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
2017/12/29 3,095 3,100 3,080 3,095 2,600
2017/12/28 3,075 3,100 3,075 3,095 1,400
2017/12/27 3,080 3,090 3,075 3,080 1,300
2017/12/26 3,070 3,085 3,070 3,080 1,800
2017/12/25 3,070 3,070 3,050 3,065 2,500
2017/12/22 3,040 3,040 3,025 3,040 1,600
2017/12/21 3,020 3,040 3,020 3,030 1,600
2017/12/20 3,060 3,060 3,020 3,020 1,200
2017/12/19 3,050 3,050 3,040 3,040 2,600
2017/12/18 3,020 3,040 3,020 3,040 6,100
2017/12/15 3,015 3,020 3,000 3,020 1,700
2017/12/14 3,020 3,020 3,015 3,015 200
2017/12/13 3,005 3,015 3,005 3,015 800
2017/12/12 3,000 3,005 2,999 3,005 700
2017/12/11 2,997 3,005 2,997 2,997 900
2017/12/08 2,976 2,997 2,976 2,997 1,200
2017/12/07 2,990 2,993 2,990 2,990 600
2017/12/06 3,000 3,000 2,990 2,990 1,600
2017/12/05 3,010 3,010 2,998 2,998 800
2017/12/04 3,000 3,020 2,999 3,010 1,800
2017/12/01 3,015 3,020 3,000 3,000 1,400
2017/11/30 3,020 3,020 3,020 3,020 300
2017/11/29 3,000 3,005 2,977 3,005 1,200
2017/11/28 3,015 3,020 2,991 2,991 1,100
2017/11/27 2,998 3,005 2,981 3,005 2,100
2017/11/24 2,990 2,990 2,990 2,990 500
2017/11/22 2,988 2,994 2,970 2,993 1,600
2017/11/21 2,966 2,985 2,966 2,985 1,300
2017/11/20 2,965 2,966 2,960 2,966 900
2017/11/17 2,969 2,969 2,953 2,965 300
2017/11/16 2,959 2,963 2,950 2,963 800
2017/11/15 2,951 2,967 2,950 2,959 1,100
2017/11/14 2,975 2,975 2,962 2,968 2,300
2017/11/13 2,980 2,980 2,962 2,977 900
2017/11/10 2,980 2,980 2,960 2,960 1,100
2017/11/09 2,967 2,981 2,965 2,980 1,000
2017/11/08 2,947 2,967 2,947 2,965 1,600
2017/11/07 2,950 2,965 2,945 2,945 3,400
2017/11/06 2,947 2,951 2,945 2,950 1,600
2017/11/02 2,924 2,947 2,924 2,947 300
2017/11/01 2,944 2,944 2,921 2,924 1,200
2017/10/31 2,930 2,946 2,930 2,946 200
2017/10/30 2,933 2,949 2,921 2,949 900
2017/10/27 2,896 2,951 2,896 2,933 4,100
2017/10/26 2,909 2,909 2,896 2,896 2,000
2017/10/25 2,930 2,930 2,905 2,909 1,600
2017/10/24 2,907 2,923 2,901 2,923 2,000
2017/10/23 2,910 2,923 2,904 2,909 2,100
2017/10/20 2,900 2,922 2,900 2,901 2,900
2017/10/19 2,903 2,917 2,901 2,910 1,000
2017/10/18 2,902 2,911 2,901 2,903 1,500
2017/10/17 2,916 2,916 2,892 2,909 1,000
2017/10/16 2,888 2,908 2,876 2,902 4,000
2017/10/13 2,910 2,920 2,900 2,920 1,900
2017/10/12 2,889 2,898 2,888 2,898 2,100
2017/10/11 2,897 2,903 2,897 2,900 1,200
2017/10/10 2,898 2,898 2,879 2,897 1,400
2017/10/06 2,871 2,889 2,860 2,889 1,300
2017/10/05 2,874 2,900 2,874 2,879 2,700
2017/10/04 2,870 2,875 2,870 2,870 1,000
