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
2022/12/30 2,800 2,850 2,800 2,827 2,600
2022/12/29 2,845 2,850 2,798 2,800 2,700
2022/12/28 2,800 2,850 2,800 2,850 1,700
2022/12/27 2,731 2,800 2,731 2,800 4,600
2022/12/26 2,726 2,729 2,691 2,728 1,800
2022/12/23 2,634 2,697 2,634 2,690 2,000
2022/12/22 2,659 2,663 2,650 2,658 1,500
2022/12/21 2,596 2,618 2,596 2,613 1,200
2022/12/20 2,663 2,685 2,541 2,595 9,700
2022/12/19 2,734 2,734 2,650 2,667 3,700
2022/12/16 2,641 2,740 2,641 2,685 3,300
2022/12/15 2,659 2,659 2,639 2,641 300
2022/12/14 2,647 2,665 2,647 2,663 600
2022/12/13 2,674 2,683 2,633 2,637 4,300
2022/12/12 2,640 2,664 2,632 2,658 1,800
2022/12/09 2,640 2,640 2,632 2,632 200
2022/12/08 2,642 2,642 2,603 2,639 2,200
2022/12/07 2,645 2,663 2,616 2,616 3,300
2022/12/06 2,659 2,669 2,640 2,660 2,500
2022/12/05 2,626 2,669 2,626 2,656 4,200
2022/12/02 2,629 2,629 2,604 2,620 6,600
2022/12/01 2,581 2,603 2,576 2,576 2,300
2022/11/30 2,565 2,575 2,565 2,565 900
2022/11/29 2,592 2,592 2,581 2,581 200
2022/11/28 2,625 2,625 2,580 2,592 2,400
2022/11/25 2,580 2,602 2,575 2,600 6,500
2022/11/24 2,595 2,595 2,541 2,579 1,400
2022/11/22 2,579 2,600 2,554 2,576 1,700
2022/11/21 2,573 2,600 2,573 2,579 2,800
2022/11/18 2,525 2,549 2,525 2,549 400
2022/11/17 2,459 2,531 2,459 2,531 3,100
2022/11/16 2,490 2,508 2,467 2,469 1,000
2022/11/15 2,491 2,491 2,458 2,490 1,400
2022/11/14 2,530 2,549 2,441 2,463 6,900
2022/11/11 2,571 2,580 2,545 2,546 1,200
2022/11/10 2,600 2,600 2,529 2,566 3,600
2022/11/09 2,622 2,622 2,571 2,605 2,100
2022/11/08 2,560 2,625 2,560 2,607 8,100
2022/11/07 2,490 2,545 2,490 2,545 4,600
2022/11/04 2,477 2,500 2,469 2,469 1,500
2022/11/02 2,481 2,495 2,476 2,477 1,600
2022/11/01 2,486 2,504 2,480 2,500 2,500
2022/10/31 2,510 2,510 2,460 2,485 1,200
2022/10/28 2,450 2,490 2,450 2,490 1,900
2022/10/27 2,450 2,489 2,450 2,450 2,000
2022/10/26 2,465 2,486 2,446 2,486 1,500
2022/10/25 2,445 2,471 2,445 2,465 2,200
2022/10/24 2,488 2,488 2,411 2,450 1,200
2022/10/21 2,431 2,443 2,421 2,443 3,500
2022/10/20 2,449 2,450 2,428 2,437 1,900
2022/10/19 2,423 2,452 2,420 2,426 2,400
2022/10/18 2,455 2,468 2,413 2,420 4,600
2022/10/17 2,512 2,540 2,451 2,452 6,900
2022/10/14 2,539 2,567 2,525 2,562 8,100
2022/10/13 2,401 2,489 2,401 2,489 2,000
2022/10/12 2,391 2,426 2,391 2,400 2,400
2022/10/11 2,400 2,400 2,355 2,365 1,700
2022/10/07 2,408 2,408 2,370 2,400 1,300
2022/10/06 2,361 2,417 2,361 2,414 600
