日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 3,160 3,300 3,100 3,300 13,300
2004/12/29 3,090 3,170 3,080 3,170 11,200
2004/12/28 3,140 3,150 3,100 3,130 9,800
2004/12/27 3,190 3,200 3,140 3,150 12,300
2004/12/24 3,170 3,200 3,130 3,170 18,200
2004/12/22 3,100 3,170 3,080 3,170 91,900
2004/12/21 3,090 3,090 3,040 3,050 61,400
2004/12/20 3,030 3,090 3,020 3,090 15,700
2004/12/17 3,000 3,050 2,990 3,000 26,800
2004/12/16 2,960 3,000 2,960 3,000 13,400
2004/12/15 2,980 3,020 2,970 3,000 17,000
2004/12/14 2,960 3,050 2,960 3,050 21,900
2004/12/13 2,935 2,970 2,930 2,930 2,200
2004/12/10 2,910 2,940 2,900 2,930 9,000
2004/12/09 2,890 2,910 2,880 2,910 9,800
2004/12/08 2,850 2,920 2,830 2,890 19,200
2004/12/07 2,850 2,850 2,810 2,850 6,600
2004/12/06 2,900 2,900 2,820 2,850 9,800
2004/12/03 2,930 2,950 2,890 2,900 22,500
2004/12/02 2,980 2,990 2,920 2,930 11,400
2004/12/01 3,040 3,050 2,860 2,910 39,600
2004/11/30 3,000 3,010 2,970 3,010 19,700
2004/11/29 2,970 3,020 2,950 3,000 28,500
2004/11/26 2,920 2,970 2,920 2,970 8,500
2004/11/25 2,880 2,930 2,880 2,920 7,400
2004/11/24 2,850 2,860 2,810 2,860 8,700
2004/11/22 2,800 2,810 2,730 2,760 10,500
2004/11/19 2,980 2,980 2,850 2,850 10,600
2004/11/18 2,940 3,010 2,940 2,980 22,900
2004/11/17 2,980 2,980 2,860 2,930 10,400
2004/11/16 3,010 3,050 2,970 2,980 30,600
2004/11/15 3,000 3,010 2,980 3,000 60,900
2004/11/12 2,870 2,950 2,860 2,940 43,500
2004/11/11 2,850 2,870 2,850 2,850 26,300
2004/11/10 2,860 2,890 2,800 2,890 38,200
2004/11/09 2,830 2,870 2,800 2,850 30,900
2004/11/08 2,750 2,870 2,750 2,860 31,700
2004/11/05 2,760 2,770 2,760 2,760 14,900
2004/11/04 2,700 2,760 2,700 2,760 11,400
2004/11/02 2,690 2,740 2,690 2,740 15,400
2004/11/01 2,660 2,700 2,660 2,700 8,200
2004/10/29 2,680 2,700 2,650 2,650 5,200
2004/10/28 2,820 2,820 2,670 2,680 23,800
2004/10/27 2,750 2,820 2,740 2,810 21,300
2004/10/26 2,700 2,790 2,700 2,720 68,300
2004/10/25 2,650 2,680 2,610 2,680 24,900
2004/10/22 2,600 2,650 2,600 2,650 9,300
2004/10/21 2,680 2,680 2,630 2,630 35,100
2004/10/20 2,620 2,680 2,600 2,670 34,200
2004/10/19 2,610 2,640 2,590 2,600 16,500
2004/10/18 2,590 2,600 2,580 2,600 6,700
2004/10/15 2,570 2,590 2,570 2,590 2,700
2004/10/14 2,650 2,650 2,590 2,610 13,000
2004/10/13 2,600 2,660 2,600 2,650 10,500
2004/10/12 2,640 2,640 2,580 2,600 25,700
2004/10/08 2,640 2,650 2,600 2,650 15,800
2004/10/07 2,580 2,640 2,580 2,640 13,000
2004/10/06 2,530 2,540 2,490 2,540 18,900
2004/10/05 2,550 2,550 2,490 2,500 12,900
2004/10/04 2,560 2,600 2,520 2,550 27,700
2004/10/01 2,450 2,460 2,400 2,400 7,200
