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
2015/12/30 3,070 3,110 3,065 3,090 3,300
2015/12/29 3,020 3,050 3,020 3,025 6,200
2015/12/28 3,085 3,085 3,020 3,020 5,300
2015/12/25 3,015 3,050 3,000 3,050 800
2015/12/24 3,090 3,090 2,955 2,965 1,500
2015/12/22 3,030 3,035 3,020 3,030 5,000
2015/12/21 3,050 3,100 3,045 3,085 9,000
2015/12/18 2,980 3,085 2,980 3,085 1,100
2015/12/17 3,080 3,100 3,080 3,090 1,200
2015/12/16 2,980 3,025 2,980 3,025 3,900
2015/12/15 2,978 3,020 2,978 2,980 7,500
2015/12/14 2,932 3,000 2,916 2,970 14,500
2015/12/11 3,000 3,000 2,930 2,932 14,000
2015/12/10 2,956 2,956 2,871 2,956 3,200
2015/12/09 2,990 3,000 2,956 2,956 1,400
2015/12/08 3,005 3,005 2,953 2,953 2,200
2015/12/07 2,975 3,005 2,975 3,000 2,000
2015/12/04 3,030 3,030 2,966 2,966 1,700
2015/12/03 3,025 3,080 3,010 3,010 400
2015/12/02 3,055 3,100 3,005 3,025 2,200
2015/12/01 3,060 3,080 3,055 3,055 1,800
2015/11/30 3,085 3,140 3,070 3,100 1,000
2015/11/27 3,125 3,130 3,085 3,085 400
2015/11/26 3,140 3,140 3,060 3,085 1,100
2015/11/25 3,050 3,100 3,040 3,075 3,100
2015/11/24 3,020 3,035 3,020 3,035 600
2015/11/20 3,000 3,030 3,000 3,015 5,400
2015/11/19 3,000 3,035 3,000 3,035 600
2015/11/18 2,965 2,965 2,965 2,965 100
2015/11/17 2,920 2,980 2,920 2,965 1,400
2015/11/16 2,920 3,050 2,900 3,040 20,300
2015/11/13 2,962 2,965 2,917 2,917 1,100
2015/11/12 2,968 2,968 2,968 2,968 200
2015/11/11 2,990 3,020 2,980 3,020 9,500
2015/11/10 2,930 3,005 2,930 3,000 3,000
2015/11/09 2,970 2,989 2,937 2,950 7,400
2015/11/06 2,891 2,970 2,891 2,970 900
2015/11/05 2,973 3,000 2,870 2,891 2,100
2015/11/04 2,960 3,100 2,956 2,973 5,200
2015/11/02 2,919 2,950 2,911 2,938 5,000
2015/10/30 2,867 2,919 2,867 2,919 800
2015/10/29 2,840 2,882 2,840 2,882 800
2015/10/28 2,890 2,890 2,890 2,890 100
2015/10/27 2,888 2,888 2,888 2,888 800
2015/10/26 2,930 2,930 2,865 2,865 700
2015/10/23 2,880 2,914 2,880 2,889 1,600
2015/10/22 2,912 2,912 2,862 2,868 300
2015/10/21 2,886 2,886 2,836 2,868 11,200
2015/10/20 2,925 2,925 2,881 2,894 300
2015/10/19 2,904 2,905 2,865 2,887 3,900
2015/10/16 2,862 2,905 2,820 2,905 8,000
2015/10/15 2,899 2,899 2,799 2,862 5,800
2015/10/14 2,736 2,870 2,736 2,868 8,800
2015/10/13 2,651 2,653 2,651 2,653 400
2015/10/09 2,719 2,719 2,631 2,638 4,000
2015/10/08 2,650 2,719 2,650 2,719 500
2015/10/07 2,592 2,638 2,592 2,630 1,100
2015/10/06 2,629 2,640 2,580 2,585 1,900
2015/10/05 2,562 2,567 2,562 2,565 800
2015/10/02 2,526 2,630 2,508 2,562 900
2015/10/01 2,570 2,590 2,510 2,526 27,000
