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
2011/12/30 80 81 79 81 74,800
2011/12/29 79 80 78 80 85,900
2011/12/28 79 79 78 79 14,800
2011/12/27 78 79 77 77 35,500
2011/12/26 79 80 78 79 83,700
2011/12/22 80 80 78 79 40,700
2011/12/21 81 82 79 81 108,500
2011/12/20 80 82 79 81 85,600
2011/12/19 78 81 78 81 194,000
2011/12/16 79 79 77 79 13,800
2011/12/15 81 82 78 78 86,900
2011/12/14 81 82 80 82 163,000
2011/12/13 77 82 77 81 321,300
2011/12/12 76 78 76 77 66,300
2011/12/09 76 78 74 76 156,400
2011/12/08 79 79 77 77 113,700
2011/12/07 79 80 78 78 67,600
2011/12/06 80 81 79 79 178,100
2011/12/05 78 81 77 79 222,600
2011/12/02 77 79 77 78 207,100
2011/12/01 74 77 74 77 146,300
2011/11/30 74 75 73 74 61,800
2011/11/29 75 75 73 74 74,900
2011/11/28 75 75 74 75 17,100
2011/11/25 73 75 73 74 59,400
2011/11/24 75 75 73 74 77,900
2011/11/22 75 77 74 76 155,000
2011/11/21 75 76 75 75 98,500
2011/11/18 75 75 74 74 72,800
2011/11/17 76 77 74 75 100,500
2011/11/16 77 79 76 76 203,800
2011/11/15 76 78 76 77 142,700
2011/11/14 75 76 75 76 140,000
2011/11/11 74 76 73 74 113,800
2011/11/10 75 75 73 74 115,800
2011/11/09 74 76 74 75 46,300
2011/11/08 74 77 73 74 209,900
2011/11/07 75 76 74 74 110,500
2011/11/04 77 78 75 75 125,700
2011/11/02 78 78 75 76 180,000
2011/11/01 79 81 77 78 263,100
2011/10/31 80 81 79 79 310,300
2011/10/28 78 79 77 79 212,100
2011/10/27 78 79 77 78 351,400
2011/10/26 76 79 76 78 554,700
2011/10/25 76 77 75 76 138,600
2011/10/24 74 78 73 77 426,400
2011/10/21 73 74 72 73 162,100
2011/10/20 75 76 74 74 105,800
2011/10/19 74 76 74 75 86,000
2011/10/18 73 75 72 74 131,500
2011/10/17 76 76 72 73 430,800
2011/10/14 77 77 74 74 529,400
2011/10/13 83 84 77 77 3,445,100
2011/10/12 73 77 72 75 751,600
2011/10/11 74 74 72 74 532,000
2011/10/07 71 72 69 72 330,000
2011/10/06 67 72 66 71 882,100
2011/10/05 67 69 66 66 330,000
2011/10/04 66 67 65 66 52,400
2011/10/03 66 66 65 66 25,400
2011/09/30 67 67 65 67 57,600
2011/09/29 63 66 63 66 74,800
2011/09/28 64 64 63 63 96,600
2011/09/27 65 65 63 64 109,100
2011/09/26 65 65 62 63 253,900
2011/09/22 67 68 65 65 210,700
2011/09/21 68 69 67 67 64,000
2011/09/20 69 70 67 67 178,900
2011/09/16 68 69 67 69 266,100
2011/09/15 67 76 66 68 2,228,900
2011/09/14 67 68 65 67 223,900
2011/09/13 67 69 67 67 115,300
2011/09/12 67 68 64 67 390,000
2011/09/09 68 70 68 68 172,800
2011/09/08 70 70 68 70 106,200
2011/09/07 69 71 68 69 156,500
2011/09/06 70 71 67 67 318,600
2011/09/05 71 73 70 72 229,400
2011/09/02 73 74 71 73 382,500
2011/09/01 77 77 72 72 954,500
