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

ありがとうサービス(3177)の株価時系列情報

ありがとうサービス(3177)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
2014/12/30 2,447 2,450 2,423 2,430 1,700
2014/12/29 2,496 2,500 2,445 2,445 7,200
2014/12/26 2,431 2,500 2,431 2,474 5,600
2014/12/25 2,495 2,500 2,426 2,426 3,100
2014/12/24 2,421 2,466 2,421 2,465 3,100
2014/12/22 2,398 2,420 2,398 2,417 1,100
2014/12/19 2,350 2,398 2,350 2,398 3,600
2014/12/18 2,359 2,359 2,328 2,342 7,000
2014/12/17 2,360 2,360 2,300 2,359 1,800
2014/12/16 2,405 2,405 2,351 2,365 1,800
2014/12/15 2,421 2,421 2,421 2,421 400
2014/12/12 2,463 2,463 2,423 2,423 1,800
2014/12/11 2,440 2,458 2,440 2,458 800
2014/12/10 2,449 2,456 2,434 2,456 3,200
2014/12/09 2,450 2,456 2,449 2,456 1,200
2014/12/08 2,454 2,463 2,446 2,451 4,200
2014/12/05 2,432 2,445 2,420 2,444 2,100
2014/12/04 2,440 2,445 2,395 2,429 4,000
2014/12/03 2,412 2,439 2,408 2,423 4,300
2014/12/02 2,355 2,399 2,355 2,388 2,400
2014/12/01 2,326 2,345 2,320 2,330 2,400
2014/11/28 2,326 2,326 2,300 2,302 1,200
2014/11/27 2,332 2,332 2,300 2,300 800
2014/11/26 2,291 2,300 2,280 2,300 1,100
2014/11/25 2,310 2,349 2,296 2,296 4,600
2014/11/21 2,252 2,314 2,252 2,253 6,100
2014/11/20 2,206 2,240 2,206 2,240 2,700
2014/11/19 2,239 2,239 2,201 2,201 300
2014/11/18 2,240 2,240 2,239 2,240 400
2014/11/17 2,206 2,220 2,191 2,205 1,100
2014/11/14 2,189 2,220 2,170 2,214 1,000
2014/11/13 2,155 2,166 2,140 2,166 1,100
2014/11/12 2,162 2,186 2,155 2,177 2,600
2014/11/11 2,160 2,210 2,140 2,197 1,300
2014/11/10 2,238 2,238 2,160 2,160 3,300
2014/11/07 2,210 2,230 2,210 2,220 1,300
2014/11/06 2,219 2,220 2,210 2,210 2,100
2014/11/05 2,191 2,209 2,190 2,209 2,400
2014/11/04 2,196 2,200 2,179 2,195 1,400
2014/10/31 2,177 2,177 2,137 2,175 900
2014/10/30 2,163 2,179 2,161 2,179 800
2014/10/29 2,160 2,180 2,152 2,152 600
2014/10/27 2,159 2,180 2,150 2,150 1,400
2014/10/24 2,105 2,144 2,105 2,119 1,000
2014/10/23 2,120 2,120 2,071 2,096 800
2014/10/22 2,095 2,135 2,095 2,135 400
2014/10/21 2,095 2,095 2,092 2,092 400
2014/10/20 2,111 2,150 2,111 2,145 1,100
2014/10/17 2,115 2,115 2,051 2,051 1,600
2014/10/16 2,061 2,100 2,061 2,066 1,900
2014/10/15 2,105 2,137 2,102 2,137 900
2014/10/14 2,100 2,150 2,055 2,055 4,100
2014/10/10 2,102 2,139 2,102 2,139 500
2014/10/09 2,161 2,161 2,105 2,120 2,400
2014/10/08 2,160 2,160 2,111 2,111 4,500
2014/10/07 2,198 2,198 2,161 2,175 1,100
2014/10/06 2,181 2,192 2,142 2,160 2,300
2014/10/03 2,112 2,152 2,100 2,131 2,700
