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
2021/12/30 2,179 2,239 2,169 2,178 2,700
2021/12/29 2,148 2,165 2,148 2,164 1,300
2021/12/28 2,171 2,175 2,153 2,154 3,600
2021/12/27 2,147 2,147 2,110 2,121 3,600
2021/12/24 2,080 2,099 2,080 2,099 1,000
2021/12/23 2,053 2,060 2,053 2,060 600
2021/12/22 2,043 2,052 2,043 2,052 300
2021/12/21 2,049 2,050 2,049 2,050 600
2021/12/20 2,050 2,050 2,034 2,034 2,500
2021/12/17 2,051 2,051 2,049 2,049 300
2021/12/16 2,044 2,052 2,037 2,052 1,300
2021/12/15 2,043 2,043 2,036 2,043 2,300
2021/12/14 2,043 2,043 2,038 2,040 400
2021/12/13 2,043 2,043 2,043 2,043 200
2021/12/10 2,016 2,035 2,010 2,035 900
2021/12/09 2,030 2,044 2,030 2,044 200
2021/12/08 2,038 2,038 2,031 2,031 500
2021/12/07 2,044 2,044 2,036 2,044 1,400
2021/12/06 2,045 2,045 2,016 2,045 1,500
2021/12/03 2,047 2,050 2,035 2,035 1,900
2021/12/02 2,020 2,020 2,020 2,020 800
2021/12/01 2,020 2,021 2,020 2,021 500
2021/11/30 2,027 2,027 2,008 2,017 1,300
2021/11/29 1,995 2,038 1,995 2,020 900
2021/11/26 2,050 2,050 2,026 2,026 1,300
2021/11/25 2,045 2,047 2,043 2,047 900
2021/11/24 2,041 2,041 2,025 2,040 700
2021/11/22 2,034 2,040 2,034 2,040 500
2021/11/19 2,035 2,039 2,031 2,031 1,000
2021/11/18 2,016 2,025 2,013 2,013 1,200
2021/11/17 2,001 2,001 2,001 2,001 300
2021/11/16 2,003 2,003 2,003 2,003 500
2021/11/15 2,003 2,003 2,003 2,003 200
2021/11/12 1,999 1,999 1,999 1,999 200
2021/11/11 1,998 2,020 1,998 2,014 300
2021/11/10 2,023 2,023 2,020 2,020 200
2021/11/09 2,018 2,025 2,018 2,024 500
2021/11/08 2,010 2,010 1,996 1,996 2,100
2021/11/05 2,010 2,010 2,010 2,010 300
2021/11/04 2,010 2,010 2,010 2,010 100
2021/11/01 1,999 2,009 1,999 2,009 1,000
2021/10/29 2,000 2,000 1,990 1,990 300
2021/10/28 1,993 2,000 1,993 2,000 200
2021/10/27 1,987 1,988 1,986 1,988 800
2021/10/26 2,000 2,000 1,987 1,987 500
2021/10/25 2,000 2,000 1,989 2,000 1,900
2021/10/22 1,991 1,999 1,991 1,997 600
2021/10/21 1,993 1,993 1,993 1,993 500
2021/10/20 1,993 2,000 1,993 1,993 600
2021/10/19 1,980 2,003 1,980 2,003 800
2021/10/18 1,997 2,009 1,978 1,978 1,600
2021/10/15 2,020 2,020 1,985 1,997 3,600
2021/10/14 2,016 2,021 2,003 2,020 3,200
2021/10/13 2,005 2,019 2,002 2,002 500
2021/10/12 2,005 2,020 2,000 2,010 1,600
2021/10/11 1,994 2,005 1,994 2,005 1,300
2021/10/08 1,984 1,987 1,983 1,987 700
2021/10/07 1,955 1,975 1,955 1,975 700
2021/10/06 1,978 1,978 1,962 1,962 400
2021/10/05 2,000 2,000 1,910 1,966 4,600
