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
2023/12/29 3,085 3,110 3,055 3,095 3,100
2023/12/28 2,994 3,125 2,994 3,085 7,800
2023/12/27 2,983 2,986 2,960 2,986 1,600
2023/12/26 2,959 2,984 2,959 2,984 300
2023/12/25 2,973 2,985 2,971 2,985 1,400
2023/12/22 2,957 2,974 2,957 2,973 800
2023/12/21 2,960 2,974 2,960 2,974 400
2023/12/20 2,982 2,982 2,958 2,958 300
2023/12/19 2,957 2,965 2,953 2,965 400
2023/12/18 2,970 2,987 2,955 2,960 2,000
2023/12/15 2,958 2,965 2,950 2,965 900
2023/12/14 2,967 2,967 2,946 2,958 2,200
2023/12/13 2,977 2,982 2,955 2,969 1,200
2023/12/12 2,980 2,992 2,978 2,978 600
2023/12/11 2,981 2,997 2,980 2,981 800
2023/12/08 2,982 2,990 2,978 2,978 600
2023/12/07 2,989 2,989 2,987 2,987 600
2023/12/06 2,997 2,997 2,989 2,989 300
2023/12/05 2,994 2,995 2,980 2,986 1,200
2023/12/04 2,963 2,980 2,963 2,980 1,100
2023/12/01 2,960 2,978 2,948 2,948 800
2023/11/30 2,959 2,972 2,959 2,960 1,200
2023/11/29 2,977 2,977 2,943 2,959 1,200
2023/11/28 2,980 2,980 2,935 2,950 1,000
2023/11/27 2,972 2,972 2,959 2,963 2,100
2023/11/24 2,955 2,960 2,917 2,960 1,500
2023/11/22 2,950 2,955 2,914 2,955 1,300
2023/11/21 2,947 2,947 2,915 2,915 1,000
2023/11/20 2,947 2,947 2,947 2,947 800
2023/11/17 2,934 2,947 2,919 2,947 1,300
2023/11/16 2,940 2,944 2,906 2,944 1,300
2023/11/15 2,902 2,940 2,902 2,940 300
2023/11/14 2,938 2,938 2,904 2,907 300
2023/11/13 2,920 2,923 2,901 2,918 800
2023/11/09 2,902 2,950 2,902 2,950 1,400
2023/11/08 2,913 2,917 2,880 2,916 1,700
2023/11/07 2,870 2,899 2,867 2,879 1,400
2023/11/06 2,855 2,875 2,855 2,870 600
2023/11/02 2,850 2,850 2,830 2,835 300
2023/11/01 2,840 2,885 2,840 2,860 1,700
2023/10/31 2,818 2,835 2,818 2,835 600
2023/10/30 2,818 2,832 2,808 2,832 600
2023/10/27 2,833 2,834 2,806 2,830 800
2023/10/26 2,800 2,832 2,795 2,832 800
2023/10/25 2,852 2,852 2,820 2,820 800
2023/10/24 2,796 2,810 2,795 2,810 1,000
2023/10/23 2,840 2,852 2,805 2,805 1,400
2023/10/20 2,845 2,845 2,815 2,836 900
2023/10/19 2,810 2,830 2,810 2,830 700
2023/10/18 2,786 2,810 2,785 2,810 1,000
2023/10/17 2,829 2,829 2,791 2,791 800
2023/10/16 2,815 2,822 2,790 2,791 3,400
2023/10/13 2,850 2,872 2,817 2,817 3,400
2023/10/12 2,863 2,876 2,833 2,876 1,100
2023/10/11 2,840 2,846 2,813 2,813 1,500
2023/10/10 2,790 2,826 2,790 2,826 1,800
2023/10/06 2,784 2,784 2,769 2,769 300
2023/10/05 2,765 2,765 2,705 2,705 2,700
2023/10/04 2,749 2,749 2,701 2,730 2,000
2023/10/03 2,887 2,887 2,776 2,778 2,800
2023/10/02 2,850 2,850 2,848 2,848 1,100
