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
2020/12/30 129 130 128 130 30,100
2020/12/29 126 131 126 131 37,400
2020/12/28 128 129 126 126 59,300
2020/12/25 129 129 127 127 67,600
2020/12/24 129 129 128 129 92,800
2020/12/23 129 130 128 129 29,500
2020/12/22 129 130 129 130 46,400
2020/12/21 131 131 130 130 28,900
2020/12/18 131 132 130 130 57,500
2020/12/17 134 134 129 133 55,100
2020/12/16 134 135 132 134 37,100
2020/12/15 136 136 133 133 50,000
2020/12/14 135 136 135 135 26,000
2020/12/11 136 136 135 135 8,500
2020/12/10 135 136 134 136 26,200
2020/12/09 135 136 135 135 16,500
2020/12/08 136 136 135 136 16,400
2020/12/07 137 138 135 136 14,800
2020/12/04 137 137 136 137 15,800
2020/12/03 138 139 137 137 9,500
2020/12/02 138 139 137 139 13,900
2020/12/01 139 139 137 138 35,000
2020/11/30 138 139 137 138 60,300
2020/11/27 135 137 135 136 48,400
2020/11/26 137 138 137 137 19,200
2020/11/25 138 138 136 138 58,800
2020/11/24 135 138 135 138 41,400
2020/11/20 134 136 134 136 13,900
2020/11/19 134 135 134 135 11,500
2020/11/18 136 137 134 134 31,000
2020/11/17 138 138 135 136 31,900
2020/11/16 136 138 136 138 25,800
2020/11/13 139 139 137 137 45,000
2020/11/12 140 140 138 139 56,000
2020/11/11 140 141 139 140 36,600
2020/11/10 140 141 139 140 71,300
2020/11/09 138 139 138 138 64,600
2020/11/06 140 141 138 139 34,800
2020/11/05 138 141 138 141 18,800
2020/11/04 140 141 137 139 32,500
2020/11/02 138 139 136 138 22,900
2020/10/30 138 138 134 135 49,900
2020/10/29 139 139 137 138 35,700
2020/10/28 141 141 138 139 11,100
2020/10/27 139 140 137 140 14,400
2020/10/26 140 143 139 139 21,000
2020/10/23 141 142 138 141 52,300
2020/10/22 144 144 138 139 85,000
2020/10/21 142 144 142 144 13,500
2020/10/20 144 144 141 142 35,900
2020/10/19 144 146 144 144 28,700
2020/10/16 145 146 142 145 66,900
2020/10/15 145 147 144 146 25,100
2020/10/14 147 147 144 145 73,700
2020/10/13 146 147 145 146 32,400
2020/10/12 145 147 144 146 72,900
2020/10/09 149 149 140 145 125,300
2020/10/08 152 153 149 150 102,800
2020/10/07 148 151 148 151 48,300
2020/10/06 148 149 147 149 51,200
2020/10/05 145 148 145 147 38,500
2020/10/02 146 148 144 145 118,700
2020/09/30 145 148 145 147 84,200
2020/09/29 147 160 144 144 979,700
2020/09/28 153 155 140 142 235,200
2020/09/25 153 153 150 151 65,300
2020/09/24 153 154 151 151 48,300
2020/09/23 153 154 152 153 47,600
2020/09/18 154 155 153 154 20,500
2020/09/17 156 156 153 153 42,800
2020/09/16 158 158 154 154 68,100
2020/09/15 155 157 153 156 63,800
2020/09/14 152 154 152 154 41,300
2020/09/11 150 152 150 151 23,000
2020/09/10 151 152 149 150 27,300
2020/09/09 149 151 149 150 15,700
2020/09/08 151 151 148 149 27,400
2020/09/07 152 152 150 150 26,200
2020/09/04 154 155 150 152 54,700
2020/09/03 155 156 153 153 44,600