2021/10/04 1,999 2,002 1,999 2,002 300
2021/10/01 1,995 2,010 1,993 1,993 500
2021/09/30 1,991 2,009 1,991 2,000 1,800
2021/09/29 2,004 2,012 2,000 2,012 800
2021/09/28 2,002 2,029 2,002 2,029 400
2021/09/27 2,057 2,057 2,015 2,029 1,900
2021/09/24 2,005 2,019 2,003 2,019 1,700
2021/09/22 2,000 2,010 1,980 1,980 2,800
2021/09/21 1,998 1,998 1,980 1,995 600
2021/09/17 1,980 2,030 1,980 2,008 2,900
2021/09/16 1,999 1,999 1,980 1,980 500
2021/09/14 1,997 1,998 1,985 1,985 800
2021/09/13 1,989 1,997 1,989 1,997 300
2021/09/10 1,999 1,999 1,999 1,999 100
2021/09/09 1,975 1,975 1,966 1,966 1,400
2021/09/08 1,975 1,990 1,975 1,975 700
2021/09/07 1,982 1,987 1,973 1,973 1,800
2021/09/06 2,000 2,003 1,988 1,999 900
2021/09/03 1,979 1,988 1,962 1,988 1,500
2021/09/02 2,007 2,007 1,997 1,997 500
2021/09/01 2,007 2,007 2,005 2,007 1,100
2021/08/31 2,000 2,019 1,999 2,007 11,000
2021/08/30 1,975 1,975 1,956 1,956 800
2021/08/27 1,947 1,947 1,937 1,945 1,400
2021/08/26 1,944 1,944 1,924 1,924 1,100
2021/08/25 1,942 1,942 1,924 1,924 1,700
2021/08/24 1,915 1,915 1,901 1,914 600
2021/08/23 1,946 1,946 1,932 1,932 900
2021/08/20 1,901 1,930 1,901 1,906 900
2021/08/19 1,904 1,904 1,904 1,904 100
2021/08/18 1,915 1,924 1,903 1,913 500
2021/08/17 1,925 1,925 1,920 1,920 400
2021/08/16 1,944 1,950 1,925 1,925 1,700
2021/08/13 1,944 1,944 1,919 1,923 1,800
2021/08/12 1,937 1,939 1,926 1,927 1,100
2021/08/11 1,940 1,940 1,923 1,927 1,600
2021/08/10 1,940 1,945 1,938 1,939 1,900
2021/08/06 1,900 1,902 1,900 1,902 1,300
2021/08/05 1,892 1,892 1,892 1,892 1,100
2021/08/04 1,890 1,894 1,889 1,889 800
2021/08/03 1,888 1,888 1,870 1,870 2,100
2021/08/02 1,882 1,887 1,882 1,887 1,300
2021/07/30 1,877 1,878 1,877 1,878 800
2021/07/29 1,875 1,875 1,864 1,865 1,300
2021/07/28 1,876 1,876 1,865 1,875 1,800
2021/07/27 1,886 1,886 1,872 1,872 1,200
2021/07/26 1,889 1,889 1,869 1,875 2,700
2021/07/21 1,874 1,874 1,863 1,865 4,600
2021/07/20 1,867 1,880 1,860 1,862 21,100
2021/07/19 1,920 1,930 1,920 1,920 4,500
2021/07/16 1,942 1,943 1,934 1,934 2,100
2021/07/15 1,965 1,976 1,948 1,960 5,200
2021/07/14 2,060 2,060 1,980 2,017 8,200
2021/07/13 2,018 2,059 2,000 2,053 4,100
2021/07/12 1,985 2,030 1,965 2,018 3,200
2021/07/09 1,982 1,982 1,980 1,980 500
2021/07/08 1,980 1,993 1,980 1,993 300
2021/07/07 1,990 2,002 1,990 2,002 500
2021/07/06 1,990 2,006 1,987 1,998 2,300
2021/07/05 1,965 1,990 1,965 1,990 1,500
