ありがとうサービス(3177)の株価時系列情報
ありがとうサービス(3177)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,110 | 3,110 | 3,045 | 3,080 | 2,000 |
| 2024/04/18 | 3,065 | 3,115 | 3,065 | 3,115 | 2,500 |
| 2024/04/17 | 3,085 | 3,095 | 3,055 | 3,055 | 2,200 |
| 2024/04/16 | 3,125 | 3,125 | 3,065 | 3,085 | 3,900 |
| 2024/04/15 | 3,100 | 3,145 | 3,070 | 3,115 | 12,500 |
| 2024/04/12 | 3,050 | 3,095 | 3,020 | 3,090 | 6,700 |
| 2024/04/11 | 3,025 | 3,040 | 3,025 | 3,025 | 900 |
| 2024/04/10 | 3,005 | 3,035 | 3,005 | 3,025 | 2,300 |
| 2024/04/09 | 3,030 | 3,030 | 3,025 | 3,030 | 1,300 |
| 2024/04/08 | 3,030 | 3,045 | 3,010 | 3,030 | 1,500 |
| 2024/04/05 | 3,065 | 3,065 | 3,040 | 3,040 | 1,100 |
| 2024/04/04 | 3,045 | 3,080 | 3,040 | 3,080 | 2,200 |
| 2024/04/03 | 3,035 | 3,045 | 3,030 | 3,045 | 1,600 |
| 2024/04/02 | 3,050 | 3,050 | 3,030 | 3,030 | 500 |
| 2024/04/01 | 3,095 | 3,095 | 3,050 | 3,050 | 3,100 |
| 2024/03/29 | 3,025 | 3,045 | 3,020 | 3,045 | 1,700 |
| 2024/03/28 | 3,030 | 3,035 | 3,015 | 3,035 | 1,000 |
| 2024/03/27 | 3,010 | 3,035 | 3,010 | 3,030 | 2,300 |
| 2024/03/26 | 3,020 | 3,020 | 3,005 | 3,010 | 1,900 |
| 2024/03/25 | 3,080 | 3,080 | 3,015 | 3,020 | 3,400 |
| 2024/03/22 | 3,040 | 3,060 | 3,030 | 3,060 | 2,100 |
| 2024/03/21 | 3,075 | 3,090 | 3,040 | 3,040 | 4,200 |
| 2024/03/19 | 3,045 | 3,075 | 3,045 | 3,075 | 1,900 |
| 2024/03/18 | 2,998 | 3,035 | 2,995 | 3,025 | 9,100 |
| 2024/03/15 | 3,000 | 3,005 | 2,995 | 2,995 | 1,400 |
| 2024/03/14 | 3,005 | 3,050 | 2,981 | 3,030 | 5,700 |
| 2024/03/13 | 2,980 | 3,015 | 2,980 | 2,981 | 3,800 |
| 2024/03/12 | 2,961 | 2,987 | 2,941 | 2,973 | 7,300 |
| 2024/03/11 | 3,005 | 3,030 | 2,961 | 2,961 | 11,200 |
| 2024/03/08 | 3,015 | 3,060 | 2,970 | 3,040 | 12,600 |
| 2024/03/07 | 3,070 | 3,075 | 2,975 | 3,005 | 16,900 |
| 2024/03/06 | 3,035 | 3,175 | 3,020 | 3,060 | 13,800 |
| 2024/03/05 | 3,045 | 3,045 | 3,010 | 3,035 | 3,300 |
| 2024/03/04 | 3,015 | 3,055 | 3,010 | 3,030 | 8,200 |
| 2024/03/01 | 3,110 | 3,130 | 3,010 | 3,010 | 19,900 |
| 2024/02/29 | 3,195 | 3,195 | 3,080 | 3,080 | 14,900 |
| 2024/02/28 | 3,145 | 3,240 | 3,110 | 3,210 | 46,300 |
| 2024/02/27 | 3,440 | 3,490 | 3,405 | 3,455 | 28,100 |
