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
2021/12/30 133 133 131 133 37,700
2021/12/29 130 133 130 133 38,700
2021/12/28 130 130 127 129 116,800
2021/12/27 132 133 130 130 63,300
2021/12/24 133 135 130 133 112,400
2021/12/23 130 132 130 131 159,800
2021/12/22 130 131 129 131 130,800
2021/12/21 130 131 127 131 94,100
2021/12/20 132 132 128 129 91,400
2021/12/17 134 134 132 132 49,200
2021/12/16 134 136 134 134 51,700
2021/12/15 135 135 133 134 21,700
2021/12/14 137 137 132 133 67,500
2021/12/13 136 137 136 136 38,100
2021/12/10 138 138 135 135 47,400
2021/12/09 138 140 138 138 28,200
2021/12/08 138 139 137 139 37,000
2021/12/07 136 138 136 138 35,600
2021/12/06 134 137 134 137 62,400
2021/12/03 133 134 130 134 70,900
2021/12/02 132 135 130 133 84,600
2021/12/01 135 136 132 135 67,500
2021/11/30 137 138 134 134 150,400
2021/11/29 136 138 134 135 122,300
2021/11/26 140 140 137 139 117,500
2021/11/25 144 145 140 140 74,700
2021/11/24 142 145 140 140 227,200
2021/11/22 143 143 141 142 59,300
2021/11/19 144 145 143 144 52,400
2021/11/18 144 152 143 145 323,400
2021/11/17 143 145 143 143 65,200
2021/11/16 141 144 141 143 89,300
2021/11/15 139 141 137 141 73,500
2021/11/12 139 141 139 140 110,400
2021/11/11 141 143 140 140 49,500
2021/11/10 143 143 139 141 105,000
2021/11/09 145 146 139 141 229,200
2021/11/08 148 148 144 145 33,300
2021/11/05 147 147 145 146 51,800
2021/11/04 148 149 146 147 60,000
2021/11/02 147 148 147 147 39,800
2021/11/01 147 147 143 146 64,700
2021/10/29 146 147 145 146 27,800
2021/10/28 148 148 145 146 55,500
2021/10/27 148 149 147 149 32,800
2021/10/26 147 153 147 150 129,900
2021/10/25 148 148 145 145 78,100
2021/10/22 145 148 145 147 51,500
2021/10/21 148 148 145 147 59,300
2021/10/20 148 149 147 148 46,900
2021/10/19 150 151 146 148 79,700
2021/10/18 148 149 147 148 28,100
2021/10/15 147 150 145 149 176,600
2021/10/14 153 155 146 146 343,100
2021/10/13 156 156 149 153 218,800
2021/10/12 160 160 156 156 104,400
2021/10/11 158 163 157 161 265,700
2021/10/08 155 156 153 155 123,400
2021/10/07 158 158 153 153 161,300
2021/10/06 162 162 154 158 240,500
2021/10/05 151 164 150 162 680,600
2021/10/04 153 164 150 153 666,800
2021/10/01 151 152 148 150 79,000
2021/09/30 145 155 145 152 306,500
2021/09/29 145 146 144 146 102,200
2021/09/28 147 147 146 147 17,400
2021/09/27 147 149 145 147 79,700
2021/09/24 146 147 144 146 26,500
2021/09/22 144 145 143 143 26,000
2021/09/21 143 145 142 144 85,100
2021/09/17 147 148 146 147 81,200
2021/09/16 148 151 147 148 73,600
2021/09/15 150 150 148 149 74,800
2021/09/14 150 151 148 150 132,000
2021/09/13 150 153 148 150 80,200
2021/09/10 147 152 147 150 128,000
2021/09/09 147 148 146 147 20,100
2021/09/08 147 148 147 148 55,800
2021/09/07 149 150 147 148 42,000
2021/09/06 150 151 149 149 68,700
2021/09/03 143 151 143 151 172,900