2017/10/03 2,875 2,875 2,870 2,870 1,100
2017/10/02 2,858 2,867 2,858 2,867 1,500
2017/09/29 2,844 2,854 2,844 2,853 900
2017/09/28 2,847 2,855 2,844 2,844 1,600
2017/09/27 2,834 2,844 2,834 2,844 300
2017/09/26 2,823 2,834 2,813 2,834 1,700
2017/09/25 2,863 2,863 2,826 2,826 2,400
2017/09/22 2,829 2,845 2,829 2,845 500
2017/09/21 2,864 2,864 2,828 2,829 2,300
2017/09/20 2,844 2,849 2,838 2,844 1,200
2017/09/19 2,855 2,855 2,840 2,841 600
2017/09/15 2,845 2,850 2,820 2,844 2,300
2017/09/14 2,846 2,854 2,846 2,854 600
2017/09/13 2,850 2,854 2,833 2,854 1,600
2017/09/12 2,853 2,856 2,844 2,848 800
2017/09/11 2,859 2,859 2,853 2,853 500
2017/09/08 2,832 2,832 2,826 2,826 400
2017/09/07 2,832 2,832 2,832 2,832 100
2017/09/06 2,826 2,826 2,825 2,826 1,100
2017/09/05 2,845 2,845 2,831 2,831 1,000
2017/09/04 2,865 2,865 2,850 2,850 5,200
2017/09/01 2,831 2,846 2,830 2,845 700
2017/08/31 2,845 2,845 2,826 2,844 900
2017/08/30 2,829 2,845 2,829 2,845 800
2017/08/29 2,788 2,842 2,788 2,842 2,500
2017/08/28 2,827 2,838 2,823 2,838 1,400
2017/08/25 2,822 2,830 2,822 2,823 900
2017/08/24 2,823 2,839 2,822 2,839 700
2017/08/23 2,838 2,840 2,833 2,839 1,100
2017/08/22 2,827 2,831 2,825 2,831 700
2017/08/21 2,828 2,828 2,823 2,823 500
2017/08/18 2,839 2,839 2,816 2,829 900
2017/08/17 2,820 2,820 2,820 2,820 100
2017/08/16 2,815 2,832 2,815 2,820 300
2017/08/15 2,811 2,814 2,810 2,810 500
2017/08/14 2,818 2,820 2,806 2,811 1,300
2017/08/10 2,817 2,817 2,816 2,816 600
2017/08/09 2,827 2,829 2,820 2,829 1,500
2017/08/08 2,820 2,825 2,812 2,817 1,900
2017/08/07 2,822 2,828 2,822 2,828 500
2017/08/04 2,840 2,840 2,820 2,820 800
2017/08/03 2,830 2,830 2,829 2,829 200
2017/08/02 2,821 2,852 2,821 2,841 800
2017/08/01 2,855 2,855 2,823 2,825 1,600
2017/07/31 2,848 2,850 2,848 2,850 500
2017/07/28 2,839 2,855 2,827 2,827 1,200
2017/07/27 2,839 2,839 2,824 2,824 1,500
2017/07/26 2,850 2,850 2,850 2,850 100
2017/07/25 2,879 2,879 2,847 2,847 1,000
2017/07/24 2,831 2,845 2,830 2,845 1,500
2017/07/21 2,830 2,834 2,827 2,834 600
2017/07/20 2,820 2,830 2,820 2,830 800
2017/07/19 2,829 2,829 2,829 2,829 100
2017/07/18 2,830 2,835 2,821 2,834 600
2017/07/14 2,835 2,835 2,821 2,829 1,000
2017/07/13 2,833 2,835 2,825 2,835 400
2017/07/12 2,830 2,830 2,823 2,825 1,400
2017/07/11 2,826 2,830 2,822 2,830 600
2017/07/10 2,825 2,825 2,818 2,818 400
2017/07/07 2,819 2,828 2,819 2,825 300
2017/07/06 2,819 2,819 2,819 2,819 200
2017/07/05 2,815 2,819 2,801 2,819 1,700
2017/07/04 2,835 2,835 2,820 2,820 500
