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
2020/12/30 1,718 1,730 1,718 1,730 1,200
2020/12/29 1,699 1,722 1,699 1,722 1,400
2020/12/28 1,692 1,695 1,690 1,693 1,200
2020/12/25 1,689 1,692 1,688 1,692 6,800
2020/12/24 1,677 1,689 1,674 1,689 1,500
2020/12/23 1,670 1,682 1,670 1,682 400
2020/12/22 1,653 1,672 1,644 1,644 800
2020/12/21 1,653 1,678 1,653 1,653 1,600
2020/12/18 1,695 1,695 1,675 1,675 300
2020/12/17 1,689 1,689 1,687 1,687 300
2020/12/16 1,695 1,695 1,689 1,689 200
2020/12/15 1,695 1,695 1,656 1,694 800
2020/12/14 1,695 1,695 1,694 1,695 400
2020/12/11 1,700 1,700 1,695 1,695 900
2020/12/10 1,682 1,702 1,682 1,702 700
2020/12/09 1,704 1,705 1,704 1,705 800
2020/12/08 1,696 1,696 1,696 1,696 300
2020/12/07 1,696 1,696 1,696 1,696 100
2020/12/04 1,670 1,699 1,660 1,696 600
2020/12/03 1,704 1,704 1,673 1,703 900
2020/12/01 1,691 1,705 1,691 1,705 300
2020/11/30 1,662 1,691 1,662 1,691 700
2020/11/27 1,677 1,677 1,677 1,677 100
2020/11/25 1,700 1,700 1,677 1,677 1,000
2020/11/24 1,700 1,720 1,675 1,686 1,600
2020/11/20 1,720 1,720 1,720 1,720 100
2020/11/19 1,700 1,723 1,700 1,720 400
2020/11/18 1,691 1,700 1,686 1,686 400
2020/11/17 1,700 1,700 1,653 1,699 1,900
2020/11/16 1,692 1,710 1,686 1,710 400
2020/11/13 1,656 1,693 1,656 1,693 300
2020/11/12 1,653 1,713 1,653 1,680 500
2020/11/11 1,660 1,680 1,652 1,652 1,000
2020/11/10 1,693 1,693 1,653 1,653 500
2020/11/09 1,645 1,657 1,645 1,656 800
2020/11/06 1,670 1,670 1,670 1,670 200
2020/11/05 1,690 1,690 1,652 1,670 400
2020/11/02 1,700 1,700 1,665 1,690 1,300
2020/10/30 1,679 1,702 1,671 1,702 500
2020/10/29 1,703 1,703 1,663 1,690 900
2020/10/28 1,703 1,703 1,703 1,703 100
2020/10/27 1,709 1,709 1,680 1,694 800
2020/10/26 1,728 1,728 1,672 1,685 1,400
2020/10/23 1,649 1,660 1,649 1,660 300
2020/10/22 1,617 1,617 1,617 1,617 100
2020/10/19 1,655 1,655 1,640 1,640 200
2020/10/16 1,626 1,626 1,616 1,616 200
2020/10/15 1,640 1,640 1,620 1,626 900
2020/10/14 1,647 1,650 1,618 1,618 1,100
2020/10/13 1,639 1,706 1,612 1,633 4,100
2020/10/12 1,673 1,720 1,672 1,719 2,400
2020/10/09 1,673 1,673 1,673 1,673 400
2020/10/08 1,676 1,676 1,665 1,665 300
2020/10/07 1,621 1,658 1,621 1,658 1,600
2020/10/06 1,652 1,673 1,650 1,650 800
2020/10/05 1,681 1,681 1,681 1,681 100
2020/10/02 1,651 1,698 1,651 1,681 1,100
2020/09/30 1,650 1,651 1,625 1,651 800
2020/09/29 1,678 1,690 1,678 1,690 300
2020/09/28 1,715 1,715 1,690 1,690 700
2020/09/25 1,745 1,745 1,714 1,735 1,300
2020/09/24 1,705 1,713 1,690 1,713 500
2020/09/23 1,699 1,699 1,675 1,675 500
2020/09/18 1,663 1,664 1,663 1,664 200
2020/09/17 1,621 1,654 1,621 1,654 500
2020/09/16 1,599 1,640 1,599 1,640 700
2020/09/15 1,598 1,619 1,598 1,619 400
2020/09/14 1,600 1,610 1,598 1,598 400
2020/09/11 1,543 1,574 1,543 1,543 1,300
2020/09/10 1,542 1,553 1,533 1,543 500
2020/09/09 1,581 1,582 1,532 1,582 500
2020/09/08 1,553 1,581 1,553 1,581 400
2020/09/07 1,565 1,589 1,565 1,573 800
2020/09/04 1,538 1,538 1,530 1,530 900
2020/09/03 1,520 1,555 1,520 1,540 1,000
2020/09/02 1,512 1,524 1,510 1,520 1,800
