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
2008/12/30 77 79 76 77 6,700
2008/12/29 75 77 75 76 9,100
2008/12/26 72 77 72 74 15,200
2008/12/25 80 80 76 77 17,600
2008/12/24 78 79 77 78 30,100
2008/12/22 78 79 78 79 29,900
2008/12/19 79 81 79 80 5,700
2008/12/18 78 81 78 80 19,600
2008/12/17 78 80 78 79 18,700
2008/12/16 81 81 77 81 40,300
2008/12/15 81 85 81 81 27,500
2008/12/12 85 85 83 84 8,700
2008/12/11 84 86 84 85 17,100
2008/12/10 86 87 85 87 87,400
2008/12/09 88 89 87 88 26,200
2008/12/08 88 89 88 89 9,500
2008/12/05 89 90 88 90 13,400
2008/12/04 89 90 89 90 17,200
2008/12/03 88 90 88 90 5,500
2008/12/02 93 93 87 89 10,500
2008/12/01 90 93 88 90 9,200
2008/11/28 90 92 89 90 37,400
2008/11/27 93 93 89 91 79,400
2008/11/26 94 94 92 93 5,400
2008/11/25 95 95 92 94 23,100
2008/11/21 89 95 86 95 26,400
2008/11/20 94 94 89 93 10,100
2008/11/19 93 96 93 93 16,200
2008/11/18 93 95 93 95 11,000
2008/11/17 98 98 91 93 20,800
2008/11/14 100 100 98 98 11,200
2008/11/13 100 100 99 100 23,500
2008/11/12 98 100 98 100 30,200
2008/11/11 102 102 98 98 22,600
2008/11/10 102 102 100 100 34,200
2008/11/07 102 102 101 102 40,100
2008/11/06 102 103 101 102 47,200
2008/11/05 104 104 101 102 39,700
2008/11/04 103 103 100 101 47,300
2008/10/31 99 102 99 102 42,500
2008/10/30 93 103 93 99 121,600
2008/10/29 93 96 90 92 46,800
2008/10/28 92 94 81 93 100,700
2008/10/27 97 97 93 95 55,500
2008/10/24 98 99 95 97 62,600
2008/10/23 93 96 92 96 67,200
2008/10/22 98 98 84 93 64,300
2008/10/21 94 98 94 98 81,200
2008/10/20 92 94 91 93 35,800
2008/10/17 90 92 90 92 32,500
2008/10/16 87 93 86 90 65,400
2008/10/15 90 90 90 90 33,700
2008/10/14 83 91 83 91 57,300
2008/10/10 89 89 70 82 90,900
2008/10/09 87 91 87 90 262,500
2008/10/08 86 92 86 91 157,100
2008/10/07 87 90 84 87 126,200
2008/10/06 92 94 90 92 130,500
2008/10/03 84 95 84 95 162,600
2008/10/02 90 96 82 82 158,400
2008/10/01 86 90 85 88 84,500
2008/09/30 83 86 80 86 75,600
2008/09/29 85 86 80 83 59,900
2008/09/26 84 85 82 85 52,800
2008/09/25 85 86 83 86 42,600
2008/09/24 82 85 82 85 33,400
2008/09/22 82 84 82 84 52,800
2008/09/19 81 84 81 82 129,200
2008/09/18 78 84 78 81 136,100
2008/09/17 78 80 77 78 156,800
2008/09/16 80 80 76 79 73,400
2008/09/12 79 81 79 81 118,200
2008/09/11 75 79 75 79 86,600
2008/09/10 74 75 74 75 39,600
2008/09/09 73 75 73 74 115,400
2008/09/08 71 74 71 73 100,800
2008/09/05 72 73 68 70 180,600
2008/09/04 73 73 73 73 32,500
2008/09/03 72 74 72 74 36,600
2008/09/02 74 74 72 73 44,200
2008/09/01 71 74 71 74 54,700
2008/08/29 71 74 71 74 45,400
2008/08/28 73 73 70 72 118,900
2008/08/27 71 74 71 73 65,500
2008/08/26 73 75 72 74 59,400