2022/10/05 2,380 2,380 2,361 2,361 900
2022/10/04 2,340 2,406 2,331 2,340 2,500
2022/10/03 2,372 2,382 2,303 2,335 6,800
2022/09/30 2,449 2,449 2,360 2,372 5,000
2022/09/29 2,526 2,528 2,370 2,470 2,300
2022/09/28 2,525 2,543 2,351 2,500 10,100
2022/09/27 2,540 2,578 2,460 2,557 4,300
2022/09/26 2,485 2,600 2,435 2,490 15,900
2022/09/22 2,430 2,490 2,415 2,490 2,900
2022/09/21 2,518 2,568 2,389 2,408 15,300
2022/09/20 2,419 2,585 2,415 2,568 30,200
2022/09/16 2,302 2,430 2,302 2,393 9,400
2022/09/15 2,285 2,329 2,263 2,300 2,300
2022/09/14 2,280 2,280 2,260 2,279 4,700
2022/09/13 2,287 2,287 2,280 2,280 6,100
2022/09/12 2,339 2,339 2,280 2,280 8,900
2022/09/09 2,293 2,319 2,275 2,294 5,600
2022/09/08 2,375 2,380 2,260 2,300 13,200
2022/09/07 2,392 2,403 2,356 2,365 5,500
2022/09/06 2,436 2,436 2,390 2,391 4,900
2022/09/05 2,423 2,423 2,341 2,412 8,300
2022/09/02 2,450 2,550 2,370 2,373 25,400
2022/09/01 2,480 2,587 2,437 2,442 23,400
2022/08/31 2,457 2,499 2,400 2,436 17,800
2022/08/30 2,550 2,604 2,380 2,454 40,000
2022/08/29 2,410 2,687 2,401 2,544 105,400
2022/08/26 2,360 2,743 2,353 2,353 115,700
2022/08/25 2,450 2,509 2,340 2,350 14,800
2022/08/24 2,544 2,544 2,411 2,435 11,000
2022/08/23 2,535 2,599 2,470 2,528 22,600
2022/08/22 2,625 2,670 2,470 2,585 44,500
2022/08/19 2,277 2,643 2,227 2,550 42,200
2022/08/18 2,177 2,673 2,177 2,327 101,000
2022/08/17 2,175 2,175 2,175 2,175 300
2022/08/16 2,177 2,177 2,175 2,175 200
2022/08/15 2,170 2,200 2,170 2,177 1,700
2022/08/12 2,170 2,170 2,170 2,170 600
2022/08/10 2,152 2,155 2,152 2,155 300
2022/08/09 2,141 2,149 2,141 2,149 600
2022/08/08 2,150 2,166 2,144 2,166 600
2022/08/05 2,152 2,152 2,151 2,151 300
2022/08/04 2,155 2,155 2,150 2,155 500
2022/08/03 2,150 2,155 2,150 2,155 200
2022/08/02 2,143 2,150 2,143 2,150 200
2022/08/01 2,147 2,172 2,143 2,143 400
2022/07/29 2,144 2,157 2,144 2,157 400
2022/07/28 2,160 2,170 2,160 2,170 1,700
2022/07/27 2,151 2,178 2,150 2,178 500
2022/07/25 2,199 2,199 2,114 2,163 2,500
2022/07/22 2,143 2,170 2,135 2,161 1,600
2022/07/21 2,135 2,140 2,135 2,140 200
2022/07/20 2,110 2,132 2,110 2,132 600
2022/07/19 2,147 2,147 2,118 2,132 1,200
2022/07/15 2,139 2,149 2,100 2,125 3,600
2022/07/14 2,081 2,149 2,081 2,149 3,000
2022/07/13 2,070 2,070 2,070 2,070 200
2022/07/12 2,086 2,086 2,083 2,083 700
2022/07/11 2,086 2,109 2,086 2,109 200
2022/07/08 2,080 2,084 2,075 2,083 1,200
2022/07/07 2,080 2,091 2,079 2,079 600
2022/07/06 2,081 2,086 2,080 2,080 800