2020/09/01 1,513 1,515 1,512 1,512 400
2020/08/31 1,484 1,528 1,484 1,528 500
2020/08/28 1,538 1,539 1,445 1,484 1,800
2020/08/27 1,505 1,541 1,500 1,514 4,500
2020/08/26 1,499 1,501 1,495 1,498 1,700
2020/08/25 1,500 1,500 1,499 1,499 800
2020/08/24 1,489 1,490 1,475 1,490 600
2020/08/21 1,492 1,492 1,450 1,489 1,600
2020/08/20 1,500 1,500 1,485 1,499 900
2020/08/19 1,492 1,502 1,492 1,502 300
2020/08/18 1,480 1,500 1,451 1,500 2,400
2020/08/17 1,505 1,515 1,481 1,489 1,900
2020/08/14 1,505 1,506 1,501 1,505 1,000
2020/08/13 1,496 1,518 1,496 1,507 1,000
2020/08/12 1,492 1,512 1,485 1,495 2,200
2020/08/11 1,488 1,493 1,485 1,493 1,500
2020/08/07 1,499 1,501 1,490 1,490 900
2020/08/06 1,529 1,529 1,483 1,498 800
2020/08/05 1,550 1,550 1,527 1,527 800
2020/08/04 1,512 1,517 1,512 1,517 500
2020/08/03 1,552 1,552 1,462 1,530 1,000
2020/07/31 1,600 1,600 1,553 1,553 900
2020/07/27 1,647 1,647 1,647 1,647 500
2020/07/22 1,650 1,650 1,629 1,629 400
2020/07/21 1,655 1,655 1,655 1,655 100
2020/07/20 1,592 1,615 1,590 1,615 500
2020/07/17 1,600 1,632 1,591 1,632 500
2020/07/16 1,679 1,679 1,602 1,604 500
2020/07/15 1,632 1,663 1,600 1,600 4,600
2020/07/14 1,655 1,655 1,624 1,655 700
2020/07/13 1,660 1,660 1,655 1,655 200
2020/07/10 1,648 1,657 1,648 1,655 1,100
2020/07/09 1,650 1,650 1,633 1,633 600
2020/07/08 1,631 1,666 1,631 1,646 600
2020/07/07 1,640 1,640 1,640 1,640 300
2020/07/06 1,643 1,667 1,643 1,667 1,500
2020/07/03 1,662 1,683 1,662 1,683 500
2020/07/01 1,693 1,693 1,689 1,689 400
2020/06/30 1,666 1,687 1,666 1,687 300
2020/06/29 1,700 1,700 1,661 1,661 900
2020/06/26 1,701 1,701 1,700 1,700 400
2020/06/25 1,723 1,723 1,699 1,699 2,500
2020/06/24 1,719 1,719 1,710 1,715 700
2020/06/23 1,700 1,710 1,700 1,710 400
2020/06/22 1,733 1,733 1,700 1,700 1,100
2020/06/18 1,735 1,735 1,735 1,735 100
2020/06/17 1,716 1,756 1,716 1,756 200
2020/06/16 1,720 1,734 1,720 1,734 600
2020/06/15 1,692 1,709 1,692 1,709 200
2020/06/12 1,682 1,692 1,673 1,692 700
2020/06/11 1,710 1,729 1,685 1,685 1,100
2020/06/10 1,712 1,712 1,712 1,712 100
2020/06/09 1,706 1,706 1,706 1,706 200
2020/06/08 1,710 1,729 1,702 1,704 700
2020/06/05 1,701 1,701 1,685 1,693 800
2020/06/04 1,728 1,728 1,720 1,720 800
2020/06/03 1,719 1,754 1,719 1,720 1,200
2020/06/02 1,714 1,721 1,713 1,714 1,500
2020/06/01 1,695 1,695 1,695 1,695 100
2020/05/29 1,670 1,702 1,668 1,702 800
2020/05/28 1,705 1,705 1,672 1,672 200
2020/05/27 1,680 1,725 1,674 1,717 1,800
2020/05/26 1,654 1,684 1,654 1,679 600
2020/05/25 1,654 1,654 1,637 1,637 1,500
2020/05/22 1,605 1,609 1,605 1,609 700
2020/05/21 1,582 1,605 1,582 1,594 600
2020/05/20 1,578 1,600 1,578 1,585 1,600
2020/05/19 1,570 1,609 1,570 1,578 1,400
2020/05/18 1,614 1,614 1,554 1,554 900
2020/05/14 1,610 1,615 1,545 1,578 1,800
2020/05/13 1,570 1,610 1,562 1,610 1,600
2020/05/12 1,570 1,573 1,570 1,570 400
2020/05/11 1,528 1,580 1,528 1,570 2,400
2020/05/08 1,500 1,517 1,500 1,512 500
2020/05/07 1,489 1,500 1,489 1,500 400
2020/05/01 1,480 1,510 1,480 1,489 800
2020/04/30 1,478 1,534 1,478 1,500 2,200
