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
2010/12/30 85 87 82 82 1,213,900
2010/12/29 84 87 81 83 1,265,000
2010/12/28 86 89 82 83 2,046,500
2010/12/27 92 93 78 83 3,786,300
2010/12/24 103 104 93 96 1,033,200
2010/12/22 110 113 102 102 1,654,900
2010/12/21 123 124 111 113 990,100
2010/12/20 122 128 121 126 954,800
2010/12/17 112 115 107 115 340,300
2010/12/16 115 116 111 114 203,600
2010/12/15 121 121 110 118 423,500
2010/12/14 121 123 119 120 247,100
2010/12/13 124 124 120 123 175,900
2010/12/10 120 129 120 124 528,400
2010/12/09 131 131 116 128 698,600
2010/12/08 136 136 128 130 519,800
2010/12/07 138 139 135 135 288,300
2010/12/06 134 139 131 138 551,300
2010/12/03 131 135 130 133 299,300
2010/12/02 136 136 127 131 600,600
2010/12/01 132 139 131 136 914,300
2010/11/30 127 137 124 132 1,330,500
2010/11/29 120 127 115 127 3,090,300
2010/11/26 119 121 113 117 440,000
2010/11/25 121 125 117 120 330,100
2010/11/24 123 128 114 124 603,300
2010/11/22 116 133 113 122 2,299,800
2010/11/19 107 112 104 109 746,100
2010/11/18 101 109 101 103 323,100
2010/11/17 103 104 99 103 226,600
2010/11/16 105 107 99 103 314,700
2010/11/15 104 107 99 106 1,149,100
2010/11/12 87 101 87 101 1,347,600
2010/11/11 86 88 83 87 384,400
2010/11/10 86 97 82 82 1,392,800
2010/11/09 71 84 70 81 561,500
2010/11/08 68 76 65 71 1,316,900
2010/11/05 66 68 65 68 57,200
2010/11/04 61 67 61 66 80,300
2010/11/02 63 63 60 61 34,900
2010/11/01 60 62 60 61 21,400
2010/10/29 59 61 59 60 27,700
2010/10/28 58 59 58 59 9,500
2010/10/27 56 59 56 59 68,000
2010/10/26 57 58 56 57 30,500
2010/10/25 56 58 56 58 27,500
2010/10/22 56 58 55 57 31,700
2010/10/21 58 58 56 56 2,800
2010/10/20 58 58 56 57 2,900
2010/10/19 56 58 56 57 16,300
2010/10/18 57 58 56 56 15,600
2010/10/15 57 58 56 58 49,400
2010/10/14 58 69 56 58 685,000
2010/10/13 56 58 55 56 29,700
2010/10/12 55 57 55 57 7,300
2010/10/08 57 58 54 56 46,500
2010/10/07 56 58 56 57 3,700
2010/10/06 56 58 56 56 15,200
2010/10/05 58 58 56 57 78,800
2010/10/04 60 61 58 58 48,000
2010/10/01 60 61 59 60 52,000
2010/09/30 61 63 59 60 135,900
2010/09/29 61 61 59 60 91,200
2010/09/28 58 62 57 62 71,900
2010/09/27 60 61 57 58 94,000
2010/09/24 63 64 59 59 287,200
2010/09/22 60 81 60 64 2,024,600
2010/09/21 61 61 60 60 9,600
2010/09/17 61 62 61 61 14,600
2010/09/16 60 61 59 60 32,000
2010/09/15 60 61 59 60 42,200
2010/09/14 59 60 58 60 12,600
2010/09/13 59 59 59 59 8,300
2010/09/10 61 61 58 59 25,000
2010/09/09 59 63 58 62 95,200
2010/09/08 57 59 57 59 35,400
