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
2018/12/28 2,225 2,321 2,225 2,321 800
2018/12/27 2,200 2,275 2,200 2,275 400
2018/12/26 2,118 2,297 2,117 2,162 2,000
2018/12/25 2,236 2,236 2,101 2,119 3,300
2018/12/21 2,324 2,324 2,270 2,270 5,200
2018/12/20 2,380 2,381 2,215 2,224 1,800
2018/12/19 2,396 2,411 2,393 2,411 500
2018/12/18 2,421 2,425 2,411 2,411 700
2018/12/17 2,416 2,416 2,400 2,416 1,000
2018/12/14 2,394 2,418 2,394 2,417 300
2018/12/13 2,362 2,394 2,362 2,394 1,100
2018/12/12 2,349 2,395 2,349 2,394 500
2018/12/11 2,428 2,428 2,399 2,399 200
2018/12/10 2,445 2,445 2,380 2,380 600
2018/12/07 2,460 2,460 2,420 2,445 500
2018/12/06 2,411 2,467 2,410 2,417 3,200
2018/12/05 2,455 2,455 2,411 2,417 1,500
2018/12/04 2,440 2,440 2,440 2,440 1,700
2018/12/03 2,447 2,447 2,440 2,440 1,100
2018/11/30 2,415 2,415 2,408 2,409 1,100
2018/11/28 2,400 2,430 2,400 2,403 800
2018/11/26 2,400 2,410 2,400 2,409 1,700
2018/11/22 2,400 2,400 2,400 2,400 100
2018/11/21 2,410 2,410 2,400 2,400 1,200
2018/11/20 2,409 2,409 2,409 2,409 100
2018/11/19 2,370 2,407 2,370 2,407 400
2018/11/15 2,373 2,379 2,371 2,379 300
2018/11/14 2,400 2,400 2,380 2,380 600
2018/11/13 2,403 2,403 2,397 2,397 500
2018/11/12 2,403 2,403 2,403 2,403 400
2018/11/09 2,422 2,430 2,422 2,430 200
2018/11/08 2,416 2,417 2,416 2,417 500
2018/11/07 2,398 2,416 2,398 2,416 1,600
2018/11/06 2,379 2,380 2,379 2,380 500
2018/11/05 2,378 2,378 2,378 2,378 200
2018/11/02 2,306 2,306 2,300 2,301 500
2018/11/01 2,300 2,310 2,300 2,310 1,100
2018/10/31 2,260 2,298 2,260 2,298 500
2018/10/30 2,250 2,260 2,212 2,260 1,900
2018/10/29 2,349 2,393 2,310 2,310 700
2018/10/26 2,351 2,370 2,348 2,348 900
2018/10/25 2,385 2,385 2,350 2,350 1,800
2018/10/24 2,380 2,390 2,380 2,390 500
2018/10/23 2,380 2,380 2,380 2,380 100
2018/10/22 2,370 2,375 2,370 2,375 4,900
2018/10/19 2,372 2,372 2,372 2,372 200
2018/10/18 2,434 2,434 2,388 2,388 1,000
2018/10/17 2,400 2,400 2,400 2,400 100
2018/10/16 2,393 2,393 2,390 2,390 700
2018/10/15 2,410 2,410 2,410 2,410 200
2018/10/12 2,365 2,400 2,365 2,400 900
2018/10/11 2,400 2,400 2,370 2,390 2,900
2018/10/10 2,415 2,415 2,415 2,415 400
2018/10/09 2,418 2,418 2,418 2,418 100
2018/10/05 2,430 2,430 2,429 2,430 500
2018/10/04 2,439 2,439 2,435 2,437 400
2018/10/03 2,420 2,420 2,418 2,418 300
2018/10/02 2,439 2,439 2,417 2,420 500
2018/10/01 2,420 2,437 2,420 2,437 700
2018/09/28 2,398 2,400 2,398 2,400 300
2018/09/27 2,400 2,400 2,400 2,400 200
2018/09/26 2,424 2,424 2,423 2,423 300
2018/09/25 2,400 2,423 2,392 2,423 2,400
2018/09/21 2,377 2,392 2,377 2,392 1,000
2018/09/20 2,392 2,392 2,374 2,374 500
2018/09/19 2,400 2,400 2,397 2,397 1,000
2018/09/18 2,370 2,372 2,370 2,372 1,000
2018/09/14 2,370 2,370 2,370 2,370 200
2018/09/13 2,361 2,361 2,361 2,361 500
2018/09/12 2,364 2,399 2,364 2,392 500
2018/09/11 2,403 2,403 2,403 2,403 100
2018/09/10 2,409 2,409 2,364 2,364 400
2018/09/07 2,366 2,366 2,365 2,365 600
2018/09/06 2,377 2,377 2,376 2,376 400
2018/09/05 2,410 2,410 2,386 2,386 300
2018/09/04 2,411 2,411 2,411 2,411 100
2018/09/03 2,442 2,442 2,410 2,410 500