| 2024/02/26 | 3,445 | 3,510 | 3,445 | 3,475 | 21,700 |
| 2024/02/22 | 3,475 | 3,505 | 3,440 | 3,440 | 24,600 |
| 2024/02/21 | 3,475 | 3,480 | 3,450 | 3,480 | 10,500 |
| 2024/02/20 | 3,525 | 3,530 | 3,430 | 3,480 | 25,500 |
| 2024/02/19 | 3,510 | 3,570 | 3,385 | 3,550 | 16,300 |
| 2024/02/16 | 3,535 | 3,550 | 3,475 | 3,530 | 4,600 |
| 2024/02/15 | 3,585 | 3,585 | 3,505 | 3,535 | 6,000 |
| 2024/02/14 | 3,500 | 3,580 | 3,445 | 3,555 | 8,300 |
| 2024/02/13 | 3,500 | 3,530 | 3,480 | 3,505 | 9,500 |
| 2024/02/09 | 3,430 | 3,480 | 3,420 | 3,480 | 4,900 |
| 2024/02/08 | 3,435 | 3,460 | 3,395 | 3,430 | 9,000 |
| 2024/02/07 | 3,455 | 3,455 | 3,345 | 3,390 | 4,700 |
| 2024/02/06 | 3,405 | 3,415 | 3,385 | 3,385 | 9,800 |
| 2024/02/05 | 3,400 | 3,490 | 3,305 | 3,405 | 22,900 |
| 2024/02/02 | 3,345 | 3,360 | 3,305 | 3,350 | 4,100 |
| 2024/02/01 | 3,400 | 3,400 | 3,300 | 3,345 | 11,300 |
| 2024/01/31 | 3,420 | 3,430 | 3,360 | 3,400 | 9,800 |
| 2024/01/30 | 3,360 | 3,455 | 3,350 | 3,420 | 12,800 |
| 2024/01/29 | 3,360 | 3,360 | 3,325 | 3,360 | 4,900 |
| 2024/01/26 | 3,345 | 3,360 | 3,340 | 3,360 | 1,100 |
| 2024/01/25 | 3,320 | 3,355 | 3,295 | 3,350 | 3,900 |
| 2024/01/24 | 3,295 | 3,320 | 3,240 | 3,320 | 2,700 |
| 2024/01/23 | 3,365 | 3,375 | 3,225 | 3,295 | 13,200 |
| 2024/01/22 | 3,405 | 3,425 | 3,350 | 3,365 | 5,900 |
| 2024/01/19 | 3,425 | 3,425 | 3,385 | 3,405 | 2,800 |
| 2024/01/18 | 3,395 | 3,395 | 3,360 | 3,395 | 2,200 |
| 2024/01/17 | 3,430 | 3,435 | 3,380 | 3,405 | 4,400 |
| 2024/01/16 | 3,305 | 3,480 | 3,240 | 3,430 | 15,100 |
| 2024/01/15 | 3,200 | 3,295 | 3,180 | 3,295 | 11,000 |
| 2024/01/12 | 3,180 | 3,180 | 3,100 | 3,115 | 4,100 |
| 2024/01/11 | 3,180 | 3,185 | 3,175 | 3,185 | 900 |
| 2024/01/10 | 3,175 | 3,195 | 3,175 | 3,175 | 2,000 |
| 2024/01/09 | 3,180 | 3,195 | 3,165 | 3,170 | 1,900 |
| 2024/01/05 | 3,155 | 3,180 | 3,150 | 3,180 | 1,600 |
| 2024/01/04 | 3,120 | 3,170 | 3,120 | 3,155 | 3,700 |
| 2023/12/29 | 3,085 | 3,110 | 3,055 | 3,095 | 3,100 |
| 2023/12/28 | 2,994 | 3,125 | 2,994 | 3,085 | 7,800 |
| 2023/12/27 | 2,983 | 2,986 | 2,960 | 2,986 | 1,600 |
| 2023/12/26 | 2,959 | 2,984 | 2,959 | 2,984 | 300 |
| 2023/12/25 | 2,973 | 2,985 | 2,971 | 2,985 | 1,400 |