2023/09/29 2,864 2,875 2,848 2,848 900
2023/09/28 2,881 2,888 2,875 2,877 800
2023/09/27 2,852 2,860 2,852 2,852 600
2023/09/26 2,851 2,852 2,850 2,850 700
2023/09/25 2,900 2,900 2,860 2,860 2,200
2023/09/22 2,830 2,870 2,830 2,870 1,200
2023/09/21 2,842 2,842 2,842 2,842 200
2023/09/20 2,843 2,861 2,837 2,837 2,800
2023/09/19 2,843 2,865 2,841 2,842 2,400
2023/09/15 2,828 2,856 2,828 2,843 1,800
2023/09/14 2,811 2,816 2,811 2,816 900
2023/09/13 2,797 2,810 2,792 2,809 2,900
2023/09/12 2,738 2,798 2,738 2,797 2,900
2023/09/11 2,705 2,738 2,705 2,738 1,600
2023/09/08 2,717 2,724 2,700 2,717 1,100
2023/09/07 2,722 2,725 2,720 2,724 1,300
2023/09/06 2,720 2,720 2,700 2,720 2,100
2023/09/05 2,706 2,720 2,695 2,720 2,000
2023/09/04 2,700 2,720 2,699 2,720 2,100
2023/09/01 2,692 2,700 2,671 2,700 1,600
2023/08/31 2,700 2,710 2,677 2,692 1,800
2023/08/30 2,668 2,700 2,650 2,692 4,100
2023/08/29 2,658 2,686 2,658 2,668 1,400
2023/08/28 2,672 2,680 2,652 2,664 2,300
2023/08/25 2,662 2,662 2,601 2,661 4,400
2023/08/24 2,720 2,720 2,651 2,663 5,800
2023/08/23 2,712 2,721 2,712 2,721 600
2023/08/22 2,698 2,711 2,698 2,709 400
2023/08/21 2,716 2,716 2,689 2,711 600
2023/08/18 2,710 2,710 2,682 2,698 400
2023/08/17 2,721 2,721 2,687 2,718 900
2023/08/16 2,700 2,721 2,700 2,721 400
2023/08/15 2,722 2,722 2,700 2,700 600
2023/08/14 2,711 2,726 2,697 2,697 800
2023/08/10 2,712 2,728 2,703 2,728 800
2023/08/09 2,731 2,739 2,720 2,739 900
2023/08/08 2,740 2,745 2,730 2,745 500
2023/08/07 2,741 2,746 2,741 2,744 300
2023/08/04 2,729 2,763 2,725 2,750 1,300
2023/08/03 2,731 2,731 2,712 2,729 1,900
2023/08/02 2,747 2,747 2,732 2,732 700
2023/08/01 2,763 2,763 2,747 2,747 700
2023/07/31 2,725 2,766 2,725 2,766 1,400
2023/07/28 2,726 2,726 2,700 2,725 2,600
2023/07/27 2,732 2,735 2,730 2,735 500
2023/07/26 2,726 2,750 2,726 2,745 1,000
2023/07/25 2,771 2,771 2,727 2,748 3,600
2023/07/24 2,706 2,770 2,671 2,770 7,600
2023/07/21 2,668 2,674 2,664 2,671 1,900
2023/07/20 2,672 2,673 2,661 2,668 1,900
2023/07/19 2,653 2,686 2,653 2,671 3,100
2023/07/18 2,653 2,660 2,631 2,646 11,500
2023/07/14 2,623 2,640 2,606 2,640 5,000
2023/07/13 2,619 2,619 2,593 2,606 2,200
2023/07/12 2,592 2,619 2,592 2,619 3,100
2023/07/11 2,598 2,603 2,593 2,593 2,900
2023/07/10 2,591 2,616 2,591 2,598 4,300
2023/07/07 2,606 2,606 2,595 2,601 3,100
2023/07/06 2,614 2,615 2,606 2,606 1,700
2023/07/05 2,617 2,617 2,602 2,614 1,300
2023/07/04 2,611 2,618 2,602 2,617 2,500
2023/07/03 2,630 2,650 2,606 2,611 3,400