2004/09/30 2,470 2,510 2,440 2,450 20,900
2004/09/29 2,470 2,500 2,450 2,450 12,100
2004/09/28 2,410 2,450 2,400 2,450 10,900
2004/09/27 2,420 2,440 2,410 2,410 1,600
2004/09/24 2,460 2,460 2,390 2,410 6,200
2004/09/22 2,410 2,480 2,410 2,450 18,800
2004/09/21 2,500 2,500 2,380 2,380 8,500
2004/09/17 2,450 2,510 2,420 2,510 36,300
2004/09/16 2,570 2,570 2,450 2,500 16,900
2004/09/15 2,550 2,580 2,490 2,570 15,300
2004/09/14 2,550 2,580 2,490 2,580 11,000
2004/09/13 2,640 2,640 2,520 2,560 13,500
2004/09/10 2,690 2,690 2,610 2,640 9,100
2004/09/09 2,750 2,810 2,650 2,660 35,400
2004/09/08 2,600 2,900 2,570 2,790 63,700
2004/09/07 2,650 2,660 2,530 2,630 11,100
2004/09/06 2,650 2,660 2,630 2,650 13,200
2004/09/03 2,700 2,700 2,610 2,650 7,700
2004/09/02 2,580 2,740 2,560 2,740 40,500
2004/09/01 2,500 2,550 2,500 2,550 21,900
2004/08/31 2,500 2,510 2,490 2,500 21,200
2004/08/30 2,500 2,510 2,350 2,450 14,400
2004/08/27 2,480 2,520 2,480 2,510 32,200
2004/08/26 2,350 2,460 2,350 2,460 5,700
2004/08/25 2,380 2,410 2,300 2,350 7,700
2004/08/24 2,450 2,450 2,380 2,380 3,500
2004/08/23 2,390 2,470 2,380 2,470 8,100
2004/08/20 2,410 2,410 2,380 2,380 5,000
2004/08/19 2,400 2,450 2,390 2,420 3,800
2004/08/18 2,450 2,450 2,420 2,430 2,300
2004/08/17 2,500 2,500 2,450 2,450 6,200
2004/08/16 2,460 2,500 2,440 2,500 11,100
2004/08/13 2,460 2,500 2,430 2,460 9,400
2004/08/12 2,450 2,470 2,450 2,460 6,000
2004/08/11 2,440 2,580 2,440 2,500 8,400
2004/08/10 2,400 2,440 2,360 2,400 27,700
2004/08/09 2,450 2,450 2,420 2,440 13,100
2004/08/06 2,460 2,480 2,420 2,480 3,900
2004/08/05 2,450 2,500 2,400 2,500 8,500
2004/08/04 2,490 2,490 2,460 2,470 11,500
2004/08/03 2,500 2,500 2,480 2,500 9,200
2004/08/02 2,540 2,550 2,480 2,500 10,800
2004/07/30 2,490 2,510 2,460 2,500 16,800
2004/07/29 2,510 2,560 2,480 2,480 8,300
2004/07/28 2,480 2,550 2,480 2,550 7,000
2004/07/27 2,550 2,580 2,410 2,470 20,700
2004/07/26 2,610 2,630 2,520 2,540 24,900
2004/07/23 2,700 2,710 2,610 2,640 5,000
2004/07/22 2,700 2,700 2,590 2,620 23,600
2004/07/21 2,750 2,750 2,700 2,740 7,000
2004/07/20 2,610 2,740 2,610 2,730 12,400
2004/07/16 2,610 2,670 2,600 2,600 24,500
2004/07/15 2,750 2,750 2,610 2,650 22,000
2004/07/14 2,900 2,900 2,790 2,790 26,300
2004/07/13 2,810 2,840 2,800 2,830 26,400
2004/07/12 2,700 2,850 2,670 2,770 29,300
2004/07/09 2,770 2,800 2,630 2,740 21,600
2004/07/08 2,700 2,760 2,690 2,760 20,500
2004/07/07 2,600 2,720 2,530 2,650 31,800
2004/07/06 2,830 2,830 2,650 2,670 58,100
2004/07/05 2,950 2,950 2,790 2,850 52,400
2004/07/02 3,040 3,070 2,990 3,000 39,800