2020/09/02 153 158 152 156 50,400
2020/09/01 154 156 152 154 49,700
2020/08/31 153 155 151 154 49,800
2020/08/28 158 158 149 152 225,900
2020/08/27 159 161 157 159 83,100
2020/08/26 159 159 156 159 144,500
2020/08/25 160 163 160 160 141,200
2020/08/24 169 183 160 160 2,303,400
2020/08/21 163 166 159 164 365,900
2020/08/20 174 174 161 168 850,400
2020/08/19 157 199 157 175 8,541,600
2020/08/18 147 149 147 149 22,500
2020/08/17 147 148 140 148 36,300
2020/08/14 145 148 144 148 23,800
2020/08/13 143 146 142 146 24,400
2020/08/12 141 145 141 145 28,700
2020/08/11 142 145 139 144 48,500
2020/08/07 138 142 138 142 32,200
2020/08/06 137 140 137 140 31,400
2020/08/05 139 139 134 138 62,600
2020/08/04 131 138 130 138 48,300
2020/08/03 124 131 123 130 74,100
2020/07/31 127 128 121 123 56,800
2020/07/30 132 133 128 128 39,400
2020/07/29 134 135 131 132 57,200
2020/07/28 135 136 134 135 20,200
2020/07/27 136 137 134 134 59,300
2020/07/22 140 140 136 139 35,700
2020/07/21 137 138 135 138 39,200
2020/07/20 139 139 134 137 69,800
2020/07/17 144 144 136 139 112,500
2020/07/16 146 146 144 145 13,300
2020/07/15 144 146 144 144 30,000
2020/07/14 148 148 144 144 46,500
2020/07/13 149 149 144 148 74,700
2020/07/10 152 155 146 146 334,900
2020/07/09 159 165 154 162 503,800
2020/07/08 150 152 148 151 60,400
2020/07/07 150 152 149 151 40,600
2020/07/06 150 154 147 153 42,100
2020/07/03 152 152 147 148 58,800
2020/07/02 156 156 148 152 57,400
2020/07/01 152 163 151 157 139,100
2020/06/30 154 155 146 150 77,100
2020/06/29 156 156 153 154 43,300
2020/06/26 156 159 153 157 32,200
2020/06/25 159 159 155 156 31,800
2020/06/24 158 159 155 157 36,800
2020/06/23 158 158 156 157 37,500
2020/06/22 157 157 154 156 32,900
2020/06/19 158 158 153 157 50,100
2020/06/18 160 161 155 156 40,700
2020/06/17 160 167 156 157 76,600
2020/06/16 154 161 154 158 45,200
2020/06/15 156 162 150 154 122,400
2020/06/12 150 159 147 156 105,400
2020/06/11 169 169 163 163 61,300
2020/06/10 170 171 167 167 28,700
2020/06/09 173 173 168 169 27,700
2020/06/08 166 172 166 170 82,800
2020/06/05 167 167 162 165 96,600
2020/06/04 170 171 165 167 55,400
2020/06/03 171 173 169 170 59,500
2020/06/02 174 174 171 171 90,200
2020/06/01 168 174 167 173 123,200
2020/05/29 168 169 166 169 115,600
2020/05/28 157 188 157 171 1,146,000
2020/05/27 156 156 153 155 40,500
2020/05/26 155 156 152 154 87,400
2020/05/25 158 159 152 153 318,000
2020/05/22 164 167 163 163 51,700
2020/05/21 167 168 165 165 81,300
2020/05/20 166 174 163 167 170,200
2020/05/19 166 168 161 168 262,600
2020/05/18 158 164 152 163 194,600
2020/05/15 157 159 154 156 52,100
2020/05/14 165 165 155 156 135,100
2020/05/13 158 163 156 163 87,900
2020/05/12 157 165 156 156 173,000
2020/05/11 152 159 152 158 138,200
2020/05/08 150 153 148 150 138,300
2020/05/07 152 152 147 151 112,100