2015/09/30 2,475 2,570 2,470 2,570 3,900
2015/09/29 2,618 2,618 2,475 2,475 9,100
2015/09/28 2,649 2,649 2,602 2,602 700
2015/09/25 2,627 2,650 2,615 2,625 7,200
2015/09/24 2,730 2,730 2,676 2,676 3,100
2015/09/18 2,770 2,770 2,675 2,685 1,300
2015/09/17 2,750 2,766 2,725 2,725 500
2015/09/16 2,760 2,760 2,700 2,700 900
2015/09/15 2,671 2,766 2,668 2,766 900
2015/09/14 2,637 2,702 2,636 2,702 1,300
2015/09/11 2,640 2,681 2,636 2,681 600
2015/09/10 2,640 2,640 2,640 2,640 100
2015/09/09 2,616 2,684 2,616 2,684 18,800
2015/09/08 2,625 2,639 2,600 2,600 2,300
2015/09/07 2,748 2,748 2,612 2,639 1,400
2015/09/04 2,710 2,765 2,580 2,750 5,000
2015/09/03 2,750 2,760 2,702 2,760 1,100
2015/09/02 2,695 2,790 2,633 2,770 9,500
2015/09/01 2,855 2,855 2,680 2,795 2,300
2015/08/31 2,900 2,920 2,832 2,870 1,700
2015/08/28 2,948 2,955 2,900 2,944 4,600
2015/08/27 2,820 2,950 2,788 2,903 7,900
2015/08/26 2,675 2,828 2,516 2,820 15,600
2015/08/25 2,581 2,750 2,555 2,625 23,000
2015/08/24 2,860 2,861 2,781 2,781 16,900
2015/08/21 2,781 3,000 2,760 2,914 9,400
2015/08/20 3,000 3,095 2,831 2,831 7,700
2015/08/19 2,929 3,100 2,929 3,000 5,600
2015/08/18 2,878 2,999 2,866 2,940 7,400
2015/08/17 2,749 2,878 2,741 2,878 9,800
2015/08/14 2,715 2,750 2,713 2,750 1,400
2015/08/13 2,715 2,728 2,715 2,715 800
2015/08/12 2,734 2,741 2,680 2,713 3,700
2015/08/11 2,740 2,740 2,732 2,734 800
2015/08/10 2,737 2,747 2,701 2,714 3,400
2015/08/07 2,742 2,742 2,690 2,700 3,800
2015/08/06 2,692 2,744 2,690 2,744 2,500
2015/08/05 2,702 2,750 2,690 2,690 3,100
2015/08/04 2,796 2,800 2,717 2,717 5,400
2015/08/03 2,693 2,799 2,691 2,790 6,500
2015/07/31 2,660 2,679 2,632 2,679 4,000
2015/07/30 2,680 2,680 2,617 2,663 5,400
2015/07/29 2,665 2,670 2,665 2,667 1,200
2015/07/28 2,638 2,638 2,590 2,615 4,000
2015/07/27 2,616 2,694 2,616 2,640 10,800
2015/07/24 2,610 2,615 2,609 2,612 2,100
2015/07/23 2,614 2,614 2,600 2,603 4,900
2015/07/22 2,614 2,620 2,605 2,614 5,500
2015/07/21 2,600 2,620 2,600 2,605 14,200
2015/07/17 2,455 2,500 2,455 2,499 7,200
2015/07/16 2,445 2,450 2,445 2,450 1,300
2015/07/15 2,444 2,450 2,440 2,440 3,400
2015/07/14 2,442 2,447 2,426 2,443 7,000
2015/07/13 2,370 2,442 2,370 2,442 4,700
2015/07/10 2,350 2,378 2,350 2,351 900
2015/07/09 2,357 2,360 2,301 2,330 3,800
2015/07/08 2,400 2,400 2,362 2,383 2,100
2015/07/07 2,399 2,400 2,397 2,400 1,000
2015/07/06 2,391 2,391 2,370 2,375 2,300
2015/07/03 2,390 2,400 2,389 2,389 1,200
2015/07/02 2,398 2,398 2,382 2,385 400