2020/04/28 1,496 1,520 1,477 1,478 2,400
2020/04/27 1,590 1,590 1,494 1,501 3,100
2020/04/24 1,461 1,487 1,457 1,480 600
2020/04/23 1,423 1,467 1,423 1,460 1,700
2020/04/22 1,465 1,465 1,423 1,423 1,200
2020/04/21 1,535 1,535 1,489 1,495 800
2020/04/20 1,490 1,518 1,474 1,503 2,400
2020/04/17 1,490 1,522 1,478 1,490 1,200
2020/04/16 1,491 1,491 1,490 1,490 400
2020/04/15 1,532 1,532 1,500 1,500 900
2020/04/14 1,469 1,545 1,440 1,495 6,500
2020/04/13 1,801 1,801 1,580 1,596 1,300
2020/04/10 1,586 1,601 1,586 1,601 300
2020/04/07 1,505 1,505 1,505 1,505 100
2020/04/06 1,430 1,465 1,430 1,465 2,600
2020/04/03 1,531 1,531 1,530 1,530 300
2020/04/01 1,548 1,548 1,514 1,531 600
2020/03/31 1,568 1,605 1,550 1,550 1,400
2020/03/30 1,627 1,627 1,594 1,600 600
2020/03/27 1,696 1,696 1,611 1,627 900
2020/03/26 1,708 1,708 1,705 1,705 200
2020/03/25 1,508 1,748 1,506 1,748 2,300
2020/03/24 1,445 1,482 1,445 1,478 1,500
2020/03/23 1,479 1,479 1,415 1,436 7,000
2020/03/19 1,480 1,519 1,480 1,519 1,000
2020/03/18 1,469 1,499 1,468 1,484 2,800
2020/03/17 1,400 1,473 1,400 1,470 2,200
2020/03/16 1,450 1,490 1,450 1,455 3,100
2020/03/13 1,470 1,664 1,460 1,520 1,900
2020/03/12 1,794 1,794 1,600 1,600 3,200
2020/03/11 1,768 1,770 1,760 1,760 300
2020/03/10 1,750 1,799 1,736 1,768 3,900
2020/03/09 1,800 1,800 1,760 1,800 2,500
2020/03/06 1,868 1,868 1,818 1,846 1,500
2020/03/05 1,852 1,871 1,852 1,867 800
2020/03/04 1,823 1,850 1,823 1,850 600
2020/03/03 1,889 1,890 1,856 1,873 2,700
2020/03/02 1,800 1,856 1,764 1,849 4,200
2020/02/28 1,850 1,900 1,804 1,841 8,900
2020/02/27 2,176 2,176 2,052 2,063 7,900
2020/02/26 2,416 2,416 2,370 2,416 6,500
2020/02/25 2,395 2,416 2,316 2,416 6,200
2020/02/21 2,375 2,397 2,375 2,397 1,900
2020/02/20 2,384 2,395 2,373 2,379 1,700
2020/02/19 2,387 2,387 2,369 2,372 1,200
2020/02/18 2,360 2,387 2,360 2,381 2,100
2020/02/17 2,370 2,385 2,370 2,385 1,000
2020/02/14 2,370 2,375 2,367 2,367 1,400
2020/02/13 2,383 2,383 2,368 2,369 2,600
2020/02/12 2,375 2,383 2,370 2,383 3,000
2020/02/10 2,340 2,363 2,340 2,359 2,200
2020/02/07 2,352 2,352 2,350 2,350 700
2020/02/06 2,357 2,369 2,356 2,356 500
2020/02/05 2,392 2,392 2,353 2,353 1,400
2020/02/04 2,318 2,375 2,318 2,342 900
2020/02/03 2,343 2,375 2,333 2,333 2,100
2020/01/31 2,344 2,345 2,344 2,345 400
2020/01/30 2,374 2,374 2,316 2,336 2,900
2020/01/29 2,332 2,367 2,324 2,324 1,000
2020/01/28 2,385 2,385 2,315 2,330 2,200
2020/01/27 2,446 2,446 2,403 2,410 2,300
2020/01/24 2,428 2,449 2,410 2,410 2,400
2020/01/23 2,437 2,437 2,392 2,428 1,400
2020/01/22 2,400 2,422 2,400 2,422 1,500
2020/01/21 2,366 2,401 2,365 2,400 3,500
2020/01/20 2,331 2,352 2,330 2,352 1,300
2020/01/17 2,323 2,358 2,323 2,331 1,400
2020/01/16 2,329 2,342 2,320 2,323 1,800
2020/01/15 2,376 2,379 2,256 2,329 14,900
2020/01/14 2,421 2,440 2,421 2,440 2,100
2020/01/10 2,410 2,433 2,410 2,417 1,300
2020/01/09 2,408 2,430 2,408 2,430 1,000
2020/01/08 2,426 2,426 2,360 2,412 1,900
2020/01/07 2,430 2,433 2,421 2,421 1,500
2020/01/06 2,420 2,420 2,392 2,400 2,200

このページの先頭へ