2022/07/05 2,121 2,121 2,071 2,081 1,200
2022/07/04 2,143 2,143 2,071 2,071 500
2022/07/01 2,065 2,066 2,065 2,066 300
2022/06/30 2,100 2,100 2,052 2,055 1,000
2022/06/29 2,065 2,065 2,065 2,065 100
2022/06/28 2,051 2,051 2,050 2,051 500
2022/06/27 2,169 2,169 2,035 2,051 4,000
2022/06/24 2,100 2,102 2,092 2,098 600
2022/06/23 2,098 2,100 2,075 2,100 1,100
2022/06/22 2,082 2,112 2,082 2,098 1,300
2022/06/21 2,066 2,089 2,065 2,066 900
2022/06/20 2,070 2,091 2,065 2,065 500
2022/06/17 2,049 2,049 2,040 2,044 500
2022/06/16 2,024 2,026 2,024 2,026 300
2022/06/15 2,021 2,021 2,021 2,021 100
2022/06/14 2,060 2,060 2,020 2,047 1,500
2022/06/13 2,090 2,090 2,060 2,060 700
2022/06/10 2,066 2,066 2,060 2,065 600
2022/06/09 2,091 2,091 2,091 2,091 100
2022/06/08 2,133 2,133 2,120 2,120 300
2022/06/07 2,080 2,140 2,080 2,096 900
2022/06/06 2,127 2,127 2,077 2,077 500
2022/06/03 2,101 2,101 2,080 2,080 700
2022/06/02 2,100 2,113 2,080 2,100 600
2022/06/01 2,068 2,100 2,068 2,100 400
2022/05/31 2,066 2,069 2,066 2,068 700
2022/05/30 2,087 2,095 2,087 2,095 300
2022/05/27 2,088 2,088 2,060 2,060 400
2022/05/26 2,070 2,090 2,063 2,083 500
2022/05/25 2,088 2,088 2,038 2,045 1,300
2022/05/24 2,047 2,060 2,047 2,060 500
2022/05/23 2,049 2,049 2,048 2,048 300
2022/05/20 2,024 2,051 2,024 2,051 600
2022/05/19 2,050 2,050 2,024 2,024 400
2022/05/18 2,051 2,051 2,051 2,051 300
2022/05/17 2,052 2,052 2,052 2,052 400
2022/05/16 2,098 2,098 2,052 2,052 1,100
2022/05/13 2,051 2,100 2,050 2,050 2,100
2022/05/12 2,051 2,051 2,051 2,051 200
2022/05/11 2,090 2,090 2,090 2,090 400
2022/05/10 2,090 2,101 2,090 2,090 700
2022/05/09 2,057 2,089 2,057 2,087 600
2022/05/06 2,050 2,056 2,050 2,056 300
2022/05/02 2,073 2,073 2,070 2,070 300
2022/04/28 2,035 2,043 2,035 2,039 600
2022/04/27 2,058 2,058 2,021 2,055 900
2022/04/26 2,059 2,059 2,058 2,058 400
2022/04/25 2,076 2,076 2,029 2,059 1,800
2022/04/22 2,054 2,076 2,010 2,076 2,700
2022/04/21 2,053 2,079 2,038 2,054 2,000
2022/04/20 2,042 2,074 2,042 2,070 700
2022/04/19 2,003 2,073 2,003 2,042 1,700
2022/04/18 2,031 2,031 1,998 2,011 1,200
2022/04/15 2,040 2,067 2,001 2,031 2,900
2022/04/14 2,072 2,126 2,070 2,081 2,600
2022/04/13 2,071 2,071 2,071 2,071 200
2022/04/12 2,072 2,076 2,071 2,071 500
2022/04/11 2,082 2,083 2,070 2,075 600
2022/04/08 2,099 2,112 2,082 2,082 700
2022/04/07 2,076 2,111 2,076 2,108 600
2022/04/06 2,113 2,117 2,076 2,096 1,000
2022/04/05 2,120 2,120 2,070 2,070 900