2021/09/02 147 147 143 143 29,500
2021/09/01 147 147 144 145 36,700
2021/08/31 144 153 141 145 109,300
2021/08/30 142 143 141 143 20,500
2021/08/27 142 144 141 141 44,800
2021/08/26 142 143 141 143 25,100
2021/08/25 144 144 140 142 49,300
2021/08/24 141 143 141 142 35,200
2021/08/23 137 141 137 141 36,300
2021/08/20 140 141 134 136 136,600
2021/08/19 142 147 140 140 57,600
2021/08/18 138 143 138 142 52,600
2021/08/17 145 145 139 139 131,300
2021/08/16 150 150 144 145 72,700
2021/08/13 149 151 149 150 22,100
2021/08/12 150 150 148 149 28,400
2021/08/11 150 154 146 148 188,400
2021/08/10 145 150 145 148 78,200
2021/08/06 147 148 145 145 68,500
2021/08/05 147 150 146 146 89,800
2021/08/04 148 150 147 149 108,100
2021/08/03 151 153 150 150 40,200
2021/08/02 151 152 149 151 50,700
2021/07/30 154 154 148 151 160,700
2021/07/29 153 154 152 153 115,100
2021/07/28 158 160 150 153 463,300
2021/07/27 160 161 158 158 74,400
2021/07/26 159 161 158 158 66,900
2021/07/21 160 161 158 158 105,000
2021/07/20 158 160 157 158 141,500
2021/07/19 167 167 159 160 338,300
2021/07/16 167 169 165 167 181,200
2021/07/15 177 179 168 168 753,500
2021/07/14 173 186 171 182 1,430,300
2021/07/13 167 172 166 169 312,700
2021/07/12 168 169 165 166 189,400
2021/07/09 157 171 156 171 853,100
2021/07/08 168 168 161 163 372,200
2021/07/07 166 172 165 166 149,900
2021/07/06 171 171 167 168 162,700
2021/07/05 173 173 170 171 174,800
2021/07/02 173 174 170 172 315,100
2021/07/01 169 173 165 173 414,600
2021/06/30 170 172 167 169 249,900
2021/06/29 163 170 161 167 408,400
2021/06/28 159 164 156 164 385,800
2021/06/25 156 158 154 158 177,400
2021/06/24 155 159 155 155 124,500
2021/06/23 156 157 153 154 95,800
2021/06/22 155 158 155 155 82,100
2021/06/21 156 156 152 153 299,600
2021/06/18 163 163 156 157 256,600
2021/06/17 158 166 157 165 419,700
2021/06/16 160 160 157 158 82,900
2021/06/15 156 163 156 160 283,800
2021/06/14 158 158 155 156 83,800
2021/06/11 157 158 156 156 104,500
2021/06/10 156 163 155 158 362,000
2021/06/09 154 157 153 157 216,900
2021/06/08 155 155 152 152 194,600
2021/06/07 157 157 152 154 248,700
2021/06/04 157 158 154 156 202,600
2021/06/03 154 160 152 158 290,200
2021/06/02 155 156 152 154 544,800
2021/06/01 161 164 154 155 1,001,400
2021/05/31 161 179 157 161 4,044,200
2021/05/28 172 204 161 162 12,913,600
2021/05/27 161 164 158 162 599,000
2021/05/26 169 169 161 165 1,609,600
2021/05/25 155 174 151 174 2,787,600
2021/05/24 173 187 155 155 7,525,000
2021/05/21 137 138 136 138 27,800
2021/05/20 136 138 136 138 17,200
2021/05/19 134 138 134 138 13,000
2021/05/18 134 136 134 135 22,600
2021/05/17 137 137 133 133 12,700
2021/05/14 136 138 135 137 11,000
2021/05/13 135 136 134 136 31,200
2021/05/12 139 139 135 136 73,600
2021/05/11 139 140 138 138 19,800
2021/05/10 140 140 139 139 14,400
