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 |
|---|---|---|---|---|---|
| 2024/12/30 | 142 | 142 | 141 | 142 | 21,600 |
| 2024/12/27 | 141 | 142 | 140 | 142 | 17,700 |
| 2024/12/26 | 141 | 142 | 140 | 141 | 23,500 |
| 2024/12/25 | 141 | 143 | 139 | 142 | 90,800 |
| 2024/12/24 | 140 | 141 | 139 | 141 | 24,300 |
| 2024/12/23 | 142 | 142 | 140 | 140 | 24,700 |
| 2024/12/20 | 141 | 142 | 140 | 141 | 30,600 |
| 2024/12/19 | 141 | 141 | 140 | 140 | 8,800 |
| 2024/12/18 | 141 | 142 | 141 | 141 | 28,500 |
| 2024/12/17 | 142 | 143 | 141 | 141 | 15,300 |
| 2024/12/16 | 142 | 143 | 142 | 142 | 9,700 |
| 2024/12/13 | 142 | 143 | 141 | 142 | 8,800 |
| 2024/12/12 | 142 | 143 | 142 | 142 | 9,900 |
| 2024/12/11 | 143 | 143 | 142 | 142 | 55,100 |
| 2024/12/10 | 142 | 143 | 142 | 142 | 70,100 |
| 2024/12/09 | 142 | 142 | 141 | 142 | 10,400 |
| 2024/12/06 | 142 | 142 | 141 | 141 | 8,300 |
| 2024/12/05 | 142 | 142 | 140 | 142 | 11,800 |
| 2024/12/04 | 142 | 142 | 141 | 142 | 16,600 |
| 2024/12/03 | 141 | 143 | 140 | 143 | 24,300 |
| 2024/12/02 | 141 | 141 | 139 | 141 | 15,900 |
| 2024/11/29 | 141 | 141 | 140 | 140 | 16,100 |
| 2024/11/28 | 142 | 143 | 140 | 141 | 25,100 |
| 2024/11/27 | 142 | 143 | 142 | 142 | 6,000 |
| 2024/11/26 | 142 | 143 | 142 | 142 | 11,700 |
| 2024/11/25 | 143 | 143 | 142 | 142 | 16,600 |
| 2024/11/22 | 142 | 143 | 141 | 142 | 7,600 |
| 2024/11/21 | 143 | 143 | 142 | 143 | 2,700 |
| 2024/11/20 | 142 | 143 | 141 | 143 | 6,300 |
| 2024/11/19 | 142 | 143 | 142 | 142 | 11,600 |
| 2024/11/18 | 143 | 143 | 141 | 142 | 8,100 |
| 2024/11/15 | 142 | 143 | 141 | 143 | 23,800 |
| 2024/11/14 | 142 | 142 | 140 | 141 | 15,800 |
| 2024/11/13 | 142 | 142 | 138 | 142 | 29,300 |
| 2024/11/12 | 141 | 142 | 140 | 142 | 40,800 |
| 2024/11/11 | 140 | 142 | 140 | 140 | 15,400 |
| 2024/11/08 | 142 | 142 | 139 | 141 | 34,100 |
| 2024/11/07 | 142 | 143 | 141 | 142 | 20,900 |
| 2024/11/06 | 141 | 142 | 141 | 142 | 34,300 |
| 2024/11/05 | 142 | 142 | 141 | 142 | 24,700 |
| 2024/11/01 | 141 | 142 | 139 | 139 | 18,400 |
| 2024/10/31 | 144 | 144 | 141 | 141 | 64,600 |
| 2024/10/30 | 142 | 143 | 141 | 143 | 27,600 |
| 2024/10/29 | 142 | 143 | 140 | 141 | 34,900 |
| 2024/10/28 | 141 | 145 | 141 | 142 | 60,400 |
| 2024/10/25 | 143 | 143 | 140 | 140 | 21,000 |
| 2024/10/24 | 138 | 141 | 138 | 141 | 6,100 |
| 2024/10/23 | 139 | 141 | 138 | 141 | 8,300 |
