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
2003/12/30 2,130 2,340 2,130 2,300 12,500
2003/12/29 2,150 2,150 2,060 2,100 6,600
2003/12/26 2,090 2,150 2,080 2,150 6,000
2003/12/25 2,100 2,100 2,060 2,090 5,800
2003/12/24 2,000 2,050 2,000 2,050 3,000
2003/12/22 2,080 2,090 2,000 2,080 3,500
2003/12/19 2,090 2,090 2,070 2,070 700
2003/12/18 2,120 2,120 2,080 2,090 2,000
2003/12/17 2,120 2,120 2,120 2,120 1,300
2003/12/16 2,100 2,200 2,070 2,200 2,200
2003/12/15 2,000 2,100 2,000 2,100 10,600
2003/12/12 2,020 2,050 1,980 2,000 2,400
2003/12/11 2,100 2,100 2,010 2,100 4,100
2003/12/10 2,170 2,230 2,150 2,150 7,900
2003/12/09 2,250 2,270 2,230 2,230 21,600
2003/12/08 2,210 2,250 2,210 2,250 1,600
2003/12/05 2,200 2,220 2,200 2,200 4,500
2003/12/04 2,110 2,250 2,110 2,250 10,600
2003/12/03 2,250 2,280 2,170 2,170 5,100
2003/12/02 2,240 2,250 2,170 2,250 5,800
2003/12/01 2,250 2,290 2,250 2,290 7,500
2003/11/28 2,190 2,200 2,100 2,180 2,200
2003/11/27 2,260 2,350 2,250 2,260 18,600
2003/11/26 2,250 2,260 2,250 2,260 12,200
2003/11/25 2,210 2,280 2,190 2,280 20,100
2003/11/21 2,020 2,040 2,010 2,030 8,300
2003/11/20 2,020 2,020 2,000 2,020 10,600
2003/11/19 2,020 2,030 2,020 2,020 10,300
2003/11/18 2,000 2,020 1,980 2,020 11,100
2003/11/17 2,170 2,170 1,960 2,000 16,500
2003/11/14 2,180 2,180 2,160 2,160 10,900
2003/11/13 2,220 2,220 2,170 2,180 2,000
2003/11/12 2,260 2,260 2,180 2,230 12,900
2003/11/11 2,200 2,250 2,180 2,250 9,900
2003/11/10 2,200 2,230 2,200 2,200 9,100
2003/11/07 2,200 2,220 2,180 2,200 15,900
2003/11/06 2,110 2,240 2,110 2,200 5,500
2003/11/05 2,100 2,200 2,100 2,110 23,500
2003/11/04 2,170 2,180 2,120 2,120 23,700
2003/10/31 2,360 2,360 2,180 2,200 24,800
2003/10/30 2,300 2,370 2,270 2,370 16,700
2003/10/29 2,260 2,310 2,120 2,180 35,200
2003/10/28 2,000 2,360 2,000 2,160 21,600
2003/10/27 1,940 2,000 1,940 2,000 2,400
2003/10/24 2,000 2,050 1,910 2,050 3,500
2003/10/23 2,040 2,040 1,880 1,880 10,900
2003/10/22 2,060 2,200 2,000 2,080 15,300
2003/10/21 2,140 2,140 1,880 2,010 9,000
2003/10/20 2,230 2,240 2,130 2,180 10,700
2003/10/17 2,230 2,250 2,180 2,200 25,400
2003/10/16 2,150 2,300 2,100 2,170 20,500
2003/10/15 2,100 2,170 2,100 2,110 14,700
2003/10/14 1,980 2,060 1,980 2,040 20,400
2003/10/10 1,880 1,940 1,880 1,920 9,700
2003/10/09 1,900 1,900 1,800 1,860 11,800
2003/10/08 1,900 1,950 1,870 1,900 22,100
2003/10/07 1,870 2,120 1,850 1,890 58,000
2003/10/06 1,540 1,820 1,540 1,820 37,500
2003/10/03 1,500 1,520 1,420 1,520 20,600
2003/10/02 1,450 1,520 1,450 1,510 17,900
2003/10/01 1,450 1,450 1,430 1,450 1,500
2003/09/30 1,460 1,460 1,450 1,450 500
2003/09/29 1,470 1,470 1,470 1,470 5,000
2003/09/26 1,480 1,480 1,450 1,450 900
2003/09/25 1,520 1,520 1,480 1,480 8,400
2003/09/24 1,480 1,510 1,480 1,510 18,000
2003/09/22 1,490 1,490 1,450 1,490 14,100
2003/09/19 1,450 1,490 1,450 1,490 32,200
2003/09/18 1,400 1,420 1,400 1,420 5,000
2003/09/17 1,400 1,410 1,390 1,410 20,500
2003/09/16 1,390 1,400 1,390 1,390 6,200
2003/09/12 1,400 1,410 1,390 1,390 5,900
2003/09/11 1,400 1,400 1,400 1,400 100
2003/09/10 1,390 1,390 1,360 1,380 9,400
2003/09/09 1,420 1,420 1,410 1,410 3,900