2014/10/02 2,120 2,159 2,080 2,159 3,400
2014/10/01 2,176 2,176 2,125 2,164 4,100
2014/09/30 2,250 2,250 2,165 2,177 2,800
2014/09/29 2,238 2,268 2,236 2,266 1,000
2014/09/26 2,241 2,248 2,230 2,232 1,200
2014/09/25 2,279 2,279 2,240 2,241 1,700
2014/09/24 2,280 2,280 2,230 2,248 3,700
2014/09/22 2,248 2,280 2,240 2,280 6,400
2014/09/19 2,144 2,389 2,120 2,250 15,600
2014/09/18 2,120 2,129 2,116 2,122 1,300
2014/09/17 2,100 2,130 2,100 2,120 3,800
2014/09/16 2,070 2,099 2,064 2,099 3,800
2014/09/12 2,071 2,089 2,063 2,070 1,300
2014/09/11 2,080 2,090 2,070 2,070 2,100
2014/09/10 2,052 2,070 2,036 2,036 1,000
2014/09/09 2,080 2,080 2,054 2,079 1,400
2014/09/08 2,090 2,100 2,065 2,074 3,600
2014/09/05 2,069 2,080 2,069 2,080 2,500
2014/09/04 2,070 2,070 2,070 2,070 100
2014/09/03 2,061 2,070 2,060 2,070 300
2014/09/02 2,065 2,079 2,060 2,079 2,300
2014/09/01 2,049 2,049 2,049 2,049 500
2014/08/29 2,055 2,055 2,055 2,055 300
2014/08/28 2,038 2,054 2,017 2,017 900
2014/08/27 2,031 2,058 2,031 2,055 900
2014/08/26 2,070 2,070 2,022 2,057 1,400
2014/08/25 2,074 2,074 2,074 2,074 1,100
2014/08/22 2,055 2,075 2,050 2,050 700
2014/08/21 2,025 2,060 2,025 2,055 800
2014/08/20 2,038 2,050 2,032 2,032 1,900
2014/08/19 2,019 2,019 2,019 2,019 100
2014/08/18 2,010 2,017 2,010 2,017 1,200
2014/08/15 2,050 2,060 2,010 2,010 2,500
2014/08/14 2,040 2,045 2,035 2,045 800
2014/08/13 2,045 2,045 2,025 2,040 400
2014/08/12 2,051 2,051 2,007 2,012 500
2014/08/11 2,054 2,054 2,001 2,001 4,700
2014/08/08 2,020 2,024 2,020 2,024 300
2014/08/07 2,011 2,012 2,011 2,012 200
2014/08/06 2,040 2,040 2,007 2,019 1,800
2014/08/05 2,063 2,063 2,040 2,040 900
2014/08/04 2,060 2,060 2,060 2,060 200
2014/08/01 2,080 2,080 2,060 2,060 3,000
2014/07/31 2,080 2,085 2,079 2,080 1,600
2014/07/30 2,078 2,078 2,078 2,078 600
2014/07/29 2,064 2,077 2,064 2,077 1,500
2014/07/28 2,091 2,091 2,072 2,076 1,100
2014/07/25 2,084 2,084 2,070 2,075 1,400
2014/07/24 2,079 2,080 2,071 2,071 1,900
2014/07/23 2,070 2,075 2,070 2,075 900
2014/07/22 2,066 2,066 2,062 2,065 500
2014/07/18 2,070 2,070 2,060 2,060 900
2014/07/17 2,076 2,076 2,076 2,076 200
2014/07/16 2,068 2,072 2,063 2,070 1,100
2014/07/15 2,075 2,075 2,062 2,062 1,500
2014/07/14 2,060 2,080 2,051 2,051 2,100
2014/07/11 2,035 2,069 2,035 2,060 900
2014/07/10 2,070 2,080 2,070 2,080 200
2014/07/09 2,070 2,070 2,070 2,070 900
2014/07/08 2,055 2,070 2,042 2,070 800
2014/07/07 2,055 2,055 2,055 2,055 300
2014/07/04 2,060 2,080 2,015 2,055 2,800