| 2024/10/22 | 140 | 141 | 137 | 139 | 29,800 |
| 2024/10/21 | 141 | 141 | 139 | 139 | 10,700 |
| 2024/10/18 | 141 | 141 | 140 | 140 | 5,800 |
| 2024/10/17 | 141 | 142 | 140 | 140 | 8,100 |
| 2024/10/16 | 142 | 142 | 140 | 142 | 17,800 |
| 2024/10/15 | 141 | 142 | 139 | 140 | 47,900 |
| 2024/10/11 | 141 | 147 | 140 | 143 | 191,000 |
| 2024/10/10 | 149 | 152 | 147 | 151 | 95,000 |
| 2024/10/09 | 149 | 149 | 144 | 148 | 62,900 |
| 2024/10/08 | 145 | 151 | 144 | 149 | 108,600 |
| 2024/10/07 | 144 | 146 | 143 | 145 | 24,700 |
| 2024/10/04 | 146 | 146 | 144 | 145 | 16,400 |
| 2024/10/03 | 146 | 147 | 145 | 145 | 12,100 |
| 2024/10/02 | 147 | 149 | 145 | 146 | 20,300 |
| 2024/10/01 | 144 | 147 | 144 | 146 | 13,800 |
| 2024/09/30 | 147 | 148 | 143 | 144 | 30,900 |
| 2024/09/27 | 150 | 150 | 147 | 147 | 10,500 |
| 2024/09/26 | 148 | 149 | 146 | 148 | 37,000 |
| 2024/09/25 | 149 | 149 | 146 | 148 | 26,500 |
| 2024/09/24 | 149 | 149 | 146 | 148 | 23,600 |
| 2024/09/20 | 146 | 149 | 144 | 147 | 138,100 |
| 2024/09/19 | 146 | 147 | 145 | 147 | 32,900 |
| 2024/09/18 | 146 | 148 | 144 | 147 | 39,100 |
| 2024/09/17 | 142 | 148 | 141 | 147 | 56,300 |
| 2024/09/13 | 134 | 143 | 134 | 141 | 78,900 |
| 2024/09/12 | 136 | 138 | 136 | 137 | 5,900 |
| 2024/09/11 | 137 | 137 | 135 | 135 | 16,300 |
| 2024/09/10 | 136 | 138 | 136 | 138 | 4,600 |
| 2024/09/09 | 133 | 138 | 133 | 136 | 20,600 |
| 2024/09/06 | 136 | 138 | 135 | 137 | 29,700 |
| 2024/09/05 | 133 | 138 | 132 | 135 | 29,200 |
| 2024/09/04 | 137 | 139 | 132 | 134 | 87,700 |
| 2024/09/03 | 138 | 139 | 138 | 138 | 5,900 |
| 2024/09/02 | 139 | 140 | 138 | 138 | 12,100 |
| 2024/08/30 | 137 | 140 | 137 | 138 | 27,600 |
| 2024/08/29 | 138 | 139 | 136 | 137 | 32,700 |
| 2024/08/28 | 137 | 137 | 135 | 135 | 19,200 |
| 2024/08/27 | 138 | 138 | 135 | 136 | 18,800 |
| 2024/08/26 | 137 | 138 | 137 | 137 | 4,900 |
| 2024/08/23 | 138 | 138 | 136 | 136 | 17,100 |
| 2024/08/22 | 137 | 138 | 135 | 138 | 33,900 |
| 2024/08/21 | 136 | 138 | 136 | 136 | 9,200 |
| 2024/08/20 | 136 | 137 | 136 | 137 | 4,900 |
| 2024/08/19 | 136 | 138 | 136 | 136 | 24,800 |
| 2024/08/16 | 137 | 137 | 136 | 137 | 9,700 |
| 2024/08/15 | 135 | 136 | 134 | 136 | 8,700 |
| 2024/08/14 | 132 | 135 | 132 | 134 | 27,300 |
| 2024/08/13 | 133 | 134 | 132 | 133 | 7,200 |
| 2024/08/09 | 131 | 133 | 130 | 131 | 15,400 |
