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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 143 | 143 | 142 | 143 | 28,500 |
2023/06/29 | 143 | 144 | 142 | 142 | 22,000 |
2023/06/28 | 142 | 143 | 141 | 143 | 14,500 |
2023/06/27 | 141 | 142 | 141 | 141 | 6,100 |
2023/06/26 | 142 | 144 | 141 | 141 | 24,200 |
2023/06/23 | 146 | 146 | 141 | 142 | 59,000 |
2023/06/22 | 148 | 148 | 143 | 144 | 124,100 |
2023/06/21 | 144 | 148 | 143 | 147 | 137,000 |
2023/06/20 | 140 | 145 | 140 | 143 | 129,200 |
2023/06/19 | 140 | 142 | 140 | 142 | 53,700 |
2023/06/16 | 144 | 144 | 140 | 140 | 163,100 |
2023/06/15 | 138 | 146 | 136 | 144 | 273,200 |
2023/06/14 | 139 | 140 | 136 | 138 | 34,600 |
2023/06/13 | 140 | 141 | 139 | 139 | 17,500 |
2023/06/12 | 139 | 141 | 138 | 139 | 65,500 |
2023/06/09 | 139 | 140 | 138 | 138 | 41,800 |
2023/06/08 | 139 | 141 | 139 | 139 | 49,300 |
2023/06/07 | 141 | 141 | 138 | 139 | 58,500 |
2023/06/06 | 140 | 143 | 139 | 141 | 85,100 |
2023/06/05 | 140 | 142 | 139 | 139 | 70,000 |
2023/06/02 | 136 | 140 | 135 | 140 | 147,500 |
2023/06/01 | 136 | 136 | 135 | 135 | 60,000 |
2023/05/31 | 138 | 140 | 135 | 135 | 259,800 |
2023/05/30 | 141 | 142 | 137 | 138 | 170,000 |
2023/05/29 | 141 | 142 | 139 | 142 | 104,600 |
2023/05/26 | 143 | 144 | 140 | 141 | 273,100 |
2023/05/25 | 149 | 149 | 143 | 145 | 135,600 |
2023/05/24 | 147 | 148 | 145 | 146 | 72,400 |
2023/05/23 | 143 | 149 | 142 | 147 | 261,600 |
2023/05/22 | 141 | 145 | 141 | 142 | 151,200 |
2023/05/19 | 140 | 141 | 138 | 141 | 146,400 |
2023/05/18 | 144 | 145 | 140 | 141 | 160,800 |
2023/05/17 | 144 | 144 | 140 | 144 | 342,000 |
2023/05/16 | 154 | 154 | 144 | 145 | 620,300 |
2023/05/15 | 161 | 161 | 153 | 157 | 376,100 |
2023/05/12 | 162 | 165 | 159 | 159 | 283,800 |
2023/05/11 | 159 | 165 | 159 | 165 | 378,600 |
2023/05/10 | 162 | 165 | 159 | 162 | 460,900 |
2023/05/09 | 153 | 160 | 153 | 160 | 236,100 |
2023/05/08 | 155 | 155 | 153 | 153 | 72,200 |
2023/05/02 | 155 | 156 | 154 | 155 | 64,000 |
2023/05/01 | 157 | 157 | 154 | 155 | 148,500 |
2023/04/28 | 155 | 158 | 155 | 158 | 255,800 |
2023/04/27 | 155 | 157 | 155 | 156 | 80,600 |
2023/04/26 | 155 | 157 | 154 | 157 | 103,000 |
2023/04/25 | 156 | 158 | 153 | 157 | 252,800 |
2023/04/24 | 153 | 158 | 152 | 157 | 501,800 |
2023/04/21 | 147 | 155 | 146 | 153 | 290,200 |
2023/04/20 | 146 | 147 | 145 | 147 | 95,700 |
2023/04/19 | 144 | 146 | 143 | 146 | 106,400 |
2023/04/18 | 139 | 144 | 139 | 144 | 130,100 |
2023/04/17 | 143 | 143 | 139 | 140 | 213,300 |
2023/04/14 | 145 | 146 | 139 | 142 | 1,189,600 |
2023/04/13 | 134 | 138 | 132 | 137 | 286,600 |
2023/04/12 | 132 | 134 | 132 | 134 | 59,600 |
2023/04/11 | 131 | 133 | 130 | 133 | 75,300 |
2023/04/10 | 132 | 132 | 131 | 131 | 48,800 |
2023/04/07 | 131 | 132 | 131 | 132 | 38,300 |
2023/04/06 | 132 | 132 | 130 | 130 | 20,700 |
2023/04/05 | 130 | 132 | 130 | 131 | 36,300 |