2020/05/01 150 152 148 150 122,700
2020/04/30 154 158 152 154 282,700
2020/04/28 149 151 143 150 164,100
2020/04/27 146 151 142 149 192,100
2020/04/24 150 150 142 143 143,300
2020/04/23 148 157 147 150 208,600
2020/04/22 155 173 145 145 584,300
2020/04/21 165 165 149 153 423,300
2020/04/20 178 180 165 165 633,600
2020/04/17 185 189 176 182 376,600
2020/04/16 185 187 175 185 616,700
2020/04/15 195 216 173 190 4,439,200
2020/04/14 140 182 139 182 2,692,300
2020/04/13 129 152 129 132 485,500
2020/04/10 130 130 123 127 183,800
2020/04/09 128 143 126 132 193,000
2020/04/08 123 126 119 124 55,900
2020/04/07 120 124 118 120 85,500
2020/04/06 116 118 112 115 101,500
2020/04/03 120 122 117 117 39,700
2020/04/02 126 127 118 121 104,500
2020/04/01 137 148 121 121 467,900
2020/03/31 129 132 128 132 68,900
2020/03/30 127 131 125 131 64,500
2020/03/27 134 135 130 130 57,500
2020/03/26 137 137 129 130 66,500
2020/03/25 131 140 130 136 114,700
2020/03/24 120 127 120 126 81,300
2020/03/23 120 121 114 119 164,700
2020/03/19 127 129 117 123 105,800
2020/03/18 127 132 123 126 60,300
2020/03/17 113 126 113 123 133,100
2020/03/16 125 125 114 118 113,700
2020/03/13 125 125 107 115 211,300
2020/03/12 129 135 126 126 147,600
2020/03/11 140 145 130 132 122,400
2020/03/10 130 148 125 145 265,700
2020/03/09 157 159 139 142 162,400
2020/03/06 167 169 162 162 47,300
2020/03/05 168 178 165 171 74,700
2020/03/04 162 169 162 167 34,400
2020/03/03 180 180 165 167 143,800
2020/03/02 158 173 157 171 141,600
2020/02/28 168 170 153 163 365,300
2020/02/27 195 199 185 186 190,000
2020/02/26 202 204 197 202 113,600
2020/02/25 200 207 198 202 129,800
2020/02/21 210 211 208 208 39,500
2020/02/20 211 211 208 210 41,600
2020/02/19 204 211 204 210 126,600
2020/02/18 202 206 200 204 136,500
2020/02/17 202 207 201 205 90,500
2020/02/14 208 210 203 204 89,400
2020/02/13 210 211 208 208 39,800
2020/02/12 212 212 208 209 42,600
2020/02/10 207 212 202 209 193,800
2020/02/07 215 215 210 210 83,800
2020/02/06 215 215 208 210 77,300
2020/02/05 212 212 210 211 53,000
2020/02/04 215 216 210 211 66,300
2020/02/03 197 213 195 213 243,100
2020/01/31 207 215 207 210 98,800
2020/01/30 233 233 210 210 452,300
2020/01/29 230 239 221 227 1,221,500
2020/01/28 206 241 205 224 2,825,100
2020/01/27 206 208 203 205 129,700
2020/01/24 203 208 201 208 148,800
2020/01/23 202 204 201 202 59,500
2020/01/22 205 205 202 202 76,100
2020/01/21 204 204 200 203 72,000
2020/01/20 199 205 198 204 83,600
2020/01/17 200 200 198 198 71,000
2020/01/16 199 201 198 201 97,500
2020/01/15 197 199 196 199 28,600
2020/01/14 196 198 195 196 78,700
2020/01/10 198 199 193 193 276,500
2020/01/09 200 202 198 199 113,200
2020/01/08 199 204 195 198 230,200
2020/01/07 202 202 199 199 34,300
2020/01/06 196 204 195 200 141,300

このページの先頭へ