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
2009/12/30 51 52 50 50 40,400
2009/12/29 51 51 50 51 40,800
2009/12/28 51 52 50 50 20,200
2009/12/25 53 53 50 52 101,100
2009/12/24 54 54 50 51 58,700
2009/12/22 53 54 52 53 23,100
2009/12/21 53 54 53 54 4,200
2009/12/18 53 54 52 54 14,300
2009/12/17 53 54 53 53 17,900
2009/12/16 54 55 53 55 23,100
2009/12/15 54 57 54 54 14,900
2009/12/14 56 56 55 55 15,100
2009/12/11 56 56 55 56 3,800
2009/12/10 56 58 55 55 8,000
2009/12/09 57 57 56 56 3,000
2009/12/08 57 58 56 58 17,000
2009/12/07 57 59 57 58 38,400
2009/12/04 57 58 57 57 5,200
2009/12/03 57 58 56 57 12,500
2009/12/02 56 57 55 56 19,300
2009/12/01 56 56 56 56 2,000
2009/11/30 56 57 54 55 20,700
2009/11/27 56 57 56 56 9,000
2009/11/26 56 58 56 57 4,400
2009/11/25 60 60 56 57 31,300
2009/11/24 58 58 57 58 10,600
2009/11/20 56 58 56 58 17,500
2009/11/19 58 59 57 58 7,100
2009/11/18 59 60 58 58 8,700
2009/11/17 63 63 57 60 15,700
2009/11/16 60 63 59 63 18,500
2009/11/13 62 63 61 62 7,100
2009/11/12 65 65 62 63 36,300
2009/11/11 64 64 63 64 7,100
2009/11/10 63 65 63 64 20,800
2009/11/09 65 65 63 63 9,000
2009/11/06 67 67 65 66 3,300
2009/11/05 66 67 64 67 7,000
2009/11/04 68 68 66 66 3,900
2009/11/02 63 65 63 65 10,400
2009/10/30 64 66 63 63 23,900
2009/10/29 66 66 64 64 19,000
2009/10/28 66 67 65 67 1,300
2009/10/27 65 67 65 66 5,900
2009/10/26 66 67 66 67 7,300
2009/10/23 67 68 65 66 24,000
2009/10/22 68 69 67 69 7,100
2009/10/21 68 69 67 69 23,600
2009/10/20 68 69 68 68 11,000
2009/10/19 71 71 68 68 18,800
2009/10/16 71 72 70 70 2,300
2009/10/15 71 72 70 71 14,400
2009/10/14 70 73 70 73 6,300
2009/10/13 68 71 68 70 36,600
2009/10/09 71 73 71 72 3,800
2009/10/08 72 74 72 73 1,500
2009/10/07 72 73 72 73 2,100
2009/10/06 72 72 72 72 1,800
2009/10/05 73 74 71 74 16,700
2009/10/02 76 76 74 75 4,500
2009/10/01 74 76 73 76 8,000
2009/09/30 73 76 73 75 3,600
2009/09/29 75 75 73 75 2,900
2009/09/28 75 75 73 73 4,700
2009/09/25 77 77 75 75 40,000
2009/09/24 75 77 75 76 6,300
2009/09/18 76 76 74 76 9,400
2009/09/17 76 77 76 77 1,600
2009/09/16 76 77 75 76 4,700
2009/09/15 78 78 72 77 19,500
2009/09/14 79 79 78 78 9,300
2009/09/11 78 79 78 79 5,700
2009/09/10 78 79 77 79 11,300
2009/09/09 77 78 76 78 3,200
2009/09/08 76 77 76 76 700
2009/09/07 77 78 77 77 9,000
2009/09/04 77 77 75 77 11,500
2009/09/03 76 77 75 77 5,900
2009/09/02 78 78 75 77 24,200
2009/09/01 76 78 76 78 5,400
