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
2022/12/30 125 126 124 126 126,600
2022/12/29 125 126 123 124 100,600
2022/12/28 128 128 123 126 244,600
2022/12/27 128 129 127 128 66,800
2022/12/26 128 129 127 129 41,300
2022/12/23 130 130 128 129 20,400
2022/12/22 128 130 128 130 32,800
2022/12/21 128 129 126 128 34,200
2022/12/20 129 130 125 129 75,100
2022/12/19 129 130 128 129 75,200
2022/12/16 135 135 129 130 333,400
2022/12/15 135 136 134 135 58,300
2022/12/14 135 136 135 135 27,200
2022/12/13 136 136 135 136 23,500
2022/12/12 135 136 134 136 17,800
2022/12/09 134 136 134 135 7,400
2022/12/08 134 135 134 134 46,600
2022/12/07 134 136 134 135 8,200
2022/12/06 135 136 134 135 42,400
2022/12/05 135 136 135 135 15,900
2022/12/02 135 136 135 136 24,900
2022/12/01 137 137 134 136 45,200
2022/11/30 136 137 136 136 14,700
2022/11/29 135 137 135 137 60,000
2022/11/28 137 137 136 137 14,200
2022/11/25 137 137 135 137 35,300
2022/11/24 137 137 136 137 27,900
2022/11/22 136 137 136 137 25,600
2022/11/21 136 136 135 136 27,100
2022/11/18 135 136 134 135 14,700
2022/11/17 135 136 135 135 12,800
2022/11/16 136 137 135 135 23,100
2022/11/15 136 136 135 136 6,800
2022/11/14 135 136 134 136 23,600
2022/11/11 134 136 133 135 137,500
2022/11/10 136 136 135 135 18,300
2022/11/09 137 138 136 136 19,800
2022/11/08 137 138 136 137 15,600
2022/11/07 138 138 136 138 19,100
2022/11/04 137 138 136 138 11,800
2022/11/02 138 139 137 139 41,000
2022/11/01 138 138 136 137 27,700
2022/10/31 137 138 136 138 8,900
2022/10/28 138 138 136 137 9,700
2022/10/27 137 138 136 138 16,900
2022/10/26 138 138 137 137 17,700
2022/10/25 139 139 137 137 15,900
2022/10/24 139 139 137 137 28,200
2022/10/21 139 139 138 139 30,100
2022/10/20 139 141 139 139 28,600
2022/10/19 137 139 137 138 20,300
2022/10/18 137 138 135 138 54,500
2022/10/17 135 137 134 137 62,100
2022/10/14 134 137 133 135 160,300
2022/10/13 142 142 139 139 131,400
2022/10/12 138 141 138 140 50,400
2022/10/11 139 140 136 138 51,800
2022/10/07 140 141 139 140 38,400
2022/10/06 140 142 139 142 82,200
2022/10/05 137 140 137 139 39,400
2022/10/04 136 138 136 138 19,700
2022/10/03 135 136 134 136 15,100
2022/09/30 136 136 133 134 14,400
2022/09/29 135 137 134 137 6,700
2022/09/28 135 136 133 135 36,900
2022/09/27 136 136 135 136 9,300
2022/09/26 135 136 134 135 22,300
2022/09/22 137 137 134 135 35,200
2022/09/21 137 137 135 137 14,500
2022/09/20 136 138 136 137 48,900
2022/09/16 137 138 136 138 16,000
2022/09/15 138 138 137 138 11,700
2022/09/14 137 138 137 138 9,900
2022/09/13 138 139 137 138 36,200
2022/09/12 138 139 137 138 25,600
2022/09/09 139 139 137 137 8,100
2022/09/08 137 139 137 139 20,300
2022/09/07 139 140 136 137 45,100
2022/09/06 139 140 139 139 6,300
2022/09/05 138 140 138 139 15,200
2022/09/02 142 142 138 139 54,200
