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

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
2019/12/30 2,420 2,431 2,391 2,420 3,900
2019/12/27 2,328 2,387 2,328 2,387 1,900
2019/12/26 2,326 2,328 2,324 2,328 2,300
2019/12/25 2,305 2,322 2,305 2,306 1,800
2019/12/24 2,290 2,305 2,290 2,305 1,500
2019/12/23 2,316 2,316 2,305 2,305 1,200
2019/12/20 2,301 2,332 2,300 2,316 1,000
2019/12/19 2,310 2,310 2,301 2,301 400
2019/12/18 2,311 2,311 2,311 2,311 600
2019/12/17 2,308 2,323 2,308 2,316 1,800
2019/12/16 2,319 2,319 2,308 2,308 1,200
2019/12/13 2,300 2,323 2,300 2,315 500
2019/12/12 2,297 2,302 2,297 2,300 400
2019/12/10 2,296 2,300 2,296 2,297 1,600
2019/12/09 2,330 2,332 2,330 2,331 400
2019/12/06 2,335 2,339 2,335 2,339 300
2019/12/05 2,331 2,338 2,331 2,338 1,300
2019/12/04 2,330 2,331 2,321 2,331 1,000
2019/12/02 2,324 2,328 2,320 2,320 500
2019/11/29 2,324 2,324 2,324 2,324 100
2019/11/28 2,324 2,324 2,324 2,324 100
2019/11/25 2,328 2,328 2,309 2,309 800
2019/11/22 2,289 2,301 2,289 2,301 700
2019/11/21 2,287 2,287 2,286 2,286 200
2019/11/20 2,300 2,300 2,300 2,300 100
2019/11/19 2,300 2,300 2,300 2,300 100
2019/11/18 2,301 2,301 2,300 2,300 200
2019/11/15 2,307 2,307 2,302 2,307 1,000
2019/11/14 2,330 2,333 2,309 2,311 1,200
2019/11/13 2,334 2,334 2,334 2,334 200
2019/11/12 2,310 2,310 2,310 2,310 300
2019/11/11 2,325 2,350 2,320 2,335 2,400
2019/11/08 2,315 2,315 2,307 2,307 700
2019/11/07 2,298 2,315 2,289 2,315 1,900
2019/11/06 2,298 2,298 2,298 2,298 100
2019/11/05 2,290 2,290 2,280 2,280 700
2019/11/01 2,255 2,260 2,255 2,260 200
2019/10/31 2,277 2,277 2,277 2,277 100
2019/10/29 2,267 2,284 2,267 2,284 800
2019/10/28 2,258 2,263 2,258 2,262 300
2019/10/25 2,246 2,254 2,246 2,254 1,300
2019/10/24 2,242 2,242 2,241 2,241 200
2019/10/23 2,227 2,228 2,224 2,224 1,300
2019/10/18 2,247 2,247 2,238 2,241 400
2019/10/17 2,224 2,246 2,224 2,242 600
2019/10/16 2,281 2,282 2,181 2,223 9,700
2019/10/15 2,282 2,301 2,281 2,281 2,800
2019/10/11 2,292 2,292 2,282 2,282 200
2019/10/10 2,281 2,281 2,281 2,281 100
2019/10/09 2,295 2,295 2,295 2,295 100
2019/10/08 2,293 2,294 2,293 2,294 200
2019/10/07 2,292 2,292 2,292 2,292 200
2019/10/04 2,284 2,284 2,276 2,276 300
2019/10/03 2,273 2,279 2,273 2,279 200
2019/10/01 2,270 2,295 2,270 2,295 400
2019/09/30 2,297 2,297 2,270 2,270 300
2019/09/27 2,297 2,297 2,294 2,294 200
2019/09/26 2,268 2,297 2,268 2,297 1,100
2019/09/25 2,324 2,325 2,261 2,298 2,500
2019/09/24 2,271 2,303 2,271 2,297 700
2019/09/20 2,320 2,320 2,303 2,303 200
2019/09/19 2,294 2,330 2,277 2,277 1,000
2019/09/18 2,293 2,293 2,293 2,293 100
2019/09/17 2,257 2,261 2,256 2,261 400
2019/09/12 2,300 2,300 2,296 2,300 500
2019/09/11 2,300 2,300 2,281 2,281 1,600
2019/09/10 2,299 2,300 2,299 2,300 900
2019/09/09 2,291 2,300 2,291 2,300 800