2021/07/02 1,959 1,959 1,950 1,959 700
2021/07/01 1,956 1,956 1,956 1,956 200
2021/06/30 1,950 1,957 1,950 1,957 600
2021/06/29 2,000 2,000 1,932 1,957 3,600
2021/06/28 1,995 2,009 1,982 2,000 1,400
2021/06/25 1,950 1,958 1,945 1,958 2,300
2021/06/24 1,937 1,960 1,936 1,945 1,000
2021/06/23 1,925 1,937 1,925 1,936 1,000
2021/06/22 1,907 1,937 1,907 1,924 800
2021/06/21 1,934 1,934 1,904 1,904 1,400
2021/06/18 1,921 1,934 1,921 1,934 300
2021/06/17 1,911 1,931 1,911 1,921 500
2021/06/16 1,930 1,939 1,911 1,932 900
2021/06/15 1,911 1,947 1,911 1,947 700
2021/06/14 1,921 1,985 1,907 1,911 2,400
2021/06/11 1,968 1,968 1,961 1,961 600
2021/06/10 1,981 1,981 1,969 1,969 500
2021/06/09 1,987 1,999 1,981 1,981 300
2021/06/08 1,998 1,998 1,987 1,987 300
2021/06/07 1,997 1,997 1,956 1,960 2,000
2021/06/04 1,957 1,957 1,955 1,955 600
2021/06/03 1,958 1,958 1,924 1,958 1,400
2021/06/02 1,923 1,958 1,923 1,958 900
2021/06/01 1,943 1,958 1,918 1,958 800
2021/05/31 1,920 1,977 1,920 1,945 1,500
2021/05/28 1,920 1,925 1,900 1,916 2,100
2021/05/27 1,889 1,918 1,880 1,917 2,500
2021/05/26 1,885 1,889 1,885 1,889 200
2021/05/25 1,894 1,894 1,876 1,890 1,400
2021/05/24 1,879 1,894 1,878 1,894 1,900
2021/05/21 1,878 1,878 1,878 1,878 200
2021/05/20 1,863 1,878 1,863 1,878 400
2021/05/19 1,874 1,875 1,874 1,875 600
2021/05/18 1,860 1,874 1,860 1,874 500
2021/05/17 1,853 1,860 1,835 1,835 600
2021/05/14 1,842 1,853 1,842 1,853 800
2021/05/13 1,861 1,861 1,840 1,850 2,600
2021/05/12 1,876 1,876 1,865 1,865 800
2021/05/11 1,870 1,887 1,866 1,887 500
2021/05/10 1,898 1,898 1,866 1,870 900
2021/05/07 1,899 1,899 1,861 1,898 800
2021/05/06 1,896 1,897 1,893 1,894 1,000
2021/04/30 1,865 1,896 1,860 1,896 2,400
2021/04/28 1,870 1,870 1,860 1,860 500
2021/04/27 1,860 1,875 1,860 1,870 1,000
2021/04/26 1,862 1,862 1,855 1,860 500
2021/04/23 1,848 1,862 1,848 1,862 1,200
2021/04/22 1,851 1,860 1,846 1,850 4,200
2021/04/21 1,851 1,851 1,843 1,849 2,500
2021/04/20 1,850 1,853 1,844 1,845 28,000
2021/04/19 2,002 2,002 1,875 1,875 14,700
2021/04/16 1,892 1,904 1,875 1,882 8,500
2021/04/15 1,945 1,945 1,902 1,936 3,700
2021/04/14 2,050 2,094 1,956 2,004 5,600
2021/04/13 1,939 1,939 1,897 1,897 700
2021/04/12 1,852 1,948 1,852 1,948 1,900
2021/04/09 1,940 1,950 1,871 1,921 2,800
2021/04/08 1,863 1,865 1,860 1,860 500
2021/04/07 1,869 1,869 1,869 1,869 100
2021/04/06 1,903 1,903 1,899 1,899 600
2021/04/05 1,861 1,907 1,861 1,867 600