2004/07/01 2,940 3,100 2,940 3,040 51,100
2004/06/30 2,880 2,950 2,850 2,940 45,100
2004/06/29 2,840 2,890 2,710 2,850 30,000
2004/06/28 2,850 2,910 2,700 2,800 65,000
2004/06/25 2,650 2,990 2,650 2,850 143,100
2004/06/24 2,480 2,600 2,480 2,590 83,300
2004/06/23 2,300 2,440 2,300 2,420 42,900
2004/06/22 2,430 2,440 2,230 2,280 40,800
2004/06/21 2,420 2,450 2,410 2,420 65,800
2004/06/18 2,300 2,440 2,290 2,380 77,400
2004/06/17 2,270 2,290 2,250 2,290 23,300
2004/06/16 2,250 2,260 2,230 2,260 24,500
2004/06/15 2,220 2,260 2,200 2,250 24,600
2004/06/14 2,190 2,220 2,180 2,220 19,200
2004/06/11 2,180 2,190 2,150 2,180 18,500
2004/06/10 2,140 2,190 2,130 2,180 27,100
2004/06/09 2,120 2,140 2,100 2,120 12,300
2004/06/08 2,100 2,130 2,080 2,100 10,700
2004/06/07 2,010 2,080 2,000 2,080 25,100
2004/06/04 2,000 2,020 2,000 2,010 12,000
2004/06/03 2,000 2,010 1,990 2,000 20,800
2004/06/02 2,030 2,030 1,980 1,990 13,100
2004/06/01 2,120 2,120 2,040 2,040 14,500
2004/05/31 2,150 2,180 2,120 2,120 20,200
2004/05/28 2,200 2,230 2,150 2,180 21,000
2004/05/27 2,160 2,200 2,120 2,200 27,900
2004/05/26 2,160 2,190 2,100 2,160 20,100
2004/05/25 2,160 2,190 2,150 2,180 12,800
2004/05/24 2,190 2,200 2,130 2,150 37,400
2004/05/21 2,160 2,210 2,110 2,140 22,200
2004/05/20 2,190 2,240 2,160 2,160 40,400
2004/05/19 2,100 2,190 2,100 2,190 44,000
2004/05/18 2,000 2,040 1,950 2,020 62,600
2004/05/17 2,170 2,180 1,980 2,000 69,800
2004/05/14 2,150 2,190 2,100 2,150 60,100
2004/05/13 2,150 2,150 2,070 2,110 38,600
2004/05/12 1,980 2,080 1,980 2,060 41,000
2004/05/11 2,000 2,050 1,850 1,860 57,300
2004/05/10 2,200 2,200 2,010 2,100 35,300
2004/05/07 2,320 2,320 2,140 2,220 35,700
2004/05/06 2,370 2,380 2,300 2,340 78,800
2004/04/30 2,230 2,360 2,200 2,350 91,400
2004/04/28 2,280 2,280 2,160 2,230 78,600
2004/04/27 2,140 2,330 2,130 2,310 192,300
2004/04/26 2,050 2,130 2,040 2,100 113,400
2004/04/23 1,850 2,050 1,840 2,030 150,600
2004/04/22 1,840 1,840 1,760 1,800 59,500
2004/04/21 1,900 1,900 1,750 1,840 57,600
2004/04/20 1,920 1,950 1,900 1,900 67,500
2004/04/19 2,000 2,030 1,900 1,900 73,000
2004/04/16 1,960 1,960 1,890 1,900 24,800
2004/04/15 2,000 2,180 1,890 1,960 38,300
2004/04/14 1,760 1,900 1,760 1,900 20,900
2004/04/13 1,780 1,800 1,740 1,740 11,500
2004/04/12 1,730 1,770 1,730 1,760 8,100
2004/04/09 1,750 1,780 1,710 1,710 13,600
2004/04/08 1,790 1,790 1,760 1,780 16,100
2004/04/07 1,750 1,810 1,750 1,790 25,200
2004/04/06 1,890 1,890 1,680 1,700 32,300
2004/04/05 1,800 1,970 1,800 1,890 33,300
2004/04/02 1,720 1,790 1,710 1,770 50,400
2004/04/01 1,600 1,720 1,590 1,690 28,000