| 2024/08/08 | 130 | 132 | 130 | 131 | 23,100 |
| 2024/08/07 | 126 | 133 | 125 | 132 | 45,800 |
| 2024/08/06 | 124 | 127 | 124 | 127 | 106,000 |
| 2024/08/05 | 133 | 133 | 114 | 119 | 367,900 |
| 2024/08/02 | 139 | 143 | 134 | 138 | 122,500 |
| 2024/08/01 | 147 | 149 | 139 | 142 | 235,000 |
| 2024/07/31 | 147 | 147 | 144 | 146 | 52,900 |
| 2024/07/30 | 149 | 149 | 146 | 147 | 84,200 |
| 2024/07/29 | 150 | 150 | 149 | 149 | 28,400 |
| 2024/07/26 | 149 | 153 | 148 | 150 | 72,700 |
| 2024/07/25 | 150 | 151 | 148 | 150 | 36,900 |
| 2024/07/24 | 150 | 150 | 149 | 149 | 24,300 |
| 2024/07/23 | 148 | 150 | 148 | 150 | 24,000 |
| 2024/07/22 | 150 | 151 | 149 | 149 | 17,800 |
| 2024/07/19 | 150 | 152 | 149 | 150 | 39,100 |
| 2024/07/18 | 151 | 152 | 150 | 150 | 24,300 |
| 2024/07/17 | 152 | 152 | 148 | 151 | 106,500 |
| 2024/07/16 | 150 | 152 | 150 | 152 | 36,100 |
| 2024/07/12 | 150 | 152 | 147 | 150 | 385,700 |
| 2024/07/11 | 161 | 161 | 158 | 158 | 182,900 |
| 2024/07/10 | 157 | 162 | 157 | 161 | 68,000 |
| 2024/07/09 | 157 | 158 | 157 | 157 | 8,000 |
| 2024/07/08 | 157 | 158 | 157 | 158 | 10,900 |
| 2024/07/05 | 156 | 157 | 155 | 157 | 49,700 |
| 2024/07/04 | 156 | 158 | 155 | 155 | 37,500 |
| 2024/07/03 | 158 | 158 | 156 | 157 | 61,200 |
| 2024/07/02 | 159 | 160 | 157 | 159 | 40,900 |
| 2024/07/01 | 160 | 160 | 158 | 159 | 15,300 |
| 2024/06/28 | 163 | 163 | 160 | 160 | 57,100 |
| 2024/06/27 | 161 | 162 | 159 | 162 | 86,500 |
| 2024/06/26 | 160 | 161 | 158 | 161 | 57,600 |
| 2024/06/25 | 160 | 160 | 157 | 159 | 144,900 |
| 2024/06/24 | 157 | 158 | 155 | 158 | 42,800 |
| 2024/06/21 | 156 | 158 | 155 | 157 | 31,300 |
| 2024/06/20 | 156 | 156 | 154 | 154 | 16,200 |
| 2024/06/19 | 156 | 156 | 155 | 155 | 16,700 |
| 2024/06/18 | 156 | 156 | 154 | 155 | 19,400 |
| 2024/06/17 | 156 | 156 | 155 | 156 | 6,100 |
| 2024/06/14 | 158 | 158 | 154 | 155 | 37,700 |
| 2024/06/13 | 159 | 160 | 156 | 157 | 17,700 |
| 2024/06/12 | 159 | 159 | 155 | 158 | 108,100 |
| 2024/06/11 | 153 | 165 | 152 | 159 | 346,700 |
| 2024/06/10 | 153 | 153 | 152 | 152 | 5,000 |
| 2024/06/07 | 152 | 153 | 152 | 153 | 3,000 |
| 2024/06/06 | 153 | 153 | 152 | 152 | 3,800 |
| 2024/06/05 | 152 | 153 | 152 | 153 | 18,900 |
| 2024/06/04 | 153 | 154 | 152 | 152 | 10,300 |
| 2024/06/03 | 153 | 154 | 151 | 152 | 74,400 |
| 2024/05/31 | 152 | 153 | 152 | 152 | 9,600 |
| 2024/05/30 | 151 | 152 | 150 | 151 | 20,000 |