| 2023/12/22 | 2,957 | 2,974 | 2,957 | 2,973 | 800 |
| 2023/12/21 | 2,960 | 2,974 | 2,960 | 2,974 | 400 |
| 2023/12/20 | 2,982 | 2,982 | 2,958 | 2,958 | 300 |
| 2023/12/19 | 2,957 | 2,965 | 2,953 | 2,965 | 400 |
| 2023/12/18 | 2,970 | 2,987 | 2,955 | 2,960 | 2,000 |
| 2023/12/15 | 2,958 | 2,965 | 2,950 | 2,965 | 900 |
| 2023/12/14 | 2,967 | 2,967 | 2,946 | 2,958 | 2,200 |
| 2023/12/13 | 2,977 | 2,982 | 2,955 | 2,969 | 1,200 |
| 2023/12/12 | 2,980 | 2,992 | 2,978 | 2,978 | 600 |
| 2023/12/11 | 2,981 | 2,997 | 2,980 | 2,981 | 800 |
| 2023/12/08 | 2,982 | 2,990 | 2,978 | 2,978 | 600 |
| 2023/12/07 | 2,989 | 2,989 | 2,987 | 2,987 | 600 |
| 2023/12/06 | 2,997 | 2,997 | 2,989 | 2,989 | 300 |
| 2023/12/05 | 2,994 | 2,995 | 2,980 | 2,986 | 1,200 |
| 2023/12/04 | 2,963 | 2,980 | 2,963 | 2,980 | 1,100 |
| 2023/12/01 | 2,960 | 2,978 | 2,948 | 2,948 | 800 |
| 2023/11/30 | 2,959 | 2,972 | 2,959 | 2,960 | 1,200 |
| 2023/11/29 | 2,977 | 2,977 | 2,943 | 2,959 | 1,200 |
| 2023/11/28 | 2,980 | 2,980 | 2,935 | 2,950 | 1,000 |
| 2023/11/27 | 2,972 | 2,972 | 2,959 | 2,963 | 2,100 |
| 2023/11/24 | 2,955 | 2,960 | 2,917 | 2,960 | 1,500 |
| 2023/11/22 | 2,950 | 2,955 | 2,914 | 2,955 | 1,300 |
| 2023/11/21 | 2,947 | 2,947 | 2,915 | 2,915 | 1,000 |
| 2023/11/20 | 2,947 | 2,947 | 2,947 | 2,947 | 800 |
| 2023/11/17 | 2,934 | 2,947 | 2,919 | 2,947 | 1,300 |
| 2023/11/16 | 2,940 | 2,944 | 2,906 | 2,944 | 1,300 |
| 2023/11/15 | 2,902 | 2,940 | 2,902 | 2,940 | 300 |
| 2023/11/14 | 2,938 | 2,938 | 2,904 | 2,907 | 300 |
| 2023/11/13 | 2,920 | 2,923 | 2,901 | 2,918 | 800 |
| 2023/11/09 | 2,902 | 2,950 | 2,902 | 2,950 | 1,400 |
| 2023/11/08 | 2,913 | 2,917 | 2,880 | 2,916 | 1,700 |
| 2023/11/07 | 2,870 | 2,899 | 2,867 | 2,879 | 1,400 |
| 2023/11/06 | 2,855 | 2,875 | 2,855 | 2,870 | 600 |
| 2023/11/02 | 2,850 | 2,850 | 2,830 | 2,835 | 300 |
| 2023/11/01 | 2,840 | 2,885 | 2,840 | 2,860 | 1,700 |
| 2023/10/31 | 2,818 | 2,835 | 2,818 | 2,835 | 600 |
| 2023/10/30 | 2,818 | 2,832 | 2,808 | 2,832 | 600 |
| 2023/10/27 | 2,833 | 2,834 | 2,806 | 2,830 | 800 |
| 2023/10/26 | 2,800 | 2,832 | 2,795 | 2,832 | 800 |
| 2023/10/25 | 2,852 | 2,852 | 2,820 | 2,820 | 800 |
| 2023/10/24 | 2,796 | 2,810 | 2,795 | 2,810 | 1,000 |