2023/06/30 2,629 2,635 2,623 2,625 700
2023/06/29 2,651 2,653 2,624 2,629 500
2023/06/28 2,640 2,654 2,625 2,625 700
2023/06/27 2,655 2,655 2,620 2,627 900
2023/06/26 2,656 2,656 2,620 2,620 3,900
2023/06/23 2,641 2,641 2,612 2,632 1,800
2023/06/22 2,651 2,665 2,635 2,641 3,000
2023/06/21 2,622 2,644 2,622 2,640 1,200
2023/06/20 2,636 2,636 2,622 2,633 1,000
2023/06/19 2,611 2,640 2,606 2,636 5,800
2023/06/16 2,595 2,610 2,594 2,605 1,800
2023/06/15 2,600 2,600 2,580 2,593 2,300
2023/06/14 2,608 2,612 2,601 2,602 3,500
2023/06/13 2,596 2,610 2,581 2,599 2,300
2023/06/12 2,588 2,613 2,588 2,590 1,400
2023/06/09 2,555 2,597 2,555 2,588 900
2023/06/08 2,562 2,581 2,530 2,546 1,200
2023/06/07 2,585 2,600 2,510 2,562 4,600
2023/06/06 2,600 2,602 2,580 2,580 1,100
2023/06/05 2,610 2,619 2,575 2,600 2,600
2023/06/02 2,620 2,622 2,540 2,607 6,900
2023/06/01 2,600 2,640 2,600 2,620 4,100
2023/05/31 2,545 2,595 2,545 2,595 9,200
2023/05/30 2,510 2,522 2,500 2,516 1,200
2023/05/29 2,500 2,529 2,500 2,510 1,700
2023/05/26 2,523 2,546 2,501 2,501 2,800
2023/05/25 2,510 2,539 2,510 2,523 4,300
2023/05/24 2,493 2,500 2,490 2,500 1,100
2023/05/23 2,503 2,515 2,490 2,493 2,600
2023/05/22 2,475 2,520 2,475 2,502 3,800
2023/05/19 2,451 2,496 2,451 2,474 2,900
2023/05/18 2,461 2,461 2,430 2,457 3,600
2023/05/17 2,461 2,461 2,435 2,457 2,300
2023/05/16 2,485 2,486 2,460 2,461 1,300
2023/05/15 2,470 2,483 2,457 2,483 3,400
2023/05/12 2,479 2,494 2,476 2,480 1,200
2023/05/11 2,480 2,495 2,480 2,494 1,200
2023/05/10 2,514 2,515 2,480 2,480 2,600
2023/05/09 2,478 2,496 2,463 2,496 700
2023/05/08 2,440 2,520 2,440 2,478 2,300
2023/05/02 2,459 2,478 2,436 2,440 4,500
2023/05/01 2,459 2,484 2,458 2,479 1,400
2023/04/28 2,492 2,495 2,457 2,458 1,800
2023/04/27 2,470 2,497 2,460 2,497 1,800
2023/04/26 2,479 2,479 2,467 2,479 1,700
2023/04/25 2,501 2,501 2,480 2,497 3,700
2023/04/24 2,491 2,515 2,481 2,515 1,300
2023/04/21 2,507 2,507 2,483 2,505 3,300
2023/04/20 2,494 2,527 2,480 2,498 1,800
2023/04/19 2,525 2,525 2,481 2,495 3,100
2023/04/18 2,515 2,541 2,500 2,523 2,800
2023/04/17 2,620 2,620 2,505 2,505 12,300
2023/04/14 2,559 2,620 2,542 2,620 14,400
2023/04/13 2,530 2,552 2,508 2,539 1,700
2023/04/12 2,475 2,491 2,475 2,480 900
2023/04/11 2,480 2,480 2,470 2,470 700
2023/04/10 2,485 2,485 2,460 2,481 700
2023/04/07 2,475 2,475 2,441 2,465 1,700
2023/04/06 2,485 2,525 2,480 2,525 800
2023/04/05 2,523 2,523 2,480 2,485 1,100
2023/04/04 2,500 2,525 2,480 2,525 4,600