2004/03/31 1,560 1,580 1,550 1,580 7,200
2004/03/30 1,560 1,560 1,550 1,560 8,200
2004/03/29 1,560 1,560 1,530 1,540 4,900
2004/03/26 1,550 1,580 1,530 1,560 6,900
2004/03/25 1,590 1,590 1,510 1,530 6,300
2004/03/24 1,610 1,620 1,530 1,550 11,200
2004/03/23 1,530 1,600 1,500 1,600 12,300
2004/03/22 1,480 1,510 1,450 1,500 32,800
2004/03/19 1,530 1,530 1,480 1,490 8,900
2004/03/18 1,600 1,600 1,490 1,530 8,400
2004/03/17 1,620 1,620 1,570 1,570 14,600
2004/03/16 1,620 1,630 1,610 1,630 4,500
2004/03/15 1,650 1,650 1,610 1,620 9,800
2004/03/12 1,640 1,670 1,620 1,640 7,700
2004/03/11 1,670 1,680 1,610 1,670 11,100
2004/03/10 1,710 1,720 1,600 1,690 18,400
2004/03/09 1,650 1,720 1,640 1,710 40,800
2004/03/08 1,500 1,650 1,500 1,640 44,700
2004/03/05 1,440 1,530 1,440 1,460 42,100
2004/03/04 1,350 1,410 1,350 1,410 54,600
2004/03/03 1,330 1,350 1,310 1,350 29,600
2004/03/02 1,330 1,380 1,320 1,340 38,300
2004/03/01 1,270 1,380 1,250 1,320 48,600
2004/02/27 1,240 1,300 1,210 1,240 27,500
2004/02/26 1,300 1,300 1,150 1,250 50,700
2004/02/25 1,330 1,350 1,280 1,300 10,500
2004/02/24 1,400 1,420 1,280 1,310 32,900
2004/02/24 1 -> 2.00 分割
2004/02/23 2,890 2,900 2,830 2,850 50,300
2004/02/20 2,740 2,890 2,740 2,880 28,700
2004/02/19 2,750 2,780 2,740 2,740 9,000
2004/02/18 2,780 2,790 2,690 2,750 14,600
2004/02/17 2,810 2,810 2,770 2,780 9,600
2004/02/16 2,850 2,890 2,810 2,810 17,200
2004/02/13 2,800 2,840 2,780 2,840 12,000
2004/02/12 2,750 2,820 2,750 2,800 12,600
2004/02/10 2,770 2,850 2,750 2,750 10,100
2004/02/09 2,760 2,800 2,750 2,760 9,600
2004/02/06 2,830 2,830 2,730 2,750 3,500
2004/02/05 2,760 2,770 2,750 2,770 5,500
2004/02/04 2,790 2,790 2,760 2,770 14,000
2004/02/03 2,850 2,850 2,770 2,770 10,700
2004/02/02 2,850 2,890 2,830 2,850 6,400
2004/01/30 2,830 2,860 2,820 2,830 5,200
2004/01/29 2,860 2,860 2,820 2,830 7,100
2004/01/28 2,850 2,890 2,850 2,890 4,400
2004/01/27 2,870 2,880 2,850 2,850 11,400
2004/01/26 2,890 2,900 2,860 2,900 5,000
2004/01/23 2,900 2,920 2,890 2,890 9,900
2004/01/22 2,910 2,940 2,850 2,850 9,300
2004/01/21 2,870 2,950 2,850 2,940 12,500
2004/01/20 2,850 2,890 2,850 2,870 6,300
2004/01/19 2,900 2,900 2,800 2,820 17,900
2004/01/16 2,950 2,950 2,880 2,900 16,700
2004/01/15 2,900 3,000 2,900 2,940 44,400
2004/01/14 2,870 2,870 2,820 2,850 16,000
2004/01/13 2,900 2,900 2,800 2,870 29,200
2004/01/09 2,870 2,940 2,850 2,880 58,700
2004/01/08 2,650 2,970 2,650 2,800 162,400
2004/01/07 2,310 2,600 2,300 2,570 38,700
2004/01/06 2,280 2,330 2,260 2,300 10,300
2004/01/05 2,300 2,300 2,290 2,300 2,700

このページの先頭へ