2008/08/25 74 75 73 74 98,600
2008/08/22 74 75 73 74 64,000
2008/08/21 74 75 74 74 115,400
2008/08/20 75 76 74 75 154,400
2008/08/19 79 79 73 75 192,200
2008/08/18 78 80 78 80 44,800
2008/08/15 79 80 79 79 74,700
2008/08/14 78 79 78 79 44,000
2008/08/13 79 80 79 80 59,300
2008/08/12 80 80 79 79 102,800
2008/08/11 80 81 79 80 28,400
2008/08/08 80 80 80 80 19,300
2008/08/07 81 81 80 81 39,100
2008/08/06 81 82 81 81 13,300
2008/08/05 81 82 81 81 16,800
2008/08/04 82 82 80 80 45,700
2008/08/01 83 83 81 82 74,600
2008/07/31 83 84 83 83 13,600
2008/07/30 83 85 83 83 52,900
2008/07/29 84 84 83 84 32,700
2008/07/28 85 85 84 84 12,700
2008/07/25 86 86 83 84 33,000
2008/07/24 83 85 82 85 75,200
2008/07/23 82 84 81 82 54,500
2008/07/22 83 83 82 82 32,600
2008/07/18 85 85 83 83 44,900
2008/07/17 84 85 82 84 47,000
2008/07/16 81 84 81 84 39,600
2008/07/15 83 84 82 82 36,800
2008/07/14 84 85 83 83 91,200
2008/07/11 86 86 85 86 20,500
2008/07/10 84 86 84 86 24,000
2008/07/09 86 86 83 85 90,900
2008/07/08 89 89 86 87 92,900
2008/07/07 88 90 87 89 52,300
2008/07/04 90 91 89 89 56,400
2008/07/03 91 92 91 91 19,500
2008/07/02 92 92 91 92 59,200
2008/07/01 92 92 91 92 65,600
2008/06/30 93 93 86 92 271,800
2008/06/27 96 100 90 92 893,000
2008/06/26 115 116 114 116 110,100
2008/06/25 115 116 114 115 33,300
2008/06/24 114 115 114 115 21,600
2008/06/23 114 115 114 114 42,100
2008/06/20 114 116 114 115 72,800
2008/06/19 115 115 114 115 32,900
2008/06/18 116 116 115 115 17,700
2008/06/17 116 116 114 116 45,600
2008/06/16 117 117 115 116 20,000
2008/06/13 116 116 115 115 23,700
2008/06/12 116 117 115 115 22,100
2008/06/11 117 117 115 115 49,800
2008/06/10 118 118 116 118 25,700
2008/06/09 118 118 117 118 25,300
2008/06/06 119 120 118 119 28,700
2008/06/05 118 121 118 120 41,600
2008/06/04 119 120 118 120 22,100
2008/06/03 120 120 119 120 43,100
2008/06/02 119 119 118 119 11,100
2008/05/30 120 120 117 118 40,000
2008/05/29 119 122 118 119 75,100
2008/05/28 117 119 116 116 53,400
2008/05/27 117 118 116 117 26,400
2008/05/26 117 118 116 118 35,000
2008/05/23 119 119 117 118 42,000
2008/05/22 119 119 116 118 166,700
2008/05/21 122 122 119 120 21,400
2008/05/20 123 126 120 121 37,900
2008/05/19 127 128 122 125 122,800
2008/05/16 118 124 118 124 84,700
2008/05/15 117 118 116 118 112,800
2008/05/14 117 118 116 117 72,900
2008/05/13 117 118 117 117 10,800
2008/05/12 117 118 116 118 14,000
2008/05/09 118 119 117 117 68,200
2008/05/08 119 119 118 119 19,200
2008/05/07 119 120 118 118 26,000
2008/05/02 120 121 119 120 31,200
2008/05/01 120 122 118 120 82,600
2008/04/30 118 120 117 120 32,800
2008/04/28 118 120 118 119 23,300