2003/09/08 1,420 1,430 1,420 1,430 500
2003/09/05 1,370 1,450 1,370 1,410 9,100
2003/09/04 1,370 1,400 1,370 1,370 1,500
2003/09/03 1,380 1,400 1,370 1,370 3,300
2003/09/02 1,370 1,400 1,370 1,370 2,700
2003/09/01 1,420 1,420 1,370 1,370 3,000
2003/08/29 1,420 1,420 1,420 1,420 100
2003/08/28 1,410 1,420 1,410 1,420 200
2003/08/26 1,430 1,430 1,420 1,420 200
2003/08/25 1,450 1,460 1,420 1,430 7,000
2003/08/22 1,400 1,450 1,400 1,450 3,000
2003/08/21 1,410 1,410 1,410 1,410 100
2003/08/20 1,420 1,420 1,390 1,410 8,200
2003/08/19 1,430 1,440 1,430 1,430 1,300
2003/08/18 1,410 1,430 1,410 1,430 1,800
2003/08/15 1,420 1,420 1,410 1,410 400
2003/08/14 1,430 1,450 1,430 1,450 5,000
2003/08/13 1,450 1,450 1,430 1,430 2,800
2003/08/12 1,410 1,430 1,410 1,430 500
2003/08/11 1,510 1,510 1,480 1,480 1,100
2003/08/08 1,450 1,510 1,420 1,510 11,600
2003/08/07 1,430 1,480 1,430 1,450 11,700
2003/08/06 1,450 1,450 1,400 1,400 14,100
2003/08/05 1,450 1,450 1,430 1,430 1,000
2003/08/04 1,400 1,450 1,400 1,450 1,300
2003/08/01 1,350 1,400 1,350 1,400 12,300
2003/07/31 1,400 1,410 1,360 1,360 25,100
2003/07/30 1,430 1,450 1,420 1,450 13,400
2003/07/29 1,480 1,490 1,440 1,450 18,400
2003/07/28 1,520 1,540 1,490 1,490 2,500
2003/07/25 1,520 1,550 1,480 1,540 23,100
2003/07/24 1,520 1,520 1,480 1,500 10,400
2003/07/23 1,420 1,530 1,420 1,520 22,800
2003/07/22 1,400 1,420 1,390 1,420 3,700
2003/07/18 1,390 1,420 1,380 1,420 10,300
2003/07/17 1,390 1,400 1,390 1,400 400
2003/07/16 1,390 1,400 1,390 1,400 3,600
2003/07/15 1,380 1,390 1,380 1,390 1,900
2003/07/14 1,370 1,420 1,370 1,400 8,300
2003/07/11 1,370 1,380 1,350 1,380 3,900
2003/07/10 1,370 1,370 1,340 1,360 5,100
2003/07/09 1,400 1,400 1,340 1,350 6,000
2003/07/08 1,460 1,480 1,390 1,390 18,400
2003/07/07 1,460 1,460 1,400 1,440 8,000
2003/07/04 1,480 1,490 1,470 1,480 14,700
2003/07/03 1,470 1,500 1,460 1,480 26,800
2003/07/02 1,440 1,470 1,420 1,470 16,500
2003/07/01 1,390 1,540 1,390 1,400 40,500
2003/06/30 1,400 1,430 1,340 1,350 19,200
2003/06/27 1,390 1,430 1,380 1,400 13,500
2003/06/26 1,460 1,460 1,400 1,410 2,600
2003/06/25 1,440 1,480 1,440 1,460 38,500
2003/06/24 1,340 1,410 1,340 1,390 10,300
2003/06/23 1,300 1,350 1,290 1,330 4,300
2003/06/20 1,250 1,340 1,170 1,320 26,000
2003/06/19 1,350 1,350 1,240 1,250 9,400
2003/06/18 1,440 1,450 1,380 1,380 13,000
2003/06/17 1,400 1,450 1,390 1,420 34,500
2003/06/16 1,320 1,370 1,320 1,370 2,100
2003/06/13 1,340 1,450 1,290 1,340 23,600
2003/06/12 1,460 1,460 1,350 1,350 7,700
2003/06/11 1,500 1,500 1,460 1,460 10,500
2003/06/10 1,540 1,560 1,510 1,510 14,100
2003/06/09 1,460 1,540 1,460 1,540 19,200
2003/06/06 1,480 1,480 1,430 1,460 16,000
2003/06/05 1,550 1,570 1,470 1,490 24,700
2003/06/04 1,590 1,600 1,530 1,530 36,400
2003/06/03 1,540 1,590 1,510 1,590 39,400
2003/06/02 1,550 1,570 1,500 1,540 88,700
2003/05/30 1,460 1,550 1,450 1,530 87,100
2003/05/29 1,400 1,530 1,400 1,440 75,200
2003/05/28 1,380 1,390 1,380 1,390 14,800
2003/05/27 1,380 1,390 1,350 1,380 35,000
2003/05/26 1,380 1,420 1,380 1,400 166,100
2003/05/23 1,300 1,400 1,280 1,390 112,700
2003/05/22 1,220 1,270 1,180 1,260 28,400
2003/05/21 1,250 1,250 1,210 1,230 13,100