2023/04/04 | 132 | 132 | 131 | 132 | 8,100 |
2023/04/03 | 131 | 132 | 131 | 132 | 49,300 |
2023/03/31 | 131 | 131 | 130 | 131 | 42,000 |
2023/03/30 | 130 | 131 | 129 | 130 | 34,800 |
2023/03/29 | 129 | 131 | 129 | 130 | 30,900 |
2023/03/28 | 128 | 131 | 127 | 129 | 145,100 |
2023/03/27 | 126 | 129 | 126 | 128 | 81,400 |
2023/03/24 | 127 | 127 | 126 | 126 | 28,800 |
2023/03/23 | 126 | 127 | 125 | 126 | 25,800 |
2023/03/22 | 126 | 127 | 126 | 127 | 13,300 |
2023/03/20 | 126 | 127 | 125 | 127 | 61,800 |
2023/03/17 | 126 | 127 | 125 | 127 | 36,000 |
2023/03/16 | 127 | 127 | 124 | 126 | 160,300 |
2023/03/15 | 129 | 129 | 127 | 127 | 65,600 |
2023/03/14 | 127 | 128 | 126 | 128 | 85,300 |
2023/03/13 | 128 | 129 | 127 | 128 | 70,100 |
2023/03/10 | 128 | 129 | 126 | 128 | 119,100 |
2023/03/09 | 125 | 129 | 124 | 128 | 139,700 |
2023/03/08 | 126 | 126 | 124 | 126 | 23,900 |
2023/03/07 | 125 | 126 | 124 | 126 | 43,700 |
2023/03/06 | 125 | 126 | 124 | 124 | 36,400 |
2023/03/03 | 124 | 125 | 122 | 124 | 116,900 |
2023/03/02 | 125 | 125 | 124 | 124 | 15,300 |
2023/03/01 | 125 | 125 | 124 | 125 | 35,700 |
2023/02/28 | 124 | 124 | 123 | 124 | 17,000 |
2023/02/27 | 124 | 125 | 123 | 124 | 10,200 |
2023/02/24 | 126 | 126 | 123 | 125 | 154,500 |
2023/02/22 | 127 | 127 | 124 | 125 | 164,100 |
2023/02/21 | 128 | 128 | 126 | 127 | 118,600 |
2023/02/20 | 127 | 127 | 126 | 126 | 18,200 |
2023/02/17 | 126 | 127 | 125 | 126 | 81,100 |
2023/02/16 | 126 | 127 | 125 | 127 | 22,300 |
2023/02/15 | 126 | 127 | 126 | 126 | 7,600 |
2023/02/14 | 126 | 127 | 125 | 126 | 18,600 |
2023/02/13 | 125 | 126 | 125 | 125 | 25,200 |
2023/02/10 | 126 | 127 | 124 | 126 | 53,000 |
2023/02/09 | 126 | 127 | 125 | 126 | 26,100 |
2023/02/08 | 127 | 127 | 126 | 127 | 10,500 |
2023/02/07 | 126 | 128 | 126 | 127 | 41,800 |
2023/02/06 | 127 | 127 | 126 | 126 | 6,500 |
2023/02/03 | 125 | 127 | 125 | 127 | 40,200 |
2023/02/02 | 126 | 127 | 126 | 126 | 35,700 |
2023/02/01 | 124 | 126 | 124 | 126 | 54,900 |
2023/01/31 | 123 | 124 | 123 | 124 | 23,700 |
2023/01/30 | 126 | 126 | 123 | 124 | 68,100 |
2023/01/27 | 125 | 126 | 124 | 125 | 21,400 |
2023/01/26 | 126 | 126 | 124 | 125 | 51,600 |
2023/01/25 | 126 | 126 | 125 | 126 | 11,100 |
2023/01/24 | 125 | 126 | 124 | 126 | 10,200 |
2023/01/23 | 125 | 126 | 124 | 125 | 21,200 |
2023/01/20 | 122 | 125 | 121 | 124 | 47,900 |
2023/01/19 | 121 | 122 | 121 | 122 | 16,800 |
2023/01/18 | 121 | 122 | 120 | 122 | 41,100 |
2023/01/17 | 121 | 122 | 120 | 121 | 98,800 |
2023/01/16 | 121 | 123 | 121 | 122 | 71,900 |
2023/01/13 | 125 | 126 | 121 | 122 | 280,100 |
2023/01/12 | 129 | 129 | 126 | 126 | 177,300 |
2023/01/11 | 128 | 129 | 127 | 128 | 50,600 |
2023/01/10 | 129 | 129 | 126 | 129 | 70,400 |
2023/01/06 | 125 | 128 | 124 | 127 | 33,000 |
2023/01/05 | 127 | 127 | 125 | 125 | 25,300 |
2023/01/04 | 127 | 127 | 124 | 127 | 47,100 |