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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,345 | 3,345 | 3,340 | 3,340 | 2,200 |
| 2025/06/12 | 3,345 | 3,350 | 3,345 | 3,350 | 800 |
| 2025/06/11 | 3,345 | 3,345 | 3,345 | 3,345 | 500 |
| 2025/06/10 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2025/06/09 | 3,345 | 3,345 | 3,345 | 3,345 | 1,000 |
| 2025/06/06 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2025/06/05 | 3,350 | 3,350 | 3,345 | 3,350 | 300 |
| 2025/06/04 | 3,345 | 3,345 | 3,335 | 3,345 | 2,300 |
| 2025/06/03 | 3,345 | 3,345 | 3,345 | 3,345 | 800 |
| 2025/06/02 | 3,345 | 3,350 | 3,340 | 3,340 | 600 |
| 2025/05/30 | 3,365 | 3,365 | 3,345 | 3,345 | 2,500 |
| 2025/05/29 | 3,370 | 3,375 | 3,360 | 3,375 | 500 |
| 2025/05/28 | 3,360 | 3,380 | 3,360 | 3,375 | 1,200 |
| 2025/05/27 | 3,370 | 3,395 | 3,290 | 3,355 | 1,200 |
| 2025/05/26 | 3,400 | 3,400 | 3,370 | 3,370 | 1,200 |
| 2025/05/23 | 3,345 | 3,370 | 3,345 | 3,370 | 600 |
| 2025/05/22 | 3,340 | 3,375 | 3,335 | 3,345 | 3,500 |
| 2025/05/21 | 3,300 | 3,355 | 3,300 | 3,340 | 2,700 |
| 2025/05/20 | 3,295 | 3,315 | 3,285 | 3,295 | 800 |
| 2025/05/19 | 3,210 | 3,295 | 3,210 | 3,285 | 6,100 |
| 2025/05/16 | 3,185 | 3,195 | 3,185 | 3,195 | 500 |
| 2025/05/15 | 3,245 | 3,245 | 3,190 | 3,195 | 2,100 |
| 2025/05/14 | 3,280 | 3,290 | 3,250 | 3,250 | 1,500 |
| 2025/05/13 | 3,305 | 3,305 | 3,280 | 3,280 | 900 |
| 2025/05/12 | 3,310 | 3,310 | 3,280 | 3,285 | 700 |
| 2025/05/09 | 3,270 | 3,300 | 3,270 | 3,280 | 1,600 |
| 2025/05/08 | 3,280 | 3,290 | 3,265 | 3,265 | 800 |
| 2025/05/07 | 3,275 | 3,295 | 3,215 | 3,275 | 4,900 |
| 2025/05/02 | 3,330 | 3,330 | 3,270 | 3,275 | 1,000 |
| 2025/05/01 | 3,230 | 3,340 | 3,230 | 3,335 | 9,900 |
| 2025/04/30 | 3,250 | 3,250 | 3,215 | 3,215 | 1,700 |
| 2025/04/28 | 3,230 | 3,250 | 3,230 | 3,250 | 1,200 |
| 2025/04/25 | 3,250 | 3,250 | 3,230 | 3,230 | 1,300 |
| 2025/04/24 | 3,230 | 3,245 | 3,230 | 3,230 | 1,200 |
| 2025/04/23 | 3,240 | 3,245 | 3,215 | 3,215 | 1,100 |
| 2025/04/22 | 3,205 | 3,235 | 3,205 | 3,235 | 1,800 |
| 2025/04/21 | 3,185 | 3,220 | 3,185 | 3,205 | 2,300 |
| 2025/04/18 | 3,170 | 3,200 | 3,125 | 3,185 | 3,000 |
| 2025/04/17 | 3,170 | 3,200 | 3,170 | 3,175 | 1,500 |
| 2025/04/16 | 3,180 | 3,250 | 3,170 | 3,170 | 2,200 |
| 2025/04/15 | 3,100 | 3,285 | 3,090 | 3,170 | 14,700 |
| 2025/04/14 | 3,100 | 3,325 | 2,985 | 3,050 | 49,700 |
| 2025/04/11 | 3,050 | 3,050 | 3,000 | 3,045 | 1,600 |
| 2025/04/10 | 3,110 | 3,110 | 3,040 | 3,050 | 1,800 |
| 2025/04/09 | 2,956 | 3,010 | 2,905 | 2,978 | 7,300 |
| 2025/04/08 | 2,905 | 2,950 | 2,905 | 2,906 | 2,400 |
| 2025/04/07 | 2,592 | 2,900 | 2,585 | 2,900 | 13,600 |
| 2025/04/04 | 3,120 | 3,120 | 2,991 | 2,992 | 8,000 |
| 2025/04/03 | 3,120 | 3,185 | 3,120 | 3,140 | 5,100 |
| 2025/04/02 | 3,210 | 3,210 | 3,170 | 3,175 | 2,900 |
| 2025/04/01 | 3,255 | 3,255 | 3,205 | 3,205 | 1,800 |
| 2025/03/31 | 3,145 | 3,260 | 3,130 | 3,260 | 4,500 |
| 2025/03/28 | 3,245 | 3,265 | 3,205 | 3,205 | 2,500 |
