3177 (株)ありがとうサービスの時系列データ [2023年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3177 (株)ありがとうサービス の時系列データ [2023年度]

3177 (株)ありがとうサービスの時系列データ [2023年度]