2015/07/01 2,390 2,399 2,356 2,398 5,800
2015/06/30 2,385 2,389 2,370 2,389 3,000
2015/06/29 2,377 2,390 2,373 2,373 2,100
2015/06/26 2,400 2,400 2,392 2,392 1,600
2015/06/25 2,410 2,410 2,400 2,400 2,000
2015/06/24 2,400 2,410 2,395 2,400 1,900
2015/06/23 2,390 2,401 2,390 2,400 2,300
2015/06/22 2,373 2,384 2,373 2,384 1,000
2015/06/19 2,385 2,385 2,374 2,374 600
2015/06/18 2,390 2,390 2,370 2,370 2,800
2015/06/17 2,400 2,400 2,390 2,390 1,100
2015/06/16 2,414 2,414 2,400 2,400 1,300
2015/06/15 2,400 2,415 2,395 2,400 2,800
2015/06/12 2,391 2,400 2,390 2,400 1,200
2015/06/11 2,390 2,390 2,390 2,390 400
2015/06/10 2,391 2,391 2,380 2,380 1,000
2015/06/09 2,390 2,390 2,380 2,380 1,500
2015/06/08 2,390 2,391 2,380 2,382 3,000
2015/06/05 2,400 2,400 2,388 2,390 700
2015/06/04 2,380 2,410 2,380 2,391 3,400
2015/06/03 2,381 2,385 2,380 2,380 2,000
2015/06/02 2,403 2,403 2,381 2,386 4,900
2015/06/01 2,402 2,409 2,402 2,403 10,400
2015/05/29 2,404 2,426 2,385 2,426 4,000
2015/05/28 2,420 2,420 2,400 2,400 2,100
2015/05/27 2,438 2,438 2,410 2,430 2,400
2015/05/26 2,425 2,425 2,415 2,415 3,200
2015/05/25 2,448 2,448 2,420 2,425 1,200
2015/05/22 2,442 2,442 2,417 2,440 7,800
2015/05/21 2,441 2,442 2,436 2,442 1,800
2015/05/20 2,438 2,439 2,436 2,437 400
2015/05/19 2,439 2,442 2,420 2,420 6,200
2015/05/18 2,439 2,439 2,438 2,439 900
2015/05/15 2,418 2,439 2,418 2,439 1,700
2015/05/14 2,420 2,420 2,415 2,415 1,500
2015/05/13 2,409 2,416 2,409 2,415 1,400
2015/05/12 2,406 2,407 2,382 2,407 1,000
2015/05/11 2,391 2,402 2,385 2,385 2,200
2015/05/08 2,379 2,407 2,376 2,377 400
2015/05/07 2,409 2,410 2,380 2,380 3,400
2015/05/01 2,399 2,400 2,380 2,400 11,200
2015/04/30 2,421 2,421 2,388 2,399 4,500
2015/04/28 2,421 2,425 2,420 2,420 2,200
2015/04/27 2,442 2,442 2,417 2,421 1,500
2015/04/24 2,420 2,430 2,418 2,421 7,000
2015/04/23 2,408 2,431 2,408 2,430 800
2015/04/22 2,438 2,438 2,401 2,436 4,200
2015/04/21 2,392 2,420 2,392 2,420 2,300
2015/04/20 2,392 2,439 2,388 2,402 3,200
2015/04/17 2,410 2,410 2,391 2,392 600
2015/04/16 2,423 2,423 2,388 2,410 3,600
2015/04/15 2,414 2,414 2,382 2,382 2,600
2015/04/14 2,400 2,419 2,371 2,399 9,800
2015/04/13 2,283 2,360 2,283 2,360 4,000
2015/04/10 2,290 2,292 2,277 2,289 1,000
2015/04/09 2,305 2,305 2,288 2,288 500
2015/04/08 2,308 2,308 2,295 2,305 1,800
2015/04/07 2,316 2,320 2,300 2,306 4,700
2015/04/06 2,345 2,350 2,314 2,347 1,800
2015/04/03 2,309 2,344 2,309 2,344 13,000
2015/04/02 2,287 2,310 2,287 2,309 500