| 2023/10/23 | 2,840 | 2,852 | 2,805 | 2,805 | 1,400 |
| 2023/10/20 | 2,845 | 2,845 | 2,815 | 2,836 | 900 |
| 2023/10/19 | 2,810 | 2,830 | 2,810 | 2,830 | 700 |
| 2023/10/18 | 2,786 | 2,810 | 2,785 | 2,810 | 1,000 |
| 2023/10/17 | 2,829 | 2,829 | 2,791 | 2,791 | 800 |
| 2023/10/16 | 2,815 | 2,822 | 2,790 | 2,791 | 3,400 |
| 2023/10/13 | 2,850 | 2,872 | 2,817 | 2,817 | 3,400 |
| 2023/10/12 | 2,863 | 2,876 | 2,833 | 2,876 | 1,100 |
| 2023/10/11 | 2,840 | 2,846 | 2,813 | 2,813 | 1,500 |
| 2023/10/10 | 2,790 | 2,826 | 2,790 | 2,826 | 1,800 |
| 2023/10/06 | 2,784 | 2,784 | 2,769 | 2,769 | 300 |
| 2023/10/05 | 2,765 | 2,765 | 2,705 | 2,705 | 2,700 |
| 2023/10/04 | 2,749 | 2,749 | 2,701 | 2,730 | 2,000 |
| 2023/10/03 | 2,887 | 2,887 | 2,776 | 2,778 | 2,800 |
| 2023/10/02 | 2,850 | 2,850 | 2,848 | 2,848 | 1,100 |
| 2023/09/29 | 2,864 | 2,875 | 2,848 | 2,848 | 900 |
| 2023/09/28 | 2,881 | 2,888 | 2,875 | 2,877 | 800 |
| 2023/09/27 | 2,852 | 2,860 | 2,852 | 2,852 | 600 |
| 2023/09/26 | 2,851 | 2,852 | 2,850 | 2,850 | 700 |
| 2023/09/25 | 2,900 | 2,900 | 2,860 | 2,860 | 2,200 |
| 2023/09/22 | 2,830 | 2,870 | 2,830 | 2,870 | 1,200 |
| 2023/09/21 | 2,842 | 2,842 | 2,842 | 2,842 | 200 |
| 2023/09/20 | 2,843 | 2,861 | 2,837 | 2,837 | 2,800 |
| 2023/09/19 | 2,843 | 2,865 | 2,841 | 2,842 | 2,400 |
| 2023/09/15 | 2,828 | 2,856 | 2,828 | 2,843 | 1,800 |
| 2023/09/14 | 2,811 | 2,816 | 2,811 | 2,816 | 900 |
| 2023/09/13 | 2,797 | 2,810 | 2,792 | 2,809 | 2,900 |
| 2023/09/12 | 2,738 | 2,798 | 2,738 | 2,797 | 2,900 |
| 2023/09/11 | 2,705 | 2,738 | 2,705 | 2,738 | 1,600 |
| 2023/09/08 | 2,717 | 2,724 | 2,700 | 2,717 | 1,100 |
| 2023/09/07 | 2,722 | 2,725 | 2,720 | 2,724 | 1,300 |
| 2023/09/06 | 2,720 | 2,720 | 2,700 | 2,720 | 2,100 |
| 2023/09/05 | 2,706 | 2,720 | 2,695 | 2,720 | 2,000 |
| 2023/09/04 | 2,700 | 2,720 | 2,699 | 2,720 | 2,100 |
| 2023/09/01 | 2,692 | 2,700 | 2,671 | 2,700 | 1,600 |
| 2023/08/31 | 2,700 | 2,710 | 2,677 | 2,692 | 1,800 |
| 2023/08/30 | 2,668 | 2,700 | 2,650 | 2,692 | 4,100 |
| 2023/08/29 | 2,658 | 2,686 | 2,658 | 2,668 | 1,400 |
| 2023/08/28 | 2,672 | 2,680 | 2,652 | 2,664 | 2,300 |
| 2023/08/25 | 2,662 | 2,662 | 2,601 | 2,661 | 4,400 |