2019/09/06 2,292 2,292 2,276 2,286 400
2019/09/05 2,248 2,268 2,218 2,242 900
2019/09/04 2,200 2,252 2,190 2,247 11,600
2019/09/03 2,261 2,261 2,200 2,200 1,600
2019/09/02 2,266 2,311 2,266 2,311 600
2019/08/29 2,235 2,316 2,235 2,316 10,400
2019/08/28 2,246 2,285 2,244 2,285 800
2019/08/26 2,294 2,294 2,294 2,294 400
2019/08/23 2,294 2,294 2,252 2,292 700
2019/08/22 2,296 2,296 2,294 2,294 900
2019/08/21 2,292 2,292 2,292 2,292 100
2019/08/20 2,248 2,251 2,148 2,251 10,500
2019/08/16 2,299 2,299 2,199 2,248 900
2019/08/15 2,252 2,299 2,249 2,299 600
2019/08/13 2,302 2,302 2,302 2,302 100
2019/08/09 2,270 2,302 2,270 2,302 700
2019/08/07 2,320 2,320 2,320 2,320 400
2019/08/06 2,320 2,320 2,320 2,320 100
2019/08/05 2,300 2,321 2,282 2,321 800
2019/08/02 2,278 2,320 2,278 2,320 1,400
2019/08/01 2,300 2,300 2,300 2,300 200
2019/07/31 2,300 2,300 2,300 2,300 100
2019/07/30 2,276 2,293 2,276 2,293 500
2019/07/26 2,300 2,303 2,300 2,303 900
2019/07/25 2,295 2,300 2,290 2,300 2,600
2019/07/24 2,238 2,265 2,230 2,255 3,700
2019/07/23 2,220 2,225 2,220 2,225 1,000
2019/07/22 2,179 2,179 2,179 2,179 100
2019/07/18 2,200 2,225 2,179 2,179 300
2019/07/17 2,200 2,200 2,200 2,200 100
2019/07/16 2,188 2,208 2,188 2,208 2,200
2019/07/12 2,100 2,100 2,100 2,100 200
2019/07/11 2,077 2,088 2,077 2,088 400
2019/07/10 2,070 2,070 2,070 2,070 200
2019/07/09 2,079 2,079 2,079 2,079 100
2019/07/08 2,055 2,055 2,035 2,035 400
2019/07/05 2,030 2,030 2,030 2,030 100
2019/07/04 2,030 2,030 2,030 2,030 100
2019/07/03 2,052 2,052 2,050 2,050 200
2019/07/02 2,102 2,102 2,102 2,102 100
2019/07/01 2,051 2,057 2,051 2,057 200
2019/06/27 2,063 2,063 2,063 2,063 100
2019/06/26 2,101 2,133 2,101 2,105 400
2019/06/25 2,187 2,187 2,071 2,071 3,000
2019/06/24 2,007 2,037 2,007 2,037 500
2019/06/21 2,029 2,036 2,007 2,007 1,500
2019/06/18 2,003 2,022 1,967 2,022 3,500
2019/06/17 1,989 1,989 1,989 1,989 100
2019/06/12 2,070 2,070 2,070 2,070 600
2019/06/11 2,087 2,087 2,040 2,069 700
2019/06/07 1,973 2,059 1,973 2,056 600
2019/06/06 1,990 1,990 1,990 1,990 200
2019/06/05 2,004 2,004 1,961 1,961 600
2019/06/04 1,951 2,008 1,950 1,998 500
2019/06/03 1,986 1,986 1,940 1,974 1,000
2019/05/31 2,001 2,049 2,000 2,035 500
2019/05/30 1,981 2,020 1,980 2,020 400
2019/05/29 2,010 2,010 2,000 2,010 800
2019/05/28 2,023 2,023 2,023 2,023 100
2019/05/27 2,123 2,123 2,123 2,123 500
2019/05/24 2,005 2,051 2,003 2,023 1,000
2019/05/21 2,014 2,015 2,014 2,015 600
2019/05/17 2,010 2,050 2,010 2,010 500
2019/05/16 2,002 2,002 2,002 2,002 100
2019/05/15 2,053 2,058 2,005 2,005 1,700
2019/05/14 2,001 2,008 2,001 2,008 1,000
2019/05/13 2,026 2,059 2,026 2,059 200
2019/05/10 2,026 2,082 2,025 2,026 1,900
2019/05/09 2,044 2,045 2,026 2,026 1,000
2019/05/08 2,094 2,094 2,000 2,044 3,900
2019/05/07 2,144 2,145 2,100 2,144 400
2019/04/26 2,103 2,143 2,103 2,127 500