2015/04/01 2,290 2,290 2,289 2,290 1,300
2015/03/31 2,301 2,301 2,263 2,280 1,700
2015/03/30 2,235 2,298 2,235 2,298 2,800
2015/03/27 2,227 2,237 2,226 2,233 1,100
2015/03/26 2,240 2,241 2,230 2,234 5,900
2015/03/25 2,240 2,245 2,235 2,236 7,800
2015/03/24 2,250 2,255 2,226 2,230 4,700
2015/03/23 2,243 2,250 2,238 2,247 1,600
2015/03/20 2,250 2,250 2,230 2,250 1,900
2015/03/19 2,233 2,254 2,229 2,229 2,400
2015/03/18 2,250 2,255 2,220 2,230 5,100
2015/03/17 2,260 2,260 2,250 2,250 2,400
2015/03/16 2,245 2,286 2,245 2,267 2,900
2015/03/13 2,260 2,260 2,241 2,241 2,100
2015/03/12 2,260 2,260 2,254 2,254 1,600
2015/03/11 2,260 2,261 2,255 2,255 1,100
2015/03/10 2,265 2,267 2,259 2,259 2,900
2015/03/09 2,266 2,268 2,260 2,265 1,500
2015/03/06 2,292 2,292 2,260 2,260 1,100
2015/03/05 2,290 2,290 2,241 2,255 2,300
2015/03/04 2,287 2,287 2,244 2,287 14,700
2015/03/03 2,282 2,314 2,282 2,287 4,000
2015/03/02 2,314 2,325 2,312 2,325 2,800
2015/02/27 2,351 2,351 2,160 2,311 9,200
2015/02/26 2,378 2,385 2,353 2,356 3,300
2015/02/25 2,373 2,405 2,373 2,378 13,100
2015/02/24 2,505 2,515 2,497 2,505 11,200
2015/02/23 2,499 2,511 2,492 2,495 16,700
2015/02/20 2,470 2,483 2,466 2,482 8,100
2015/02/19 2,460 2,478 2,460 2,475 4,100
2015/02/18 2,466 2,486 2,460 2,470 6,600
2015/02/17 2,463 2,479 2,463 2,466 6,200
2015/02/16 2,451 2,489 2,451 2,486 6,400
2015/02/13 2,456 2,465 2,452 2,452 2,400
2015/02/12 2,484 2,486 2,455 2,456 6,600
2015/02/10 2,481 2,489 2,461 2,483 5,200
2015/02/09 2,500 2,500 2,478 2,481 5,400
2015/02/06 2,488 2,493 2,464 2,471 1,400
2015/02/05 2,475 2,488 2,475 2,488 900
2015/02/04 2,484 2,485 2,468 2,475 14,900
2015/02/03 2,470 2,470 2,461 2,461 7,700
2015/02/02 2,460 2,499 2,450 2,470 6,000
2015/01/30 2,492 2,492 2,457 2,474 7,200
2015/01/29 2,490 2,499 2,482 2,493 12,900
2015/01/28 2,530 2,530 2,497 2,500 17,700
2015/01/27 2,534 2,534 2,509 2,533 7,500
2015/01/26 2,540 2,557 2,538 2,539 3,200
2015/01/23 2,542 2,565 2,523 2,540 7,300
2015/01/22 2,578 2,578 2,505 2,528 10,000
2015/01/21 2,602 2,639 2,580 2,580 23,300
2015/01/20 2,570 2,584 2,551 2,552 8,000
2015/01/19 2,475 2,568 2,475 2,560 22,100
2015/01/16 2,499 2,499 2,472 2,472 1,700
2015/01/15 2,449 2,500 2,449 2,500 8,100
2015/01/14 2,490 2,499 2,441 2,491 2,400
2015/01/13 2,464 2,498 2,464 2,490 1,800
2015/01/09 2,494 2,500 2,482 2,491 8,800
2015/01/08 2,471 2,500 2,471 2,482 5,300
2015/01/07 2,447 2,475 2,447 2,467 1,000
2015/01/06 2,443 2,478 2,443 2,447 900
2015/01/05 2,440 2,460 2,440 2,443 1,000

このページの先頭へ