2017/07/03 2,822 2,830 2,821 2,826 900
2017/06/30 2,833 2,833 2,820 2,820 800
2017/06/29 2,810 2,812 2,810 2,812 600
2017/06/27 2,842 2,842 2,835 2,835 1,400
2017/06/26 2,849 2,849 2,820 2,842 2,000
2017/06/23 2,795 2,800 2,790 2,800 700
2017/06/22 2,791 2,807 2,791 2,795 900
2017/06/21 2,810 2,810 2,800 2,800 700
2017/06/20 2,800 2,810 2,780 2,810 2,800
2017/06/19 2,800 2,807 2,800 2,800 1,000
2017/06/16 2,807 2,807 2,790 2,790 1,000
2017/06/15 2,810 2,810 2,795 2,810 2,200
2017/06/14 2,798 2,814 2,798 2,814 500
2017/06/13 2,811 2,811 2,799 2,799 700
2017/06/12 2,801 2,801 2,797 2,797 1,500
2017/06/09 2,805 2,809 2,803 2,809 6,200
2017/06/08 2,805 2,818 2,805 2,815 600
2017/06/07 2,815 2,815 2,805 2,805 1,200
2017/06/06 2,814 2,816 2,810 2,810 1,700
2017/06/05 2,840 2,840 2,814 2,826 1,600
2017/06/02 2,830 2,830 2,827 2,830 500
2017/06/01 2,806 2,831 2,806 2,831 800
2017/05/31 2,813 2,814 2,813 2,814 500
2017/05/30 2,819 2,830 2,819 2,830 200
2017/05/29 2,824 2,825 2,824 2,825 600
2017/05/26 2,825 2,825 2,825 2,825 600
2017/05/25 2,828 2,828 2,825 2,825 800
2017/05/24 2,817 2,824 2,817 2,822 700
2017/05/23 2,815 2,815 2,815 2,815 400
2017/05/22 2,814 2,825 2,814 2,815 1,800
2017/05/19 2,815 2,832 2,807 2,810 700
2017/05/18 2,820 2,820 2,809 2,820 700
2017/05/17 2,816 2,833 2,816 2,821 1,200
2017/05/16 2,824 2,833 2,824 2,833 1,600
2017/05/15 2,812 2,837 2,811 2,813 1,200
2017/05/12 2,815 2,815 2,812 2,812 500
2017/05/11 2,824 2,825 2,812 2,812 600
2017/05/10 2,811 2,824 2,811 2,816 600
2017/05/09 2,815 2,825 2,810 2,811 2,200
2017/05/08 2,828 2,836 2,816 2,816 2,400
2017/05/02 2,823 2,830 2,811 2,811 1,600
2017/05/01 2,827 2,828 2,810 2,810 1,100
2017/04/28 2,828 2,828 2,816 2,828 1,200
2017/04/27 2,830 2,830 2,816 2,829 900
2017/04/26 2,815 2,831 2,815 2,830 1,100
2017/04/25 2,820 2,848 2,780 2,810 3,900
2017/04/24 2,837 2,852 2,824 2,825 1,900
2017/04/21 2,821 2,849 2,820 2,831 600
2017/04/20 2,820 2,854 2,818 2,854 700
2017/04/19 2,827 2,867 2,816 2,845 1,600
2017/04/18 2,875 2,875 2,827 2,830 1,100
2017/04/17 2,880 2,880 2,781 2,830 3,700
2017/04/14 2,780 2,781 2,751 2,780 2,200
2017/04/13 2,768 2,792 2,755 2,788 1,100
2017/04/12 2,765 2,807 2,765 2,769 1,300
2017/04/11 2,783 2,833 2,782 2,825 5,500
2017/04/10 2,770 2,901 2,770 2,791 5,300
2017/04/07 2,766 2,779 2,765 2,778 1,100
2017/04/06 2,794 2,794 2,745 2,765 2,500
2017/04/05 2,780 2,801 2,755 2,801 4,100
2017/04/04 2,800 2,810 2,780 2,780 2,200
2017/04/03 2,805 2,805 2,801 2,803 500