2018/08/31 2,380 2,404 2,380 2,404 1,000
2018/08/30 2,400 2,400 2,400 2,400 100
2018/08/29 2,366 2,439 2,366 2,380 500
2018/08/28 2,378 2,378 2,377 2,378 400
2018/08/27 2,418 2,418 2,411 2,411 800
2018/08/24 2,370 2,370 2,370 2,370 600
2018/08/23 2,398 2,398 2,362 2,362 300
2018/08/22 2,362 2,398 2,350 2,398 800
2018/08/20 2,377 2,397 2,373 2,373 500
2018/08/17 2,375 2,375 2,370 2,374 900
2018/08/16 2,376 2,377 2,376 2,377 300
2018/08/15 2,413 2,413 2,412 2,412 300
2018/08/14 2,414 2,414 2,414 2,414 200
2018/08/13 2,375 2,418 2,375 2,414 800
2018/08/10 2,396 2,402 2,376 2,377 1,200
2018/08/09 2,399 2,399 2,399 2,399 200
2018/08/08 2,400 2,400 2,400 2,400 600
2018/08/07 2,405 2,405 2,400 2,400 900
2018/08/06 2,424 2,424 2,408 2,408 400
2018/08/03 2,411 2,413 2,410 2,413 300
2018/08/02 2,413 2,413 2,412 2,412 500
2018/07/31 2,410 2,444 2,410 2,444 1,000
2018/07/30 2,410 2,449 2,410 2,430 900
2018/07/27 2,410 2,410 2,409 2,410 800
2018/07/26 2,410 2,410 2,410 2,410 500
2018/07/25 2,465 2,465 2,410 2,410 1,000
2018/07/24 2,430 2,430 2,415 2,415 1,700
2018/07/23 2,440 2,440 2,440 2,440 100
2018/07/20 2,440 2,440 2,435 2,435 600
2018/07/19 2,467 2,467 2,442 2,442 600
2018/07/18 2,466 2,466 2,466 2,466 200
2018/07/17 2,458 2,460 2,458 2,458 600
2018/07/13 2,451 2,451 2,440 2,440 1,900
2018/07/12 2,450 2,450 2,450 2,450 100
2018/07/11 2,451 2,460 2,451 2,460 200
2018/07/09 2,462 2,491 2,462 2,491 700
2018/07/06 2,488 2,488 2,453 2,453 300
2018/07/04 2,489 2,489 2,489 2,489 100
2018/07/03 2,526 2,526 2,476 2,476 200
2018/07/02 2,450 2,450 2,450 2,450 100
2018/06/28 2,499 2,499 2,450 2,450 400
2018/06/27 2,500 2,501 2,453 2,453 300
2018/06/26 2,500 2,505 2,500 2,501 1,500
2018/06/25 2,532 2,532 2,480 2,489 2,300
2018/06/22 2,490 2,490 2,451 2,452 2,400
2018/06/21 2,492 2,492 2,492 2,492 100
2018/06/20 2,500 2,500 2,500 2,500 100
2018/06/19 2,500 2,510 2,500 2,500 1,500
2018/06/18 2,500 2,500 2,500 2,500 1,600
2018/06/15 2,509 2,509 2,508 2,508 200
2018/06/13 2,513 2,513 2,507 2,507 200
2018/06/12 2,501 2,533 2,501 2,515 600
2018/06/11 2,519 2,534 2,501 2,501 1,200
2018/06/08 2,521 2,521 2,521 2,521 200
2018/06/07 2,522 2,523 2,522 2,522 1,700
2018/06/06 2,521 2,530 2,521 2,530 800
2018/06/05 2,521 2,538 2,521 2,538 500
2018/06/04 2,550 2,550 2,525 2,526 1,100
2018/06/01 2,549 2,549 2,526 2,526 500
2018/05/31 2,525 2,525 2,525 2,525 100
2018/05/30 2,538 2,538 2,523 2,523 600
2018/05/29 2,566 2,566 2,549 2,550 400
2018/05/28 2,523 2,566 2,523 2,566 200
2018/05/25 2,566 2,566 2,564 2,564 600
2018/05/24 2,534 2,535 2,515 2,527 1,300
2018/05/23 2,526 2,539 2,525 2,539 400
2018/05/22 2,540 2,545 2,525 2,527 1,500
2018/05/21 2,530 2,549 2,530 2,540 1,100
2018/05/17 2,540 2,569 2,526 2,526 1,200
2018/05/16 2,575 2,575 2,538 2,538 600
2018/05/15 2,522 2,550 2,520 2,549 700
2018/05/14 2,550 2,583 2,522 2,522 2,000
2018/05/11 2,550 2,550 2,550 2,550 500
2018/05/10 2,549 2,549 2,549 2,549 100
2018/05/09 2,542 2,549 2,542 2,549 500
2018/05/08 2,541 2,549 2,541 2,542 500
2018/05/07 2,557 2,557 2,513 2,554 1,500
2018/05/02 2,510 2,549 2,510 2,548 700
2018/05/01 2,515 2,515 2,510 2,510 1,000