2022/09/01 140 140 139 140 22,100
2022/08/31 141 141 139 140 30,100
2022/08/30 137 143 137 142 205,200
2022/08/29 136 138 136 137 24,900
2022/08/26 137 138 137 138 8,100
2022/08/25 139 139 135 138 59,600
2022/08/24 139 139 137 139 19,500
2022/08/23 137 138 137 137 4,100
2022/08/22 138 139 137 138 15,900
2022/08/19 139 139 138 139 4,400
2022/08/18 137 139 137 139 17,500
2022/08/17 137 139 137 138 48,700
2022/08/16 137 137 136 137 19,700
2022/08/15 137 138 136 137 23,900
2022/08/12 137 138 136 137 23,100
2022/08/10 137 137 136 137 4,100
2022/08/09 136 137 136 136 6,000
2022/08/08 138 138 136 136 19,700
2022/08/05 137 138 137 138 7,700
2022/08/04 138 139 137 137 26,200
2022/08/03 138 139 136 138 47,700
2022/08/02 139 139 137 139 19,800
2022/08/01 138 139 138 138 31,700
2022/07/29 138 138 137 137 31,100
2022/07/28 139 139 138 138 7,700
2022/07/27 138 139 138 138 4,800
2022/07/26 138 139 138 138 12,600
2022/07/25 139 139 137 137 18,100
2022/07/22 138 138 137 137 12,900
2022/07/21 138 139 137 138 21,500
2022/07/20 139 139 137 138 32,000
2022/07/19 138 138 137 138 19,100
2022/07/15 137 141 136 137 191,500
2022/07/14 144 147 140 146 146,500
2022/07/13 141 143 140 143 61,700
2022/07/12 140 141 139 141 20,100
2022/07/11 140 141 140 141 26,400
2022/07/08 141 141 140 140 44,000
2022/07/07 140 141 139 141 44,700
2022/07/06 139 140 139 140 24,500
2022/07/05 139 140 139 140 11,400
2022/07/04 140 140 138 139 11,200
2022/07/01 138 140 138 140 21,900
2022/06/30 139 139 137 139 13,300
2022/06/29 141 141 132 139 97,200
2022/06/28 140 141 139 141 43,100
2022/06/27 140 140 138 139 13,300
2022/06/24 140 140 138 140 28,600
2022/06/23 138 139 138 139 29,200
2022/06/22 140 140 138 138 11,900
2022/06/21 138 140 137 140 35,900
2022/06/20 141 141 137 137 36,300
2022/06/17 138 139 135 138 41,500
2022/06/16 141 143 140 140 17,800
2022/06/15 141 141 140 140 35,100
2022/06/14 140 142 140 141 59,100
2022/06/13 144 144 139 141 98,200
2022/06/10 143 145 142 145 66,400
2022/06/09 145 146 144 145 35,700
2022/06/08 145 146 144 145 52,700
2022/06/07 143 145 142 144 42,200
2022/06/06 142 143 141 143 49,400
2022/06/03 141 142 139 142 45,400
2022/06/02 140 141 139 141 41,200
2022/06/01 139 140 138 140 33,600
2022/05/31 140 140 138 138 30,100
2022/05/30 139 140 138 140 21,700
2022/05/27 139 140 138 138 37,900
2022/05/26 137 139 136 139 76,700
2022/05/25 139 139 137 137 30,300
2022/05/24 139 140 137 139 54,100
2022/05/23 139 140 138 139 52,300
2022/05/20 140 140 138 139 77,300
2022/05/19 138 141 136 141 82,400
2022/05/18 137 139 137 138 71,500
2022/05/17 136 138 136 136 66,300
2022/05/16 138 138 135 136 59,500
2022/05/13 136 138 133 138 94,200
2022/05/12 138 138 133 136 95,900
2022/05/11 137 140 137 138 87,400
2022/05/10 137 138 135 137 40,800
2022/05/09 137 138 136 137 46,400