2023/04/03 2,500 2,508 2,474 2,508 3,700
2023/03/31 2,413 2,460 2,410 2,460 3,000
2023/03/30 2,326 2,397 2,326 2,397 2,000
2023/03/29 2,346 2,348 2,300 2,326 2,600
2023/03/28 2,363 2,386 2,343 2,346 3,600
2023/03/27 2,377 2,400 2,357 2,373 3,000
2023/03/24 2,349 2,380 2,349 2,377 4,800
2023/03/23 2,384 2,388 2,343 2,343 4,100
2023/03/22 2,408 2,408 2,387 2,388 1,900
2023/03/20 2,430 2,430 2,396 2,400 2,400
2023/03/17 2,434 2,434 2,411 2,434 900
2023/03/16 2,411 2,434 2,401 2,434 3,200
2023/03/15 2,383 2,458 2,383 2,433 3,800
2023/03/14 2,459 2,478 2,380 2,380 8,700
2023/03/13 2,547 2,550 2,450 2,480 6,600
2023/03/10 2,552 2,566 2,547 2,548 4,300
2023/03/09 2,565 2,574 2,555 2,559 4,700
2023/03/08 2,555 2,567 2,555 2,565 2,200
2023/03/07 2,567 2,583 2,550 2,555 3,900
2023/03/06 2,591 2,592 2,532 2,565 7,700
2023/03/03 2,590 2,590 2,564 2,590 2,200
2023/03/02 2,522 2,575 2,522 2,560 3,100
2023/03/01 2,620 2,620 2,517 2,538 12,300
2023/02/28 2,672 2,709 2,618 2,620 10,900
2023/02/27 2,661 2,738 2,633 2,676 21,300
2023/02/24 2,926 2,950 2,862 2,862 17,200
2023/02/22 2,929 3,055 2,925 2,925 24,300
2023/02/21 2,939 2,940 2,916 2,920 8,100
2023/02/20 2,908 2,960 2,889 2,935 10,400
2023/02/17 2,872 2,907 2,825 2,889 4,200
2023/02/16 2,883 2,883 2,816 2,834 4,800
2023/02/15 2,998 2,998 2,880 2,883 11,500
2023/02/14 2,940 2,948 2,906 2,948 3,700
2023/02/13 2,881 2,934 2,881 2,932 5,300
2023/02/10 2,872 2,894 2,841 2,882 6,600
2023/02/09 2,827 2,885 2,822 2,872 5,700
2023/02/08 2,816 2,816 2,784 2,800 1,200
2023/02/07 2,782 2,831 2,770 2,770 4,500
2023/02/06 2,773 2,779 2,772 2,775 3,300
2023/02/03 2,771 2,771 2,762 2,762 500
2023/02/02 2,753 2,772 2,747 2,772 4,700
2023/02/01 2,747 2,756 2,747 2,756 1,400
2023/01/31 2,764 2,764 2,722 2,747 2,700
2023/01/30 2,749 2,771 2,741 2,764 4,600
2023/01/27 2,745 2,745 2,725 2,736 1,500
2023/01/26 2,780 2,780 2,737 2,745 1,700
2023/01/25 2,748 2,779 2,735 2,770 2,300
2023/01/24 2,702 2,740 2,702 2,739 1,800
2023/01/23 2,713 2,739 2,702 2,702 2,500
2023/01/20 2,651 2,731 2,651 2,702 5,500
2023/01/19 2,650 2,654 2,631 2,648 1,200
2023/01/18 2,678 2,688 2,575 2,619 6,700
2023/01/17 2,631 2,647 2,630 2,644 6,300
2023/01/16 2,738 2,763 2,542 2,616 19,900
2023/01/13 2,838 2,947 2,813 2,947 6,300
2023/01/12 2,887 2,887 2,816 2,841 4,500
2023/01/11 2,865 2,883 2,850 2,865 2,300
2023/01/10 2,947 2,947 2,867 2,867 4,700
2023/01/06 2,929 2,929 2,841 2,872 2,100
2023/01/05 2,997 2,997 2,823 2,929 8,800
2023/01/04 2,868 2,997 2,868 2,997 6,500

このページの先頭へ