| 2023/08/24 | 2,720 | 2,720 | 2,651 | 2,663 | 5,800 |
| 2023/08/23 | 2,712 | 2,721 | 2,712 | 2,721 | 600 |
| 2023/08/22 | 2,698 | 2,711 | 2,698 | 2,709 | 400 |
| 2023/08/21 | 2,716 | 2,716 | 2,689 | 2,711 | 600 |
| 2023/08/18 | 2,710 | 2,710 | 2,682 | 2,698 | 400 |
| 2023/08/17 | 2,721 | 2,721 | 2,687 | 2,718 | 900 |
| 2023/08/16 | 2,700 | 2,721 | 2,700 | 2,721 | 400 |
| 2023/08/15 | 2,722 | 2,722 | 2,700 | 2,700 | 600 |
| 2023/08/14 | 2,711 | 2,726 | 2,697 | 2,697 | 800 |
| 2023/08/10 | 2,712 | 2,728 | 2,703 | 2,728 | 800 |
| 2023/08/09 | 2,731 | 2,739 | 2,720 | 2,739 | 900 |
| 2023/08/08 | 2,740 | 2,745 | 2,730 | 2,745 | 500 |
| 2023/08/07 | 2,741 | 2,746 | 2,741 | 2,744 | 300 |
| 2023/08/04 | 2,729 | 2,763 | 2,725 | 2,750 | 1,300 |
| 2023/08/03 | 2,731 | 2,731 | 2,712 | 2,729 | 1,900 |
| 2023/08/02 | 2,747 | 2,747 | 2,732 | 2,732 | 700 |
| 2023/08/01 | 2,763 | 2,763 | 2,747 | 2,747 | 700 |
| 2023/07/31 | 2,725 | 2,766 | 2,725 | 2,766 | 1,400 |
| 2023/07/28 | 2,726 | 2,726 | 2,700 | 2,725 | 2,600 |
| 2023/07/27 | 2,732 | 2,735 | 2,730 | 2,735 | 500 |
| 2023/07/26 | 2,726 | 2,750 | 2,726 | 2,745 | 1,000 |
| 2023/07/25 | 2,771 | 2,771 | 2,727 | 2,748 | 3,600 |
| 2023/07/24 | 2,706 | 2,770 | 2,671 | 2,770 | 7,600 |
| 2023/07/21 | 2,668 | 2,674 | 2,664 | 2,671 | 1,900 |
| 2023/07/20 | 2,672 | 2,673 | 2,661 | 2,668 | 1,900 |
| 2023/07/19 | 2,653 | 2,686 | 2,653 | 2,671 | 3,100 |
| 2023/07/18 | 2,653 | 2,660 | 2,631 | 2,646 | 11,500 |
| 2023/07/14 | 2,623 | 2,640 | 2,606 | 2,640 | 5,000 |
| 2023/07/13 | 2,619 | 2,619 | 2,593 | 2,606 | 2,200 |
| 2023/07/12 | 2,592 | 2,619 | 2,592 | 2,619 | 3,100 |
| 2023/07/11 | 2,598 | 2,603 | 2,593 | 2,593 | 2,900 |
| 2023/07/10 | 2,591 | 2,616 | 2,591 | 2,598 | 4,300 |
| 2023/07/07 | 2,606 | 2,606 | 2,595 | 2,601 | 3,100 |
| 2023/07/06 | 2,614 | 2,615 | 2,606 | 2,606 | 1,700 |
| 2023/07/05 | 2,617 | 2,617 | 2,602 | 2,614 | 1,300 |
| 2023/07/04 | 2,611 | 2,618 | 2,602 | 2,617 | 2,500 |
| 2023/07/03 | 2,630 | 2,650 | 2,606 | 2,611 | 3,400 |
| 2023/06/30 | 2,629 | 2,635 | 2,623 | 2,625 | 700 |
| 2023/06/29 | 2,651 | 2,653 | 2,624 | 2,629 | 500 |
| 2023/06/28 | 2,640 | 2,654 | 2,625 | 2,625 | 700 |
| 2023/06/27 | 2,655 | 2,655 | 2,620 | 2,627 | 900 |