2021/03/31 1,880 1,880 1,851 1,851 500
2021/03/30 1,841 1,880 1,841 1,880 300
2021/03/29 1,915 1,915 1,858 1,858 500
2021/03/26 1,889 1,889 1,835 1,835 1,800
2021/03/25 1,850 1,890 1,850 1,852 600
2021/03/24 1,863 1,885 1,840 1,840 1,300
2021/03/23 1,900 1,940 1,885 1,885 1,000
2021/03/22 1,905 1,905 1,900 1,900 600
2021/03/19 1,951 1,951 1,905 1,905 600
2021/03/18 1,960 1,960 1,951 1,951 200
2021/03/17 1,903 1,916 1,903 1,916 400
2021/03/16 1,885 1,899 1,880 1,896 1,200
2021/03/15 1,874 1,875 1,835 1,854 800
2021/03/12 1,851 1,873 1,851 1,851 1,000
2021/03/11 1,846 1,850 1,846 1,850 600
2021/03/10 1,849 1,862 1,817 1,849 1,600
2021/03/09 1,819 1,820 1,815 1,815 700
2021/03/08 1,837 1,837 1,801 1,809 1,100
2021/03/05 1,806 1,850 1,800 1,849 800
2021/03/04 1,860 1,860 1,802 1,806 500
2021/03/03 1,823 1,865 1,801 1,860 1,100
2021/03/02 1,801 1,846 1,801 1,846 600
2021/03/01 1,856 1,957 1,801 1,801 3,300
2021/02/26 1,997 1,997 1,855 1,880 2,500
2021/02/25 1,955 2,045 1,915 1,997 7,600
2021/02/24 2,178 2,235 2,178 2,235 6,300
2021/02/22 2,164 2,203 2,156 2,182 3,300
2021/02/19 2,122 2,163 2,122 2,151 2,100
2021/02/18 2,160 2,180 2,075 2,145 3,800
2021/02/17 2,026 2,299 2,025 2,170 8,100
2021/02/16 2,017 2,025 2,015 2,025 2,300
2021/02/15 2,013 2,013 1,987 2,005 1,000
2021/02/12 1,979 2,013 1,979 2,013 700
2021/02/10 2,000 2,022 1,979 1,979 1,700
2021/02/09 2,002 2,020 1,990 1,990 1,400
2021/02/08 2,000 2,009 1,996 2,009 2,100
2021/02/05 2,010 2,010 1,990 2,003 1,300
2021/02/04 1,975 2,000 1,975 1,993 800
2021/02/03 2,001 2,001 1,974 1,974 300
2021/02/02 1,998 2,008 1,950 1,980 2,200
2021/02/01 1,952 2,000 1,952 1,999 1,500
2021/01/29 1,981 1,983 1,980 1,980 900
2021/01/28 1,950 2,009 1,950 1,985 2,900
2021/01/27 1,970 2,010 1,970 2,000 1,300
2021/01/26 1,995 2,000 1,975 2,000 1,200
2021/01/25 1,965 2,000 1,965 2,000 1,200
2021/01/22 1,951 1,979 1,951 1,974 1,200
2021/01/21 2,004 2,004 1,955 1,983 1,700
2021/01/20 1,940 1,993 1,940 1,993 1,400
2021/01/19 1,930 1,956 1,930 1,956 700
2021/01/18 1,927 1,940 1,915 1,940 2,600
2021/01/15 1,879 1,892 1,860 1,892 2,300
2021/01/14 1,846 1,887 1,846 1,856 1,100
2021/01/13 1,800 1,846 1,800 1,845 1,400
2021/01/12 1,796 1,865 1,773 1,780 2,600
2021/01/08 1,759 1,803 1,759 1,796 1,800
2021/01/07 1,800 1,800 1,795 1,799 500
2021/01/06 1,741 1,782 1,740 1,782 1,200
2021/01/05 1,784 1,784 1,735 1,751 2,300
2021/01/04 1,760 1,784 1,760 1,784 2,300

このページの先頭へ