2010/09/07 57 58 57 57 11,000
2010/09/06 57 58 57 57 12,300
2010/09/03 56 58 56 58 57,600
2010/09/02 57 57 56 56 14,700
2010/09/01 56 57 56 57 2,200
2010/08/31 56 56 56 56 300
2010/08/30 55 56 55 56 600
2010/08/27 55 57 54 57 4,500
2010/08/26 55 56 55 56 2,900
2010/08/25 58 58 54 56 14,000
2010/08/24 56 56 56 56 3,300
2010/08/23 55 56 55 56 7,800
2010/08/20 57 57 56 56 4,900
2010/08/19 57 57 57 57 2,400
2010/08/18 57 57 56 56 7,900
2010/08/17 59 59 56 57 2,900
2010/08/16 57 59 56 56 600
2010/08/13 56 58 56 57 9,100
2010/08/12 57 57 56 56 6,100
2010/08/11 58 58 57 58 1,600
2010/08/10 58 58 58 58 17,700
2010/08/09 58 59 58 58 24,600
2010/08/06 58 59 58 59 5,300
2010/08/05 58 59 58 59 900
2010/08/04 58 58 58 58 1,500
2010/08/03 59 60 58 59 9,600
2010/08/02 58 59 58 59 1,500
2010/07/30 58 59 58 59 9,700
2010/07/29 58 60 58 60 2,600
2010/07/28 59 60 58 60 2,100
2010/07/27 59 59 59 59 100
2010/07/26 58 58 58 58 800
2010/07/23 60 60 58 58 4,500
2010/07/22 59 59 57 59 25,900
2010/07/21 58 59 57 59 26,100
2010/07/20 57 58 57 58 6,900
2010/07/16 59 59 59 59 10,700
2010/07/15 59 59 59 59 4,500
2010/07/14 58 60 57 57 2,700
2010/07/13 58 58 57 58 11,700
2010/07/12 59 59 59 59 4,900
2010/07/09 58 59 57 59 7,400
2010/07/08 58 59 58 58 2,400
2010/07/07 57 58 57 58 18,100
2010/07/06 55 56 55 56 3,200
2010/07/05 55 57 55 57 5,800
2010/07/02 55 56 54 55 23,900
2010/07/01 57 57 53 56 12,900
2010/06/30 54 57 54 57 1,100
2010/06/29 57 57 53 56 21,700
2010/06/28 57 58 57 57 21,000
2010/06/25 59 59 58 58 7,900
2010/06/24 59 59 58 58 4,400
2010/06/23 59 59 57 58 3,400
2010/06/22 59 59 58 59 4,300
2010/06/21 58 59 57 59 16,400
2010/06/18 57 58 57 57 3,500
2010/06/17 58 58 57 58 5,200
2010/06/16 58 59 57 58 10,300
2010/06/15 58 59 57 59 10,500
2010/06/14 58 58 57 58 21,700
2010/06/11 59 59 57 59 13,100
2010/06/10 58 58 57 58 9,700
2010/06/09 58 59 57 58 2,600
2010/06/08 57 59 57 58 11,100
2010/06/07 58 59 57 58 25,900
2010/06/04 58 59 57 59 5,100
2010/06/03 57 58 57 58 3,900
2010/06/02 59 59 57 59 8,000
2010/06/01 57 58 57 58 6,400
2010/05/31 58 59 57 58 6,100
2010/05/28 59 59 58 59 4,000
2010/05/27 57 59 57 58 8,600
2010/05/26 58 58 57 57 7,700
2010/05/25 61 61 58 58 10,500
2010/05/24 57 58 57 58 10,800
2010/05/21 58 59 57 59 43,900
2010/05/20 58 59 58 59 15,900
2010/05/19 59 59 59 59 22,900
2010/05/18 59 59 59 59 11,300
2010/05/17 59 60 58 59 234,000
2010/05/14 59 59 59 59 213,200
2010/05/13 59 61 59 60 21,100
2010/05/12 61 61 57 60 81,000
2010/05/11 63 63 60 62 38,000