2011/08/31 83 84 74 75 6,130,000
2011/08/30 62 63 61 63 32,200
2011/08/29 61 62 61 61 12,300
2011/08/26 61 62 60 60 41,300
2011/08/25 61 62 60 62 75,600
2011/08/24 63 63 61 61 55,800
2011/08/23 61 62 61 61 35,100
2011/08/22 61 63 61 62 42,300
2011/08/19 62 63 61 61 81,400
2011/08/18 65 66 63 64 81,200
2011/08/17 64 65 63 65 45,400
2011/08/16 66 66 63 65 54,100
2011/08/15 64 66 64 66 95,600
2011/08/12 63 65 62 64 103,500
2011/08/11 60 62 60 62 69,600
2011/08/10 62 64 62 63 114,700
2011/08/09 59 62 55 62 394,100
2011/08/08 65 66 62 63 156,100
2011/08/05 64 66 63 66 188,800
2011/08/04 69 69 68 68 31,500
2011/08/03 69 70 68 69 78,900
2011/08/02 70 71 69 70 46,200
2011/08/01 69 70 69 70 31,600
2011/07/29 70 70 69 69 43,200
2011/07/28 70 71 69 70 92,800
2011/07/27 71 72 70 70 89,200
2011/07/26 70 72 70 71 191,400
2011/07/25 70 71 69 70 148,900
2011/07/22 71 71 70 70 55,000
2011/07/21 72 72 70 70 32,700
2011/07/20 70 72 70 71 79,500
2011/07/19 70 71 69 70 74,100
2011/07/15 71 72 69 69 83,400
2011/07/14 72 72 70 70 115,100
2011/07/13 74 75 71 72 607,100
2011/07/12 71 74 70 72 384,700
2011/07/11 71 72 70 72 86,400
2011/07/08 72 73 71 72 65,500
2011/07/07 71 73 71 73 66,900
2011/07/06 71 73 71 73 47,100
2011/07/05 74 74 71 71 278,400
2011/07/04 72 73 71 73 207,300
2011/07/01 71 72 70 72 88,600
2011/06/30 70 71 69 71 60,600
2011/06/29 69 71 68 71 137,800
2011/06/28 69 69 68 69 58,900
2011/06/27 69 70 67 69 91,200
2011/06/24 68 70 68 69 51,600
2011/06/23 68 69 68 69 40,500
2011/06/22 69 69 67 68 133,400
2011/06/21 67 71 67 68 347,600
2011/06/20 67 67 66 66 49,000
2011/06/17 67 68 66 66 105,200
2011/06/16 67 68 66 68 58,600
2011/06/15 67 69 66 67 168,500
2011/06/14 70 70 67 69 149,200
2011/06/13 69 70 68 70 83,700
2011/06/10 72 72 68 70 402,200
2011/06/09 68 75 67 72 1,761,300
2011/06/08 66 67 66 67 177,500
2011/06/07 66 68 64 66 564,300
2011/06/06 65 66 65 65 85,300
2011/06/03 66 66 65 65 62,000
2011/06/02 65 66 65 65 150,100
2011/06/01 67 67 65 67 165,000
2011/05/31 66 67 65 67 100,100
2011/05/30 67 67 65 66 449,000
2011/05/27 68 69 66 67 158,200
2011/05/26 65 70 65 70 139,100
2011/05/25 68 68 65 65 64,500
2011/05/24 68 68 66 68 89,500
2011/05/23 69 70 67 67 242,800
2011/05/20 71 71 69 70 52,600
2011/05/19 72 73 70 70 84,400
2011/05/18 71 72 70 72 70,100
2011/05/17 70 71 69 71 57,300
2011/05/16 71 72 69 69 101,600
2011/05/13 73 74 70 72 219,000
2011/05/12 72 75 71 73 138,200
2011/05/11 74 75 71 73 156,300
2011/05/10 76 76 73 74 152,100
2011/05/09 79 79 74 76 317,300
2011/05/06 70 78 69 77 735,500