2014/07/03 2,060 2,060 2,035 2,054 1,600
2014/07/02 2,050 2,050 2,040 2,040 1,000
2014/07/01 2,050 2,070 2,049 2,049 2,400
2014/06/30 2,040 2,059 2,033 2,043 1,000
2014/06/27 2,080 2,080 2,040 2,040 2,100
2014/06/26 2,069 2,070 2,060 2,070 1,000
2014/06/25 2,089 2,089 2,070 2,070 2,000
2014/06/24 2,040 2,040 2,033 2,039 1,300
2014/06/23 2,050 2,050 2,040 2,040 1,000
2014/06/20 2,022 2,023 2,013 2,021 1,100
2014/06/19 2,039 2,039 1,993 2,020 5,100
2014/06/18 1,986 1,998 1,986 1,998 1,400
2014/06/17 1,981 1,986 1,981 1,986 900
2014/06/16 1,981 1,993 1,977 1,986 900
2014/06/13 1,944 1,955 1,944 1,955 1,400
2014/06/12 1,944 1,945 1,944 1,945 500
2014/06/11 1,950 1,958 1,941 1,941 1,300
2014/06/10 1,940 1,941 1,940 1,940 1,000
2014/06/09 1,940 1,950 1,937 1,937 1,900
2014/06/06 1,921 1,935 1,921 1,935 700
2014/06/05 1,937 1,937 1,911 1,915 1,300
2014/06/04 1,916 1,935 1,916 1,935 700
2014/06/03 1,915 1,950 1,915 1,918 600
2014/06/02 1,950 1,950 1,940 1,940 300
2014/05/30 1,890 1,910 1,888 1,910 1,200
2014/05/29 1,899 1,899 1,890 1,890 400
2014/05/28 1,898 1,899 1,898 1,899 300
2014/05/27 1,890 1,913 1,877 1,898 1,000
2014/05/26 1,900 1,900 1,874 1,890 1,000
2014/05/23 1,855 1,889 1,855 1,860 600
2014/05/22 1,846 1,853 1,846 1,853 400
2014/05/21 1,860 1,889 1,856 1,865 400
2014/05/20 1,878 1,878 1,878 1,878 300
2014/05/19 1,898 1,899 1,880 1,880 900
2014/05/16 1,900 1,900 1,900 1,900 100
2014/05/15 1,901 1,905 1,870 1,904 1,300
2014/05/14 1,910 1,910 1,908 1,908 500
2014/05/13 1,885 1,910 1,870 1,870 1,800
2014/05/12 1,860 1,860 1,855 1,855 700
2014/05/09 1,851 1,855 1,850 1,855 900
2014/05/08 1,870 1,870 1,853 1,853 200
2014/05/07 1,860 1,860 1,851 1,855 600
2014/05/02 1,848 1,860 1,848 1,860 1,200
2014/05/01 1,864 1,880 1,864 1,870 900
2014/04/30 1,846 1,880 1,842 1,843 1,200
2014/04/28 1,870 1,870 1,823 1,832 2,200
2014/04/25 1,877 1,983 1,838 1,870 8,100
2014/04/24 1,873 1,873 1,837 1,837 1,300
2014/04/23 1,838 1,840 1,838 1,840 1,000
2014/04/22 1,855 1,855 1,837 1,838 1,100
2014/04/21 1,838 1,838 1,838 1,838 200
2014/04/18 1,834 1,860 1,822 1,837 1,100
2014/04/17 1,810 1,850 1,808 1,822 2,300
2014/04/16 1,801 1,808 1,800 1,808 2,300
2014/04/15 1,802 1,819 1,795 1,800 7,000
2014/04/14 1,749 1,770 1,749 1,769 300
2014/04/11 1,750 1,760 1,711 1,760 2,100
2014/04/10 1,755 1,779 1,755 1,779 600
2014/04/09 1,773 1,773 1,752 1,752 2,300
2014/04/08 1,779 1,788 1,779 1,788 700
2014/04/07 1,780 1,780 1,780 1,780 100
2014/04/04 1,795 1,803 1,780 1,780 500