| 2024/05/29 | 153 | 153 | 151 | 151 | 14,100 |
| 2024/05/28 | 153 | 154 | 152 | 153 | 29,400 |
| 2024/05/27 | 153 | 154 | 152 | 153 | 16,600 |
| 2024/05/24 | 154 | 154 | 152 | 153 | 15,100 |
| 2024/05/23 | 154 | 154 | 152 | 153 | 35,800 |
| 2024/05/22 | 154 | 155 | 153 | 154 | 10,300 |
| 2024/05/21 | 154 | 154 | 154 | 154 | 5,100 |
| 2024/05/20 | 154 | 155 | 154 | 154 | 12,200 |
| 2024/05/17 | 154 | 154 | 152 | 153 | 9,500 |
| 2024/05/16 | 154 | 154 | 153 | 154 | 23,800 |
| 2024/05/15 | 156 | 157 | 154 | 154 | 21,000 |
| 2024/05/14 | 154 | 157 | 154 | 156 | 15,600 |
| 2024/05/13 | 156 | 156 | 154 | 154 | 11,500 |
| 2024/05/10 | 155 | 156 | 153 | 156 | 54,800 |
| 2024/05/09 | 156 | 156 | 154 | 155 | 27,200 |
| 2024/05/08 | 158 | 158 | 155 | 155 | 9,500 |
| 2024/05/07 | 155 | 158 | 155 | 156 | 36,500 |
| 2024/05/02 | 154 | 157 | 153 | 155 | 63,700 |
| 2024/05/01 | 156 | 156 | 154 | 154 | 19,800 |
| 2024/04/30 | 155 | 156 | 154 | 155 | 44,700 |
| 2024/04/26 | 153 | 158 | 151 | 155 | 242,100 |
| 2024/04/25 | 154 | 154 | 152 | 153 | 28,800 |
| 2024/04/24 | 151 | 154 | 151 | 154 | 64,500 |
| 2024/04/23 | 150 | 151 | 149 | 151 | 29,400 |
| 2024/04/22 | 149 | 149 | 147 | 148 | 42,900 |
| 2024/04/19 | 149 | 149 | 146 | 147 | 122,000 |
| 2024/04/18 | 149 | 151 | 148 | 149 | 81,400 |
| 2024/04/17 | 151 | 151 | 148 | 149 | 59,300 |
| 2024/04/16 | 152 | 153 | 150 | 151 | 106,800 |
| 2024/04/15 | 151 | 155 | 150 | 153 | 183,400 |
| 2024/04/12 | 160 | 162 | 152 | 152 | 419,000 |
| 2024/04/11 | 158 | 158 | 156 | 158 | 197,600 |
| 2024/04/10 | 157 | 160 | 153 | 160 | 322,800 |
| 2024/04/09 | 160 | 160 | 155 | 158 | 147,400 |
| 2024/04/08 | 160 | 160 | 157 | 159 | 90,800 |
| 2024/04/05 | 153 | 160 | 151 | 160 | 148,700 |
| 2024/04/04 | 154 | 155 | 153 | 154 | 51,700 |
| 2024/04/03 | 154 | 156 | 151 | 154 | 51,600 |
| 2024/04/02 | 159 | 160 | 154 | 155 | 142,000 |
| 2024/04/01 | 152 | 159 | 152 | 159 | 131,700 |
| 2024/03/29 | 154 | 154 | 150 | 151 | 117,100 |
| 2024/03/28 | 152 | 154 | 152 | 154 | 45,500 |
| 2024/03/27 | 153 | 154 | 151 | 152 | 66,800 |
| 2024/03/26 | 154 | 155 | 150 | 153 | 154,400 |
| 2024/03/25 | 157 | 157 | 154 | 154 | 133,000 |
| 2024/03/22 | 154 | 157 | 153 | 156 | 141,200 |
| 2024/03/21 | 154 | 159 | 153 | 154 | 207,300 |
| 2024/03/19 | 161 | 164 | 154 | 155 | 603,200 |
| 2024/03/18 | 152 | 156 | 146 | 151 | 998,800 |