2011/05/02 70 73 70 70 178,700
2011/04/28 68 71 67 71 296,200
2011/04/27 73 73 69 69 238,900
2011/04/26 75 77 72 73 225,900
2011/04/25 75 77 73 76 323,100
2011/04/22 81 82 75 77 641,300
2011/04/21 87 87 81 82 759,200
2011/04/20 79 84 79 84 875,300
2011/04/19 78 78 73 78 855,100
2011/04/18 71 80 69 77 1,562,900
2011/04/15 72 72 68 70 488,000
2011/04/14 71 73 70 72 667,500
2011/04/13 68 76 67 69 4,295,500
2011/04/12 61 63 60 62 529,800
2011/04/11 70 74 62 64 3,671,300
2011/04/08 54 56 53 56 186,200
2011/04/07 53 55 52 55 131,000
2011/04/06 53 53 52 52 125,900
2011/04/05 55 55 51 53 259,800
2011/04/04 56 56 52 52 347,600
2011/04/01 54 55 53 55 110,500
2011/03/31 55 56 53 55 85,000
2011/03/30 52 56 51 55 158,700
2011/03/29 52 53 49 52 217,500
2011/03/28 53 54 52 52 149,300
2011/03/25 56 57 54 55 128,800
2011/03/24 59 59 55 56 304,600
2011/03/23 57 60 55 59 785,700
2011/03/22 59 59 53 57 1,114,400
2011/03/18 45 51 45 51 880,300
2011/03/17 40 49 40 46 650,500
2011/03/16 39 48 38 46 838,800
2011/03/15 45 49 30 41 1,072,200
2011/03/14 46 56 46 50 693,900
2011/03/11 71 71 70 71 159,400
2011/03/10 74 74 71 71 175,900
2011/03/09 76 76 73 74 179,200
2011/03/08 80 81 74 75 505,900
2011/03/07 84 85 80 80 944,000
2011/03/04 75 82 74 82 1,149,300
2011/03/03 72 74 72 74 237,800
2011/03/02 72 72 70 71 197,000
2011/03/01 71 72 69 72 264,300
2011/02/28 70 77 70 72 1,396,800
2011/02/25 68 69 67 68 171,800
2011/02/24 70 70 68 68 116,500
2011/02/23 70 71 69 69 99,900
2011/02/22 70 71 69 70 373,600
2011/02/21 72 72 70 70 378,600
2011/02/18 70 75 70 71 1,131,000
2011/02/17 75 76 69 69 804,700
2011/02/16 77 77 75 75 182,200
2011/02/15 79 80 77 77 121,000
2011/02/14 77 79 76 79 159,200
2011/02/10 76 78 75 77 200,500
2011/02/09 78 78 75 75 188,900
2011/02/08 79 80 77 78 338,100
2011/02/07 81 84 78 80 713,400
2011/02/04 75 91 75 81 3,533,500
2011/02/03 75 75 73 74 112,500
2011/02/02 76 76 74 76 214,500
2011/02/01 77 78 76 77 186,900
2011/01/31 79 79 76 76 197,700
2011/01/28 82 82 77 80 378,800
2011/01/27 83 84 81 81 113,600
2011/01/26 84 84 82 84 86,600
2011/01/25 83 84 82 84 88,700
2011/01/24 81 86 81 84 161,000
2011/01/21 87 88 81 81 377,900
2011/01/20 91 91 85 86 444,800
2011/01/19 92 92 91 92 105,500
2011/01/18 92 94 90 92 231,100
2011/01/17 99 100 91 94 499,800
2011/01/14 96 105 96 98 1,046,400
2011/01/13 94 98 94 97 721,000
2011/01/12 91 95 88 94 746,200
2011/01/11 88 93 88 92 388,000
2011/01/07 92 93 87 88 825,700
2011/01/06 96 97 91 92 1,188,800
2011/01/05 87 94 85 94 1,983,900
2011/01/04 84 89 82 88 1,242,900

このページの先頭へ