2014/04/03 1,796 1,806 1,796 1,800 700
2014/04/02 1,802 1,802 1,796 1,797 1,200
2014/04/01 1,800 1,825 1,796 1,815 1,100
2014/03/31 1,810 1,815 1,795 1,795 900
2014/03/28 1,796 1,808 1,791 1,791 900
2014/03/27 1,763 1,807 1,763 1,807 900
2014/03/26 1,829 1,829 1,829 1,829 100
2014/03/25 1,834 1,834 1,834 1,834 700
2014/03/24 1,754 1,754 1,746 1,754 1,100
2014/03/20 1,792 1,815 1,750 1,754 2,500
2014/03/19 1,779 1,800 1,764 1,800 1,400
2014/03/18 1,773 1,785 1,773 1,779 900
2014/03/17 1,789 1,789 1,773 1,773 1,700
2014/03/14 1,811 1,811 1,785 1,785 900
2014/03/13 1,811 1,811 1,811 1,811 300
2014/03/12 1,849 1,849 1,800 1,811 2,000
2014/03/11 1,820 1,845 1,820 1,843 700
2014/03/10 1,820 1,820 1,800 1,800 1,100
2014/03/07 1,813 1,845 1,812 1,840 800
2014/03/06 1,789 1,800 1,789 1,795 1,100
2014/03/05 1,830 1,830 1,783 1,810 4,000
2014/03/04 1,812 1,812 1,781 1,795 3,600
2014/03/03 1,864 1,864 1,800 1,823 2,700
2014/02/28 1,910 1,910 1,862 1,871 3,300
2014/02/27 1,916 1,917 1,903 1,917 3,100
2014/02/26 1,882 1,950 1,882 1,914 7,400
2014/02/25 2,049 2,050 2,035 2,045 7,300
2014/02/24 2,047 2,047 2,039 2,047 2,100
2014/02/21 2,023 2,048 2,020 2,048 3,500
2014/02/20 2,033 2,033 2,017 2,024 1,100
2014/02/19 2,030 2,042 2,020 2,034 2,400
2014/02/18 2,029 2,040 2,029 2,040 500
2014/02/17 2,050 2,057 2,040 2,040 1,500
2014/02/14 2,010 2,049 2,010 2,049 3,300
2014/02/13 2,015 2,015 2,015 2,015 200
2014/02/12 2,030 2,035 2,030 2,035 500
2014/02/10 2,028 2,031 2,025 2,025 1,700
2014/02/07 1,982 1,999 1,982 1,999 800
2014/02/06 1,979 1,990 1,940 1,984 1,300
2014/02/05 1,956 1,979 1,930 1,940 3,400
2014/02/04 1,971 2,000 1,852 1,940 12,800
2014/02/03 2,080 2,080 2,050 2,050 2,200
2014/01/31 2,080 2,130 2,066 2,125 2,400
2014/01/30 2,100 2,130 2,061 2,130 2,000
2014/01/29 2,127 2,130 2,100 2,130 1,200
2014/01/28 2,050 2,137 2,050 2,100 400
2014/01/27 2,062 2,075 1,990 2,058 5,000
2014/01/24 2,122 2,122 2,110 2,122 2,900
2014/01/23 2,146 2,150 2,144 2,150 1,400
2014/01/22 2,148 2,148 2,132 2,132 400
2014/01/21 2,140 2,150 2,131 2,131 1,000
2014/01/20 2,150 2,160 2,130 2,150 3,900
2014/01/17 2,073 2,100 2,073 2,100 1,900
2014/01/16 2,058 2,096 2,058 2,069 1,100
2014/01/15 2,007 2,065 2,007 2,065 4,900
2014/01/14 2,100 2,110 2,100 2,105 2,100
2014/01/10 2,135 2,135 2,100 2,110 4,400
2014/01/09 2,149 2,149 2,113 2,135 2,500
2014/01/08 2,118 2,135 2,110 2,128 2,500
2014/01/07 2,095 2,097 2,093 2,093 500
2014/01/06 2,120 2,120 2,090 2,095 3,400

このページの先頭へ