2003/05/20 1,250 1,260 1,230 1,250 28,400
2003/05/19 1,250 1,270 1,250 1,260 15,500
2003/05/16 1,260 1,280 1,240 1,270 28,700
2003/05/15 1,290 1,300 1,230 1,250 44,200
2003/05/14 1,210 1,330 1,180 1,320 70,400
2003/05/13 1,200 1,240 1,080 1,220 63,800
2003/05/12 1,260 1,270 1,200 1,230 45,100
2003/05/09 1,310 1,350 1,270 1,300 87,300
2003/05/08 1,290 1,360 1,150 1,320 248,700
2003/05/07 1,170 1,320 1,170 1,300 358,200
2003/05/06 1,090 1,190 1,090 1,170 212,000
2003/05/02 1,010 1,100 995 1,100 217,800
2003/05/01 940 1,020 935 1,010 286,600
2003/04/30 930 945 905 945 195,200
2003/04/28 860 935 850 920 170,700
2003/04/25 850 885 845 860 120,700
2003/04/24 838 865 835 850 233,700
2003/04/23 835 835 820 835 32,700
2003/04/22 836 860 830 830 147,800
2003/04/21 800 838 785 835 180,000
2003/04/18 750 785 750 780 48,000
2003/04/17 740 740 730 730 4,100
2003/04/16 745 745 745 745 1,900
2003/04/15 745 760 745 750 4,400
2003/04/14 750 750 730 730 3,400
2003/04/11 735 750 735 750 9,200
2003/04/10 760 760 750 750 2,000
2003/04/09 770 770 770 770 2,700
2003/04/08 750 770 750 770 2,800
2003/04/04 745 745 740 740 400
2003/04/03 760 760 760 760 2,600
2003/04/02 770 770 760 765 4,200
2003/04/01 780 780 765 770 6,400
2003/03/31 800 800 790 790 4,100
2003/03/28 800 803 800 800 4,400
2003/03/27 800 800 795 800 13,000
2003/03/26 800 800 795 795 14,500
2003/03/25 785 805 785 795 24,200
2003/03/24 785 790 775 790 11,200
2003/03/20 755 785 755 780 11,100
2003/03/19 750 750 750 750 600
2003/03/18 785 785 750 755 4,800
2003/03/17 800 800 780 780 2,300
2003/03/14 790 805 780 805 30,400
2003/03/13 775 780 760 780 12,000
2003/03/12 730 765 730 760 27,200
2003/03/11 680 730 680 720 5,500
2003/03/10 675 690 670 685 10,000
2003/03/07 666 675 666 675 300
2003/03/06 660 670 660 670 2,600
2003/03/05 640 665 635 655 15,300
2003/03/04 665 665 645 645 1,300
2003/03/03 670 675 660 675 10,400
2003/02/28 720 720 685 685 3,000
2003/02/27 755 755 725 725 8,200
2003/02/26 780 780 760 760 3,700
2003/02/25 785 805 780 790 27,000
2003/02/24 770 790 770 780 3,300
2003/02/21 790 790 780 780 13,600
2003/02/20 760 790 760 785 9,400
2003/02/19 745 790 745 780 9,000
2003/02/18 765 765 745 750 9,300
2003/02/17 780 785 775 785 17,200
2003/02/14 780 780 770 780 19,900
2003/02/13 780 798 780 780 12,200
2003/02/12 775 790 775 775 11,100
2003/02/10 770 775 770 775 2,200
2003/02/07 770 770 760 770 9,400
2003/02/06 795 795 765 780 14,800
2003/02/05 800 810 800 800 22,600
2003/02/04 800 805 795 800 30,000
2003/02/03 802 807 795 807 18,400
2003/01/31 805 805 800 802 18,000
2003/01/30 805 809 800 805 19,300
2003/01/29 808 810 800 808 23,800
2003/01/28 805 809 805 809 29,000
2003/01/27 805 810 802 810 29,000
2003/01/24 790 808 785 805 32,800
2003/01/23 770 790 770 790 11,300
2003/01/22 770 785 765 775 11,900
2003/01/21 771 775 766 770 4,700
2003/01/20 775 776 775 776 1,200
2003/01/17 767 775 750 770 20,500
2003/01/16 795 800 760 770 13,600
2003/01/15 844 845 780 795 95,100
2003/01/14 815 845 815 840 190,100
2003/01/10 810 820 810 818 53,600
2003/01/09 810 814 810 814 25,800
2003/01/08 813 813 805 810 19,600
2003/01/07 825 825 805 810 31,200
2003/01/06 810 825 805 820 33,000

このページの先頭へ