800 |
2023/08/01 | 143 | 144 | 142 | 142 | 63,800 |
2023/07/31 | 142 | 143 | 140 | 142 | 82,600 |
2023/07/28 | 143 | 144 | 140 | 141 | 140,400 |
2023/07/27 | 144 | 145 | 143 | 144 | 85,300 |
2023/07/26 | 146 | 146 | 144 | 146 | 140,000 |
2023/07/25 | 147 | 147 | 146 | 146 | 51,800 |
2023/07/24 | 146 | 147 | 145 | 146 | 49,800 |
2023/07/21 | 147 | 149 | 145 | 145 | 157,100 |
2023/07/20 | 144 | 149 | 142 | 149 | 220,400 |
2023/07/19 | 146 | 146 | 143 | 143 | 161,700 |
2023/07/18 | 145 | 147 | 143 | 145 | 319,200 |
2023/07/14 | 161 | 162 | 146 | 146 | 2,866,800 |
2023/07/13 | 142 | 142 | 140 | 141 | 246,700 |
2023/07/12 | 141 | 143 | 141 | 143 | 111,300 |
2023/07/11 | 144 | 144 | 142 | 142 | 70,300 |
2023/07/10 | 144 | 145 | 143 | 143 | 48,900 |
2023/07/07 | 141 | 142 | 141 | 142 | 12,300 |
2023/07/06 | 143 | 143 | 140 | 142 | 49,400 |
2023/07/05 | 142 | 144 | 142 | 143 | 21,900 |
2023/07/04 | 143 | 144 | 142 | 142 | 27,600 |
2023/07/03 | 143 | 144 | 142 | 143 | 39,200 |