2017/03/31 2,795 2,804 2,795 2,796 900
2017/03/30 2,800 2,804 2,791 2,791 700
2017/03/29 2,780 2,800 2,771 2,800 1,000
2017/03/28 2,791 2,791 2,779 2,779 1,200
2017/03/27 2,798 2,810 2,785 2,790 3,600
2017/03/24 2,775 2,780 2,767 2,780 3,100
2017/03/23 2,777 2,788 2,775 2,775 2,200
2017/03/22 2,777 2,786 2,769 2,776 2,500
2017/03/21 2,794 2,794 2,776 2,777 3,200
2017/03/17 2,789 2,790 2,766 2,766 3,600
2017/03/16 2,769 2,794 2,755 2,766 2,600
2017/03/15 2,794 2,820 2,767 2,767 5,300
2017/03/14 2,812 2,817 2,770 2,793 6,600
2017/03/13 2,808 2,828 2,808 2,810 3,500
2017/03/10 2,805 2,827 2,801 2,807 3,900
2017/03/09 2,780 2,810 2,779 2,802 6,800
2017/03/08 2,810 2,818 2,728 2,778 29,800
2017/03/07 2,903 2,903 2,861 2,868 4,900
2017/03/06 2,942 2,943 2,925 2,925 1,900
2017/03/03 2,950 2,959 2,941 2,942 2,900
2017/03/02 2,970 2,970 2,942 2,949 2,300
2017/03/01 2,975 2,975 2,942 2,943 1,800
2017/02/28 2,950 2,956 2,941 2,955 1,900
2017/02/27 2,981 3,005 2,951 2,951 5,200
2017/02/24 2,945 3,025 2,945 2,981 34,500
2017/02/23 3,080 3,175 3,080 3,175 12,100
2017/02/22 3,070 3,140 3,070 3,130 10,200
2017/02/21 3,120 3,125 3,090 3,125 7,600
2017/02/20 3,100 3,130 3,100 3,120 4,100
2017/02/17 3,115 3,120 3,070 3,100 5,300
2017/02/16 3,075 3,105 3,070 3,080 5,200
2017/02/15 3,045 3,075 3,030 3,075 5,700
2017/02/14 3,040 3,060 2,998 3,045 12,100
2017/02/13 3,005 3,040 3,000 3,040 9,400
2017/02/10 3,000 3,015 2,997 2,998 4,100
2017/02/09 3,010 3,025 2,994 3,000 4,800
2017/02/08 3,015 3,025 2,981 3,025 6,500
2017/02/07 3,020 3,035 2,987 3,035 8,000
2017/02/06 3,085 3,085 3,010 3,040 4,600
2017/02/03 3,060 3,065 3,050 3,050 5,600
2017/02/02 3,110 3,120 3,075 3,115 2,100
2017/02/01 3,125 3,135 3,110 3,115 1,000
2017/01/31 3,140 3,145 3,130 3,130 1,000
2017/01/30 3,145 3,145 3,095 3,145 10,300
2017/01/27 3,140 3,140 3,135 3,135 1,300
2017/01/26 3,145 3,145 3,115 3,140 11,500
2017/01/25 3,150 3,150 3,070 3,120 6,100
2017/01/24 3,150 3,150 3,070 3,105 4,400
2017/01/23 3,150 3,150 3,050 3,055 5,800
2017/01/20 2,982 3,010 2,977 3,010 12,500
2017/01/19 2,976 2,983 2,974 2,981 2,600
2017/01/18 2,930 2,980 2,930 2,969 2,500
2017/01/17 2,946 2,980 2,940 2,940 5,400
2017/01/16 2,985 3,085 2,931 2,931 37,400
2017/01/13 3,155 3,180 3,110 3,125 2,800
2017/01/12 3,235 3,235 3,145 3,160 5,200
2017/01/11 3,240 3,260 3,200 3,245 3,800
2017/01/10 3,240 3,280 3,220 3,245 7,100
2017/01/06 3,180 3,210 3,160 3,210 3,900
2017/01/05 3,105 3,185 3,100 3,185 3,700
2017/01/04 3,100 3,145 3,085 3,120 4,100

このページの先頭へ