| 2025/03/27 | 3,270 | 3,275 | 3,115 | 3,240 | 11,500 |
| 2025/03/26 | 3,270 | 3,280 | 3,270 | 3,270 | 2,900 |
| 2025/03/25 | 3,255 | 3,270 | 3,255 | 3,270 | 1,500 |
| 2025/03/24 | 3,280 | 3,280 | 3,250 | 3,255 | 1,800 |
| 2025/03/21 | 3,270 | 3,285 | 3,220 | 3,285 | 8,300 |
| 2025/03/19 | 3,170 | 3,260 | 3,170 | 3,240 | 12,200 |
| 2025/03/18 | 3,180 | 3,180 | 3,155 | 3,155 | 1,300 |
| 2025/03/17 | 3,145 | 3,170 | 3,145 | 3,170 | 3,800 |
| 2025/03/14 | 3,090 | 3,145 | 3,070 | 3,145 | 4,500 |
| 2025/03/13 | 3,090 | 3,100 | 3,075 | 3,090 | 2,100 |
| 2025/03/12 | 3,055 | 3,090 | 3,055 | 3,090 | 2,900 |
| 2025/03/11 | 3,070 | 3,075 | 3,060 | 3,060 | 2,000 |
| 2025/03/10 | 3,095 | 3,100 | 3,080 | 3,080 | 2,000 |
| 2025/03/07 | 3,100 | 3,110 | 3,085 | 3,100 | 2,000 |
| 2025/03/06 | 3,110 | 3,130 | 3,100 | 3,130 | 3,200 |
| 2025/03/05 | 3,060 | 3,090 | 3,055 | 3,085 | 4,000 |
| 2025/03/04 | 3,080 | 3,085 | 3,055 | 3,065 | 7,300 |
| 2025/03/03 | 3,140 | 3,150 | 3,075 | 3,090 | 16,900 |
| 2025/02/28 | 3,155 | 3,155 | 3,105 | 3,135 | 12,700 |
| 2025/02/27 | 3,220 | 3,240 | 3,150 | 3,175 | 19,000 |
| 2025/02/26 | 3,410 | 3,440 | 3,355 | 3,440 | 15,700 |
| 2025/02/25 | 3,410 | 3,430 | 3,375 | 3,405 | 6,800 |
| 2025/02/21 | 3,390 | 3,485 | 3,345 | 3,410 | 9,100 |
| 2025/02/20 | 3,410 | 3,470 | 3,325 | 3,435 | 17,500 |
| 2025/02/19 | 3,410 | 3,460 | 3,410 | 3,410 | 4,800 |
| 2025/02/18 | 3,470 | 3,475 | 3,405 | 3,410 | 10,600 |
| 2025/02/17 | 3,495 | 3,530 | 3,470 | 3,470 | 8,400 |
| 2025/02/14 | 3,490 | 3,495 | 3,475 | 3,495 | 5,100 |
| 2025/02/13 | 3,500 | 3,545 | 3,470 | 3,490 | 2,600 |
| 2025/02/12 | 3,535 | 3,565 | 3,495 | 3,495 | 8,000 |
| 2025/02/10 | 3,525 | 3,535 | 3,520 | 3,535 | 3,600 |
| 2025/02/07 | 3,500 | 3,520 | 3,480 | 3,520 | 1,600 |
| 2025/02/06 | 3,505 | 3,520 | 3,490 | 3,505 | 3,000 |
| 2025/02/05 | 3,440 | 3,490 | 3,425 | 3,490 | 4,200 |
| 2025/02/04 | 3,435 | 3,545 | 3,430 | 3,440 | 6,800 |
| 2025/02/03 | 3,510 | 3,540 | 3,430 | 3,430 | 5,300 |
| 2025/01/31 | 3,570 | 3,575 | 3,505 | 3,560 | 2,900 |
| 2025/01/30 | 3,630 | 3,650 | 3,570 | 3,570 | 11,100 |
| 2025/01/29 | 3,620 | 3,640 | 3,600 | 3,635 | 2,800 |
| 2025/01/28 | 3,530 | 3,600 | 3,530 | 3,600 | 4,900 |
| 2025/01/27 | 3,535 | 3,540 | 3,505 | 3,530 | 2,300 |
| 2025/01/24 | 3,475 | 3,500 | 3,465 | 3,500 | 1,000 |
| 2025/01/23 | 3,470 | 3,470 | 3,450 | 3,450 | 900 |
| 2025/01/22 | 3,455 | 3,470 | 3,425 | 3,470 | 1,500 |
| 2025/01/21 | 3,405 | 3,420 | 3,405 | 3,415 | 900 |
| 2025/01/20 | 3,450 | 3,450 | 3,405 | 3,405 | 1,700 |
| 2025/01/17 | 3,460 | 3,460 | 3,405 | 3,405 | 5,200 |
| 2025/01/16 | 3,545 | 3,550 | 3,465 | 3,480 | 5,100 |
| 2025/01/15 | 3,510 | 3,545 | 3,485 | 3,535 | 4,800 |
| 2025/01/14 | 3,575 | 3,600 | 3,530 | 3,530 | 9,100 |
| 2025/01/10 | 3,510 | 3,550 | 3,510 | 3,550 | 2,500 |
| 2025/01/09 | 3,530 | 3,545 | 3,510 | 3,510 | 1,700 |
| 2025/01/08 | 3,550 | 3,550 | 3,525 | 3,530 | 2,500 |
| 2025/01/07 | 3,550 | 3,550 | 3,525 | 3,550 | 1,900 |
| 2025/01/06 | 3,520 | 3,530 | 3,500 | 3,520 | 4,600 |