2008/04/25 119 120 117 119 34,100
2008/04/24 119 119 117 118 17,800
2008/04/23 119 120 117 119 35,700
2008/04/22 117 119 116 119 16,100
2008/04/21 120 120 116 117 32,400
2008/04/18 118 118 115 117 15,900
2008/04/17 116 120 116 119 42,700
2008/04/16 116 116 114 116 42,600
2008/04/15 115 117 114 117 55,700
2008/04/14 120 120 117 117 49,300
2008/04/11 120 124 120 120 120,200
2008/04/10 122 122 121 122 21,600
2008/04/09 120 123 119 123 44,400
2008/04/08 121 121 117 120 59,100
2008/04/07 120 124 117 120 169,200
2008/04/04 135 138 121 122 875,300
2008/04/03 115 115 113 115 8,100
2008/04/02 116 116 113 115 16,300
2008/04/01 113 114 112 113 6,800
2008/03/31 112 114 111 113 15,400
2008/03/28 110 113 110 112 4,500
2008/03/27 111 113 111 111 8,400
2008/03/26 113 113 108 112 19,400
2008/03/25 116 116 109 109 72,800
2008/03/24 112 116 112 113 33,100
2008/03/21 107 112 105 112 69,200
2008/03/19 106 109 103 107 38,700
2008/03/18 101 105 100 104 40,700
2008/03/17 100 102 96 100 65,200
2008/03/14 102 105 101 102 70,600
2008/03/13 105 106 103 105 55,400
2008/03/12 111 111 105 107 79,700
2008/03/11 108 108 103 107 87,700
2008/03/10 112 115 110 111 51,200
2008/03/07 113 113 112 113 21,800
2008/03/06 116 116 113 113 32,800
2008/03/05 117 118 114 116 52,500
2008/03/04 120 120 117 117 26,800
2008/03/03 122 122 117 118 68,700
2008/02/29 121 124 120 122 63,800
2008/02/28 125 125 122 123 51,100
2008/02/27 124 125 122 123 40,900
2008/02/26 125 127 123 126 62,600
2008/02/25 133 134 129 132 86,700
2008/02/22 130 133 128 133 103,500
2008/02/21 144 146 131 133 315,700
2008/02/20 146 154 138 141 1,149,400
2008/02/19 112 115 110 113 24,500
2008/02/18 111 120 110 113 60,700
2008/02/15 107 111 107 111 11,300
2008/02/14 109 112 107 107 19,700
2008/02/13 109 110 106 110 25,600
2008/02/12 112 112 109 110 21,100
2008/02/08 117 117 113 113 8,500
2008/02/07 117 117 114 116 13,700
2008/02/06 115 115 115 115 5,800
2008/02/05 119 119 116 118 26,200
2008/02/04 119 120 116 120 30,700
2008/02/01 117 117 115 117 9,800
2008/01/31 115 116 113 116 10,300
2008/01/30 116 118 115 116 10,400
2008/01/29 116 118 115 117 15,100
2008/01/28 116 116 113 115 8,100
2008/01/25 118 120 112 115 49,100
2008/01/24 107 110 106 108 13,200
2008/01/23 104 108 104 107 13,100
2008/01/22 105 106 102 102 22,400
2008/01/21 104 110 104 110 36,700
2008/01/18 105 112 103 111 42,200
2008/01/17 101 108 101 108 34,600
2008/01/16 112 112 100 104 97,300
2008/01/15 117 119 106 113 91,400
2008/01/11 121 123 118 119 33,900
2008/01/10 125 126 120 121 28,500
2008/01/09 123 125 122 125 19,600
2008/01/08 121 125 118 123 24,200
2008/01/07 128 128 119 120 86,500
2008/01/04 130 130 123 127 58,700

このページの先頭へ