2018/04/27 2,550 2,550 2,536 2,536 800
2018/04/25 2,549 2,549 2,549 2,549 500
2018/04/24 2,529 2,529 2,528 2,528 200
2018/04/23 2,498 2,531 2,498 2,507 1,000
2018/04/20 2,500 2,514 2,498 2,514 800
2018/04/19 2,510 2,510 2,500 2,500 2,300
2018/04/18 2,520 2,520 2,501 2,501 500
2018/04/17 2,500 2,529 2,500 2,501 1,400
2018/04/16 2,499 2,500 2,466 2,466 600
2018/04/12 2,490 2,490 2,465 2,465 800
2018/04/11 2,497 2,497 2,497 2,497 400
2018/04/10 2,498 2,498 2,467 2,497 600
2018/04/09 2,487 2,496 2,487 2,496 700
2018/04/06 2,499 2,499 2,461 2,466 1,100
2018/04/05 2,497 2,497 2,462 2,463 300
2018/04/04 2,425 2,495 2,421 2,452 1,200
2018/04/03 2,403 2,424 2,402 2,407 1,800
2018/04/02 2,428 2,428 2,401 2,405 1,600
2018/03/30 2,426 2,429 2,425 2,428 700
2018/03/29 2,386 2,409 2,386 2,390 1,000
2018/03/28 2,381 2,385 2,381 2,385 1,200
2018/03/27 2,432 2,432 2,378 2,381 2,500
2018/03/26 2,581 2,581 2,401 2,411 7,500
2018/03/23 2,570 2,570 2,531 2,531 2,100
2018/03/22 2,575 2,584 2,570 2,577 1,500
2018/03/20 2,572 2,594 2,572 2,594 1,600
2018/03/19 2,576 2,584 2,565 2,584 2,100
2018/03/16 2,576 2,588 2,576 2,588 400
2018/03/15 2,579 2,589 2,576 2,589 1,400
2018/03/14 2,579 2,606 2,574 2,606 1,300
2018/03/13 2,576 2,600 2,576 2,597 1,400
2018/03/12 2,623 2,623 2,574 2,576 3,100
2018/03/09 2,672 2,672 2,568 2,644 6,400
2018/03/08 2,700 2,700 2,673 2,673 1,700
2018/03/07 2,701 2,705 2,700 2,700 800
2018/03/06 2,731 2,732 2,700 2,701 2,900
2018/03/05 2,791 2,791 2,730 2,736 4,500
2018/03/02 2,806 2,806 2,791 2,795 2,300
2018/03/01 2,823 2,830 2,811 2,817 3,600
2018/02/28 2,844 2,850 2,820 2,849 3,100
2018/02/27 2,843 2,845 2,840 2,840 1,900
2018/02/26 2,861 2,861 2,812 2,842 9,300
2018/02/23 3,015 3,015 2,978 3,000 10,000
2018/02/22 2,946 2,976 2,946 2,976 1,900
2018/02/21 2,920 2,997 2,920 2,996 2,900
2018/02/20 2,949 2,949 2,850 2,934 4,900
2018/02/19 2,900 2,950 2,900 2,903 3,900
2018/02/16 2,900 2,900 2,880 2,900 4,800
2018/02/15 2,840 2,900 2,760 2,875 25,100
2018/02/14 3,215 3,380 3,200 3,200 4,300
2018/02/13 3,320 3,335 3,250 3,250 4,000
2018/02/09 3,205 3,295 3,200 3,295 5,000
2018/02/08 3,260 3,320 3,210 3,320 1,500
2018/02/07 3,205 3,300 3,205 3,260 2,600
2018/02/06 3,040 3,205 3,000 3,170 7,400
2018/02/05 3,315 3,360 3,315 3,320 3,400
2018/02/02 3,360 3,385 3,350 3,385 4,700
2018/02/01 3,380 3,385 3,360 3,360 2,700
2018/01/31 3,400 3,400 3,270 3,360 6,100
2018/01/30 3,490 3,490 3,420 3,420 8,400
2018/01/29 3,375 3,500 3,365 3,490 18,000
2018/01/26 3,300 3,340 3,290 3,335 3,700
2018/01/25 3,280 3,300 3,280 3,295 4,900
2018/01/24 3,275 3,280 3,230 3,280 3,600
2018/01/23 3,240 3,265 3,230 3,265 2,600
2018/01/22 3,215 3,240 3,215 3,240 1,500
2018/01/19 3,195 3,215 3,195 3,215 800
2018/01/18 3,230 3,230 3,195 3,195 2,000
2018/01/17 3,200 3,230 3,200 3,210 4,500
2018/01/16 3,180 3,200 3,180 3,200 1,800
2018/01/15 3,180 3,180 3,165 3,180 3,500
2018/01/12 3,175 3,200 3,175 3,190 3,800
2018/01/11 3,150 3,190 3,150 3,190 2,100
2018/01/10 3,170 3,180 3,155 3,165 2,800
2018/01/09 3,145 3,170 3,145 3,170 2,800
2018/01/05 3,110 3,135 3,105 3,135 5,200
2018/01/04 3,125 3,140 3,100 3,110 2,100

このページの先頭へ