2010/05/10 63 63 61 62 23,700
2010/05/07 60 61 58 61 52,700
2010/05/06 65 66 61 62 109,700
2010/04/30 67 68 66 67 54,600
2010/04/28 67 68 66 68 86,800
2010/04/27 67 81 67 68 359,900
2010/04/26 69 69 67 68 36,500
2010/04/23 67 68 66 67 36,100
2010/04/22 65 69 65 67 282,100
2010/04/21 61 70 61 68 164,200
2010/04/20 60 61 60 61 23,200
2010/04/19 63 63 60 61 37,100
2010/04/16 65 65 63 64 23,800
2010/04/15 66 66 63 64 78,100
2010/04/14 64 71 59 64 293,700
2010/04/13 60 82 60 67 919,900
2010/04/12 63 63 59 61 70,000
2010/04/09 57 63 57 61 151,700
2010/04/08 57 57 55 57 53,700
2010/04/07 56 56 55 56 28,700
2010/04/06 57 57 56 56 6,800
2010/04/05 56 59 56 56 39,500
2010/04/02 55 56 54 55 31,500
2010/04/01 56 56 55 56 2,100
2010/03/31 55 56 55 55 4,100
2010/03/30 55 55 55 55 4,200
2010/03/29 56 56 55 56 16,800
2010/03/26 55 56 54 56 15,800
2010/03/25 55 55 53 55 10,700
2010/03/24 54 54 54 54 4,100
2010/03/23 54 55 54 54 15,200
2010/03/19 54 55 54 54 5,500
2010/03/18 54 55 54 54 20,800
2010/03/17 54 54 53 54 12,300
2010/03/16 54 55 54 55 2,900
2010/03/15 55 55 53 55 27,400
2010/03/12 55 56 54 55 10,300
2010/03/11 55 55 54 55 4,400
2010/03/10 54 55 54 55 52,500
2010/03/09 53 54 53 53 31,400
2010/03/08 51 55 51 52 62,600
2010/03/05 52 52 51 52 4,700
2010/03/04 52 52 51 52 12,400
2010/03/03 51 52 51 52 1,000
2010/03/02 52 52 51 51 13,100
2010/03/01 51 52 51 52 1,600
2010/02/26 50 51 50 51 1,100
2010/02/25 51 51 50 51 7,000
2010/02/24 51 51 50 51 8,800
2010/02/23 51 51 50 51 15,800
2010/02/22 50 51 50 50 26,400
2010/02/19 49 50 49 50 3,200
2010/02/18 50 50 49 49 19,700
2010/02/17 51 51 49 50 24,700
2010/02/16 50 51 50 51 8,200
2010/02/15 50 51 49 50 47,500
2010/02/12 51 52 50 50 17,400
2010/02/10 51 51 50 51 8,600
2010/02/09 50 51 50 51 4,900
2010/02/08 50 51 50 51 4,300
2010/02/05 50 51 50 50 40,500
2010/02/04 52 52 50 51 24,700
2010/02/03 53 53 51 52 4,100
2010/02/02 53 53 51 51 9,200
2010/02/01 51 53 50 51 35,200
2010/01/29 53 53 50 50 62,700
2010/01/28 51 55 51 53 102,500
2010/01/27 50 52 50 51 8,400
2010/01/26 51 51 49 50 32,200
2010/01/25 51 52 51 52 19,300
2010/01/22 52 52 50 51 32,400
2010/01/21 53 53 51 52 30,000
2010/01/20 54 54 51 53 109,200
2010/01/19 53 67 52 54 545,000
2010/01/18 50 53 50 53 83,300
2010/01/15 51 51 50 50 3,100
2010/01/14 51 52 50 50 31,300
2010/01/13 51 52 51 51 30,600
2010/01/12 52 52 51 52 24,000
2010/01/08 51 53 51 53 11,800
2010/01/07 51 52 50 52 13,800
2010/01/06 51 52 50 51 10,000
2010/01/05 52 52 51 51 12,900
2010/01/04 51 52 49 52 34,600

このページの先頭へ