2022/04/04 2,106 2,106 2,089 2,089 300
2022/03/31 2,081 2,121 2,081 2,121 800
2022/03/30 2,080 2,136 2,071 2,131 1,600
2022/03/29 2,098 2,098 2,080 2,098 800
2022/03/28 2,081 2,098 2,080 2,098 2,300
2022/03/25 2,097 2,098 2,052 2,093 3,100
2022/03/24 2,054 2,079 2,051 2,079 2,100
2022/03/23 2,079 2,079 2,051 2,065 2,100
2022/03/22 2,049 2,079 2,049 2,079 1,300
2022/03/18 2,082 2,099 2,051 2,099 1,400
2022/03/17 2,050 2,086 2,037 2,081 3,700
2022/03/16 2,020 2,052 2,020 2,036 1,600
2022/03/15 1,999 2,016 1,999 2,016 300
2022/03/14 2,016 2,020 2,015 2,018 700
2022/03/11 2,000 2,016 1,996 2,016 800
2022/03/10 2,004 2,015 1,990 2,009 1,700
2022/03/09 1,953 2,004 1,953 2,004 1,000
2022/03/08 2,011 2,014 1,952 1,988 1,100
2022/03/07 1,973 2,071 1,942 2,070 4,000
2022/03/04 2,000 2,000 1,975 1,976 3,400
2022/03/03 2,049 2,049 1,985 2,003 3,700
2022/03/02 1,997 2,059 1,973 1,989 5,300
2022/03/01 2,053 2,053 2,000 2,002 3,600
2022/02/28 2,050 2,085 2,012 2,053 12,200
2022/02/25 1,991 2,200 1,934 2,085 25,400
2022/02/24 2,334 2,400 2,334 2,341 17,100
2022/02/22 2,301 2,352 2,301 2,334 10,400
2022/02/21 2,325 2,325 2,290 2,316 6,300
2022/02/18 2,277 2,299 2,277 2,297 3,100
2022/02/17 2,300 2,315 2,275 2,283 4,500
2022/02/16 2,325 2,325 2,300 2,300 1,900
2022/02/15 2,293 2,349 2,280 2,317 8,700
2022/02/14 2,262 2,330 2,261 2,320 8,600
2022/02/10 2,275 2,293 2,257 2,293 3,900
2022/02/09 2,275 2,299 2,275 2,280 1,500
2022/02/08 2,261 2,279 2,260 2,277 900
2022/02/07 2,273 2,280 2,256 2,256 1,600
2022/02/04 2,265 2,274 2,252 2,272 3,000
2022/02/03 2,235 2,260 2,233 2,251 2,500
2022/02/02 2,228 2,257 2,228 2,257 3,400
2022/02/01 2,241 2,288 2,220 2,226 4,700
2022/01/31 2,298 2,336 2,229 2,263 13,200
2022/01/28 2,250 2,250 2,199 2,224 2,900
2022/01/27 2,175 2,250 2,140 2,250 6,000
2022/01/26 2,158 2,287 2,100 2,189 12,500
2022/01/25 2,280 2,280 2,158 2,158 5,200
2022/01/24 2,182 2,265 2,182 2,261 7,400
2022/01/21 2,298 2,298 2,281 2,282 1,800
2022/01/20 2,253 2,294 2,253 2,294 3,900
2022/01/19 2,260 2,288 2,250 2,286 4,100
2022/01/18 2,283 2,297 2,261 2,288 5,100
2022/01/17 2,365 2,376 2,244 2,258 19,700
2022/01/14 2,196 2,196 2,163 2,165 2,400
2022/01/13 2,175 2,200 2,175 2,198 2,300
2022/01/12 2,203 2,219 2,189 2,194 6,400
2022/01/11 2,137 2,239 2,137 2,203 5,000
2022/01/07 2,208 2,208 2,136 2,136 5,400
2022/01/06 2,202 2,210 2,190 2,208 4,200
2022/01/05 2,200 2,203 2,188 2,202 2,900
2022/01/04 2,195 2,209 2,187 2,198 3,800

このページの先頭へ