2019/04/25 2,107 2,107 2,106 2,106 1,300
2019/04/24 2,146 2,146 2,106 2,107 1,000
2019/04/23 2,150 2,161 2,122 2,137 3,100
2019/04/22 2,162 2,199 2,161 2,161 700
2019/04/19 2,247 2,247 2,161 2,161 1,900
2019/04/18 2,269 2,269 2,230 2,248 1,000
2019/04/17 2,208 2,269 2,208 2,269 900
2019/04/16 2,297 2,297 2,205 2,205 900
2019/04/15 2,197 2,284 2,180 2,284 1,200
2019/04/12 2,180 2,180 2,170 2,170 300
2019/04/11 2,192 2,192 2,187 2,187 1,300
2019/04/10 2,192 2,205 2,192 2,205 500
2019/04/09 2,276 2,276 2,273 2,273 900
2019/04/04 2,248 2,276 2,248 2,276 600
2019/04/02 2,198 2,248 2,198 2,248 200
2019/03/29 2,223 2,248 2,223 2,248 200
2019/03/28 2,177 2,177 2,170 2,173 500
2019/03/27 2,194 2,194 2,176 2,178 500
2019/03/26 2,200 2,200 2,200 2,200 400
2019/03/25 2,225 2,289 2,170 2,260 900
2019/03/22 2,186 2,252 2,186 2,226 800
2019/03/20 2,186 2,186 2,186 2,186 300
2019/03/19 2,187 2,210 2,186 2,210 1,100
2019/03/18 2,186 2,210 2,186 2,210 400
2019/03/15 2,270 2,270 2,185 2,186 800
2019/03/14 2,320 2,320 2,270 2,270 200
2019/03/13 2,340 2,340 2,320 2,320 600
2019/03/12 2,308 2,310 2,250 2,310 1,400
2019/03/11 2,198 2,297 2,198 2,297 2,000
2019/03/08 2,125 2,179 2,105 2,157 2,000
2019/03/07 2,188 2,188 2,129 2,129 2,000
2019/03/06 2,217 2,217 2,170 2,194 2,800
2019/03/05 2,283 2,285 2,211 2,227 3,200
2019/03/04 2,289 2,298 2,278 2,297 1,100
2019/03/01 2,290 2,294 2,261 2,293 4,600
2019/02/28 2,335 2,336 2,282 2,289 2,000
2019/02/27 2,341 2,351 2,340 2,340 1,000
2019/02/26 2,342 2,371 2,341 2,344 5,800
2019/02/25 2,539 2,540 2,518 2,520 4,400
2019/02/22 2,540 2,540 2,490 2,513 2,200
2019/02/21 2,540 2,540 2,500 2,540 2,300
2019/02/20 2,493 2,510 2,490 2,510 2,200
2019/02/19 2,455 2,485 2,452 2,485 800
2019/02/18 2,500 2,500 2,444 2,494 1,500
2019/02/15 2,482 2,486 2,442 2,479 1,500
2019/02/14 2,458 2,458 2,443 2,443 500
2019/02/13 2,450 2,458 2,450 2,458 500
2019/02/12 2,507 2,507 2,429 2,432 2,500
2019/02/08 2,496 2,497 2,494 2,494 500
2019/02/07 2,452 2,496 2,452 2,459 400
2019/02/06 2,498 2,498 2,495 2,495 400
2019/02/05 2,445 2,493 2,445 2,492 900
2019/02/04 2,494 2,495 2,494 2,495 600
2019/02/01 2,493 2,502 2,464 2,499 2,700
2019/01/31 2,499 2,499 2,449 2,493 400
2019/01/30 2,490 2,490 2,468 2,468 200
2019/01/29 2,362 2,490 2,362 2,490 1,600
2019/01/28 2,462 2,462 2,334 2,385 1,100
2019/01/25 2,469 2,469 2,462 2,462 500
2019/01/24 2,434 2,434 2,432 2,432 700
2019/01/21 2,432 2,468 2,431 2,432 800
2019/01/17 2,389 2,430 2,360 2,430 700
2019/01/16 2,324 2,360 2,324 2,360 700
2019/01/15 2,399 2,399 2,360 2,360 300
2019/01/11 2,359 2,360 2,350 2,359 800
2019/01/10 2,340 2,340 2,340 2,340 300
2019/01/09 2,334 2,376 2,334 2,376 300
2019/01/08 2,360 2,384 2,335 2,384 1,500
2019/01/07 2,371 2,371 2,367 2,367 700
2019/01/04 2,282 2,399 2,282 2,370 1,200

このページの先頭へ