| 2024/03/15 | 164 | 192 | 148 | 149 | 13,087,700 |
| 2024/03/14 | 144 | 145 | 143 | 144 | 60,800 |
| 2024/03/13 | 145 | 146 | 144 | 144 | 12,700 |
| 2024/03/12 | 145 | 147 | 143 | 145 | 79,900 |
| 2024/03/11 | 143 | 146 | 141 | 146 | 102,100 |
| 2024/03/08 | 143 | 144 | 142 | 143 | 36,000 |
| 2024/03/07 | 144 | 145 | 142 | 143 | 40,200 |
| 2024/03/06 | 142 | 145 | 142 | 143 | 68,200 |
| 2024/03/05 | 143 | 144 | 140 | 143 | 85,300 |
| 2024/03/04 | 143 | 144 | 142 | 143 | 33,500 |
| 2024/03/01 | 145 | 145 | 143 | 143 | 72,900 |
| 2024/02/29 | 145 | 145 | 143 | 145 | 81,800 |
| 2024/02/28 | 140 | 148 | 140 | 148 | 193,300 |
| 2024/02/27 | 144 | 145 | 143 | 143 | 126,500 |
| 2024/02/26 | 145 | 145 | 143 | 144 | 71,500 |
| 2024/02/22 | 145 | 146 | 143 | 145 | 45,200 |
| 2024/02/21 | 144 | 146 | 143 | 145 | 79,200 |
| 2024/02/20 | 144 | 145 | 143 | 143 | 26,300 |
| 2024/02/19 | 144 | 145 | 143 | 145 | 45,800 |
| 2024/02/16 | 141 | 144 | 141 | 144 | 42,400 |
| 2024/02/15 | 145 | 145 | 140 | 142 | 131,300 |
| 2024/02/14 | 146 | 146 | 144 | 144 | 31,300 |
| 2024/02/13 | 146 | 147 | 145 | 145 | 60,400 |
| 2024/02/09 | 146 | 146 | 145 | 145 | 34,800 |
| 2024/02/08 | 148 | 148 | 145 | 146 | 35,000 |
| 2024/02/07 | 146 | 148 | 146 | 148 | 13,800 |
| 2024/02/06 | 146 | 148 | 146 | 147 | 19,600 |
| 2024/02/05 | 146 | 148 | 144 | 147 | 78,900 |
| 2024/02/02 | 148 | 149 | 146 | 147 | 70,400 |
| 2024/02/01 | 149 | 149 | 148 | 149 | 10,800 |
| 2024/01/31 | 146 | 150 | 146 | 150 | 37,000 |
| 2024/01/30 | 147 | 148 | 146 | 147 | 35,300 |
| 2024/01/29 | 146 | 148 | 146 | 147 | 64,700 |
| 2024/01/26 | 147 | 147 | 146 | 146 | 17,100 |
| 2024/01/25 | 146 | 148 | 145 | 146 | 153,100 |
| 2024/01/24 | 145 | 146 | 145 | 145 | 49,500 |
| 2024/01/23 | 146 | 147 | 145 | 145 | 61,600 |
| 2024/01/22 | 145 | 147 | 144 | 145 | 106,800 |
| 2024/01/19 | 145 | 145 | 143 | 144 | 18,500 |
| 2024/01/18 | 143 | 145 | 143 | 144 | 29,700 |
| 2024/01/17 | 146 | 147 | 143 | 143 | 108,400 |
| 2024/01/16 | 147 | 147 | 146 | 146 | 47,700 |
| 2024/01/15 | 145 | 148 | 144 | 147 | 120,200 |
| 2024/01/12 | 148 | 151 | 143 | 144 | 403,600 |
| 2024/01/11 | 147 | 147 | 145 | 145 | 88,000 |
| 2024/01/10 | 147 | 148 | 145 | 147 | 117,800 |
| 2024/01/09 | 147 | 150 | 145 | 146 | 90,500 |
| 2024/01/05 | 150 | 150 | 147 | 148 | 46,900 |
| 2024/01/04 | 143 | 150 | 142 | 150 | 141,200 |