2022/05/06 136 138 135 137 69,200
2022/05/02 135 135 134 135 43,100
2022/04/28 133 135 133 135 39,600
2022/04/27 134 135 132 133 56,700
2022/04/26 135 136 134 135 42,700
2022/04/25 136 137 133 134 94,900
2022/04/22 134 136 133 136 64,700
2022/04/21 136 136 134 134 95,600
2022/04/20 138 138 136 136 69,100
2022/04/19 137 138 136 138 139,600
2022/04/18 135 137 133 136 256,000
2022/04/15 152 156 134 135 3,376,600
2022/04/14 130 132 128 132 99,900
2022/04/13 131 138 125 130 324,300
2022/04/12 128 129 127 127 11,700
2022/04/11 129 129 127 129 19,800
2022/04/08 127 129 127 129 41,800
2022/04/07 128 129 127 127 27,300
2022/04/06 129 129 128 128 14,500
2022/04/05 127 129 127 129 19,500
2022/04/04 129 130 126 127 71,400
2022/04/01 127 129 126 129 27,000
2022/03/31 125 127 125 127 31,500
2022/03/30 126 127 125 126 18,100
2022/03/29 125 127 125 127 19,700
2022/03/28 126 126 125 125 25,200
2022/03/25 128 128 124 125 35,700
2022/03/24 126 127 125 127 35,800
2022/03/23 125 126 125 126 12,200
2022/03/22 124 127 124 124 98,300
2022/03/18 124 125 123 123 30,500
2022/03/17 122 125 122 123 32,500
2022/03/16 122 123 121 121 25,400
2022/03/15 120 122 119 122 35,700
2022/03/14 119 121 119 121 19,700
2022/03/11 121 121 117 119 21,500
2022/03/10 122 123 119 121 16,900
2022/03/09 118 123 118 120 29,200
2022/03/08 119 121 118 118 42,300
2022/03/07 121 122 119 119 27,000
2022/03/04 124 124 122 122 56,200
2022/03/03 125 126 124 125 18,800
2022/03/02 127 127 124 125 33,800
2022/03/01 127 128 124 127 46,500
2022/02/28 127 128 123 128 57,400
2022/02/25 121 126 121 126 64,900
2022/02/24 126 128 124 125 46,600
2022/02/22 126 128 126 128 24,000
2022/02/21 126 128 125 127 31,100
2022/02/18 126 129 126 127 30,900
2022/02/17 127 129 126 127 18,700
2022/02/16 127 128 125 127 33,000
2022/02/15 126 128 126 126 18,600
2022/02/14 125 126 124 126 23,600
2022/02/10 128 128 127 127 19,700
2022/02/09 127 128 127 127 16,600
2022/02/08 125 127 125 126 26,500
2022/02/07 127 128 124 124 55,300
2022/02/04 123 127 122 126 43,100
2022/02/03 124 126 123 123 45,400
2022/02/02 123 126 123 126 36,300
2022/02/01 121 124 121 123 26,600
2022/01/31 118 121 118 120 53,800
2022/01/28 121 121 117 118 88,000
2022/01/27 125 126 118 119 211,700
2022/01/26 126 126 125 126 38,800
2022/01/25 130 130 124 126 73,900
2022/01/24 128 129 125 129 68,900
2022/01/21 128 129 127 129 18,400
2022/01/20 126 129 126 129 26,000
2022/01/19 127 130 126 126 100,200
2022/01/18 131 132 127 128 118,900
2022/01/17 132 136 131 131 184,500
2022/01/14 140 147 134 134 1,513,900
2022/01/13 133 137 132 135 212,200
2022/01/12 133 134 132 134 48,900
2022/01/11 131 132 129 132 49,800
2022/01/07 132 132 128 131 82,600
2022/01/06 133 133 131 132 93,600
2022/01/05 135 136 134 135 36,700
2022/01/04 133 136 133 135 70,900

このページの先頭へ