2021/05/07 140 141 140 141 13,700
2021/05/06 140 141 139 140 38,800
2021/04/30 141 141 139 140 26,700
2021/04/28 140 141 139 140 22,200
2021/04/27 140 141 139 140 20,000
2021/04/26 140 141 139 140 12,300
2021/04/23 141 141 139 139 15,300
2021/04/22 139 140 139 140 18,900
2021/04/21 140 141 137 138 73,100
2021/04/20 141 142 140 140 33,300
2021/04/19 141 142 140 142 48,900
2021/04/16 141 142 140 141 35,600
2021/04/15 141 142 140 142 25,000
2021/04/14 142 142 141 141 19,400
2021/04/13 143 144 142 143 52,200
2021/04/12 141 143 141 143 8,600
2021/04/09 142 144 141 141 100,200
2021/04/08 148 148 145 145 46,300
2021/04/07 146 149 146 148 62,200
2021/04/06 148 150 145 146 104,100
2021/04/05 145 149 145 148 44,800
2021/04/02 143 146 143 145 33,800
2021/04/01 145 145 142 143 22,500
2021/03/31 145 146 144 144 37,200
2021/03/30 145 146 144 144 30,600
2021/03/29 147 148 145 146 36,800
2021/03/26 144 148 144 147 62,300
2021/03/25 146 146 143 144 35,200
2021/03/24 146 146 142 143 125,500
2021/03/23 149 150 146 148 76,600
2021/03/22 148 149 146 149 49,000
2021/03/19 147 150 146 146 165,800
2021/03/18 147 147 144 147 49,500
2021/03/17 143 146 143 145 103,200
2021/03/16 142 143 141 142 33,900
2021/03/15 142 142 141 142 30,900
2021/03/12 143 144 142 142 55,100
2021/03/11 140 151 140 142 402,100
2021/03/10 140 141 139 141 31,700
2021/03/09 140 141 139 141 31,300
2021/03/08 141 141 139 139 32,000
2021/03/05 139 141 138 141 48,800
2021/03/04 142 142 138 140 42,900
2021/03/03 140 142 140 140 31,700
2021/03/02 142 142 140 140 53,000
2021/03/01 141 144 141 141 80,000
2021/02/26 141 145 138 143 136,600
2021/02/25 144 157 141 142 1,104,200
2021/02/24 140 141 139 139 48,200
2021/02/22 140 142 139 140 45,200
2021/02/19 142 142 140 140 31,100
2021/02/18 142 142 139 140 65,900
2021/02/17 140 143 140 141 64,700
2021/02/16 138 140 138 140 46,900
2021/02/15 142 142 138 139 74,400
2021/02/12 141 142 139 142 32,700
2021/02/10 141 141 139 141 23,100
2021/02/09 141 142 138 141 83,400
2021/02/08 140 143 137 140 67,600
2021/02/05 139 140 136 139 38,200
2021/02/04 138 139 137 139 13,000
2021/02/03 139 140 137 139 34,900
2021/02/02 135 139 135 139 15,600
2021/02/01 136 137 134 135 32,900
2021/01/29 136 137 134 136 23,200
2021/01/28 137 138 135 136 40,400
2021/01/27 137 139 136 139 25,500
2021/01/26 137 138 135 138 21,000
2021/01/25 136 138 135 137 16,100
2021/01/22 134 135 133 135 8,400
2021/01/21 136 136 133 134 37,100
2021/01/20 135 136 134 136 14,900
2021/01/19 135 136 134 134 21,800
2021/01/18 134 135 133 134 10,700
2021/01/15 133 135 131 135 54,800
2021/01/14 134 137 134 135 68,100
2021/01/13 134 136 132 133 85,000
2021/01/12 132 134 132 133 39,400
2021/01/08 133 135 132 132 32,100
2021/01/07 133 135 130 134 46,600
2021/01/06 129 133 129 133 22,600
2021/01/05 131 131 129 130 19,400
2021/01/04 130 130 128 129 12,700

このページの先頭へ