2009/08/31 77 77 75 77 30,000
2009/08/28 75 76 74 76 12,100
2009/08/27 76 76 75 75 14,200
2009/08/26 76 77 76 76 11,100
2009/08/25 78 78 77 77 10,100
2009/08/24 76 78 76 77 31,000
2009/08/21 76 76 76 76 9,500
2009/08/20 76 76 76 76 4,800
2009/08/19 76 76 76 76 800
2009/08/18 76 77 76 77 200
2009/08/17 77 77 76 76 11,100
2009/08/14 77 78 77 77 5,300
2009/08/13 77 78 76 77 6,200
2009/08/12 78 78 77 77 4,600
2009/08/11 78 78 77 77 10,600
2009/08/10 78 78 77 77 6,900
2009/08/07 77 78 76 78 3,100
2009/08/06 77 77 77 77 2,900
2009/08/05 77 78 77 77 6,900
2009/08/04 78 78 77 77 15,600
2009/08/03 77 78 76 77 7,400
2009/07/31 78 78 77 78 2,700
2009/07/30 78 78 76 77 13,200
2009/07/29 78 78 77 77 5,100
2009/07/28 78 79 77 77 10,800
2009/07/27 79 79 77 79 2,400
2009/07/24 80 81 77 79 41,500
2009/07/23 77 78 77 78 3,000
2009/07/22 76 78 76 77 12,500
2009/07/21 76 79 76 79 18,200
2009/07/17 77 77 76 77 22,300
2009/07/16 75 78 75 77 12,300
2009/07/15 77 78 76 78 3,300
2009/07/14 77 78 77 78 900
2009/07/13 78 78 75 78 13,400
2009/07/10 79 79 76 78 15,200
2009/07/09 77 79 77 79 6,500
2009/07/08 81 81 77 80 27,500
2009/07/07 82 82 80 82 18,500
2009/07/06 84 84 80 82 48,900
2009/07/03 84 84 81 84 24,200
2009/07/02 87 87 83 84 49,600
2009/07/01 85 89 83 88 86,000
2009/06/30 82 86 81 85 34,700
2009/06/29 84 84 82 84 10,300
2009/06/26 89 89 81 84 20,400
2009/06/25 90 91 88 88 13,800
2009/06/24 87 89 87 89 6,100
2009/06/23 88 88 87 87 11,000
2009/06/22 87 88 87 88 2,800
2009/06/19 87 88 86 88 3,000
2009/06/18 88 88 86 87 3,400
2009/06/17 88 89 88 88 23,000
2009/06/16 88 91 87 88 17,600
2009/06/15 86 90 86 89 21,400
2009/06/12 86 87 85 85 43,800
2009/06/11 84 85 83 85 13,700
2009/06/10 84 84 83 84 19,800
2009/06/09 83 83 83 83 2,400
2009/06/08 82 84 82 83 8,400
2009/06/05 84 85 80 83 36,900
2009/06/04 82 84 82 83 1,300
2009/06/03 84 84 81 82 13,500
2009/06/02 83 84 81 84 14,400
2009/06/01 82 83 80 81 6,500
2009/05/29 82 82 81 82 1,100
2009/05/28 83 83 81 81 4,500
2009/05/27 81 82 80 82 3,300
2009/05/26 81 81 80 81 8,200
2009/05/25 84 84 81 81 19,300
2009/05/22 82 84 81 84 15,300
2009/05/21 82 82 82 82 6,200
2009/05/20 81 82 80 82 20,500
2009/05/19 80 81 80 81 7,400
2009/05/18 80 80 80 80 5,700
2009/05/15 79 80 79 80 8,300
2009/05/14 80 80 79 80 4,700
2009/05/13 81 81 79 80 3,400
2009/05/12 80 81 79 80 4,000
2009/05/11 80 80 79 80 8,600
2009/05/08 80 80 78 80 12,000
2009/05/07 83 83 80 81 8,600
2009/05/01 81 81 80 81 3,500
2009/04/30 80 81 80 80 17,300
2009/04/28 79 79 79 79 500
2009/04/27 80 80 79 79 3,200
2009/04/24 83 83 80 80 12,900
2009/04/23 79 81 79 81 16,300
2009/04/22 78 79 78 78 8,700
2009/04/21 77 78 77 78 1,700
2009/04/20 79 79 76 79 24,100
2009/04/17 78 79 78 79 8,000
2009/04/16 78 79 77 78 12,300
2009/04/15 78 79 78 79 8,200
2009/04/14 79 79 76 77 16,200
2009/04/13 78 80 78 78 17,600
2009/04/10 79 79 78 79 17,500
2009/04/09 80 80 79 79 10,200
2009/04/08 79 79 78 79 1,800
2009/04/07 79 79 78 78 1,200
2009/04/06 77 79 77 79 2,200
2009/04/03 80 80 79 79 3,300
2009/04/02 81 81 79 80 14,000
2009/04/01 80 80 79 79 400
2009/03/31 79 79 79 79 4,500
2009/03/30 79 80 79 79 2,400
2009/03/27 80 80 79 80 800
2009/03/26 79 80 79 80 3,000
2009/03/25 80 80 78 79 17,500
2009/03/24 79 80 73 78 31,400
2009/03/23 79 81 79 79 10,900
2009/03/19 78 80 77 80 23,700
2009/03/18 77 79 77 78 16,100
2009/03/17 78 79 77 79 25,500
2009/03/16 78 80 78 80 2,800
2009/03/13 80 80 70 79 7,800
2009/03/12 79 80 78 80 14,800
2009/03/11 79 80 79 80 2,200
2009/03/10 81 81 79 80 15,300
2009/03/09 79 80 79 79 5,500
2009/03/06 80 80 79 80 9,100
2009/03/05 81 81 79 80 10,600
2009/03/04 79 80 79 79 15,500
2009/03/03 82 82 79 79 12,200
2009/03/02 80 80 79 79 2,700
2009/02/27 79 79 78 79 3,500
2009/02/26 77 79 77 79 8,700
2009/02/25 82 82 77 79 15,200
2009/02/24 70 80 70 80 15,200
2009/02/23 80 81 79 80 14,500
2009/02/20 79 80 78 80 3,400
2009/02/19 80 81 79 80 18,600
2009/02/18 79 81 79 80 21,200
2009/02/17 79 80 79 80 7,800
2009/02/16 79 80 79 80 18,100
2009/02/13 80 80 80 80 3,800
2009/02/12 78 80 78 80 7,300
2009/02/10 79 80 79 79 6,900
2009/02/09 79 80 79 80 11,400
2009/02/06 80 80 80 80 3,300
2009/02/05 80 80 80 80 6,200
2009/02/04 79 80 79 79 7,400
2009/02/03 81 81 80 80 11,300
2009/02/02 79 79 78 79 15,100
2009/01/30 77 79 77 79 4,500
2009/01/29 80 80 78 80 24,900
2009/01/28 79 80 78 80 18,000
2009/01/27 80 81 79 81 7,200
2009/01/26 80 80 78 79 25,000
2009/01/23 84 84 80 81 31,700
2009/01/22 81 84 79 84 6,000
2009/01/21 78 82 78 80 4,600
2009/01/20 85 85 79 80 7,800
2009/01/19 81 84 80 84 21,900
2009/01/16 80 80 78 80 20,400
2009/01/15 78 79 77 79 4,400
2009/01/14 78 78 77 78 2,100
2009/01/13 77 78 77 78 7,600
2009/01/09 78 78 76 77 2,400
2009/01/08 78 78 76 78 4,700
2009/01/07 76 79 76 77 24,500
2009/01/06 78 78 76 78 27,600
2009/01/05 77 77 75 75 8,000

このページの先頭へ