2341 (株)アルバイトタイムス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 154 | 157 | 153 | 155 | 63,700 | 155 |
| 2024-05-01 | 156 | 156 | 154 | 154 | 19,800 | 154 |
| 2024-04-30 | 155 | 156 | 154 | 155 | 44,700 | 155 |
| 2024-04-26 | 153 | 158 | 151 | 155 | 242,100 | 155 |
| 2024-04-25 | 154 | 154 | 152 | 153 | 28,800 | 153 |
| 2024-04-24 | 151 | 154 | 151 | 154 | 64,500 | 154 |
| 2024-04-23 | 150 | 151 | 149 | 151 | 29,400 | 151 |
| 2024-04-22 | 149 | 149 | 147 | 148 | 42,900 | 148 |
| 2024-04-19 | 149 | 149 | 146 | 147 | 122,000 | 147 |
| 2024-04-18 | 149 | 151 | 148 | 149 | 81,400 | 149 |
| 2024-04-17 | 151 | 151 | 148 | 149 | 59,300 | 149 |
| 2024-04-16 | 152 | 153 | 150 | 151 | 106,800 | 151 |
| 2024-04-15 | 151 | 155 | 150 | 153 | 183,400 | 153 |
| 2024-04-12 | 160 | 162 | 152 | 152 | 419,000 | 152 |
| 2024-04-11 | 158 | 158 | 156 | 158 | 197,600 | 158 |
| 2024-04-10 | 157 | 160 | 153 | 160 | 322,800 | 160 |
| 2024-04-09 | 160 | 160 | 155 | 158 | 147,400 | 158 |
| 2024-04-08 | 160 | 160 | 157 | 159 | 90,800 | 159 |
| 2024-04-05 | 153 | 160 | 151 | 160 | 148,700 | 160 |
| 2024-04-04 | 154 | 155 | 153 | 154 | 51,700 | 154 |
| 2024-04-03 | 154 | 156 | 151 | 154 | 51,600 | 154 |
| 2024-04-02 | 159 | 160 | 154 | 155 | 142,000 | 155 |
| 2024-04-01 | 152 | 159 | 152 | 159 | 131,700 | 159 |
| 2024-03-29 | 154 | 154 | 150 | 151 | 117,100 | 151 |
| 2024-03-28 | 152 | 154 | 152 | 154 | 45,500 | 154 |
| 2024-03-27 | 153 | 154 | 151 | 152 | 66,800 | 152 |
| 2024-03-26 | 154 | 155 | 150 | 153 | 154,400 | 153 |
| 2024-03-25 | 157 | 157 | 154 | 154 | 133,000 | 154 |
| 2024-03-22 | 154 | 157 | 153 | 156 | 141,200 | 156 |
| 2024-03-21 | 154 | 159 | 153 | 154 | 207,300 | 154 |
| 2024-03-19 | 161 | 164 | 154 | 155 | 603,200 | 155 |
| 2024-03-18 | 152 | 156 | 146 | 151 | 998,800 | 151 |
| 2024-03-15 | 164 | 192 | 148 | 149 | 13,087,700 | 149 |
| 2024-03-14 | 144 | 145 | 143 | 144 | 60,800 | 144 |
| 2024-03-13 | 145 | 146 | 144 | 144 | 12,700 | 144 |
| 2024-03-12 | 145 | 147 | 143 | 145 | 79,900 | 145 |
| 2024-03-11 | 143 | 146 | 141 | 146 | 102,100 | 146 |
| 2024-03-08 | 143 | 144 | 142 | 143 | 36,000 | 143 |
| 2024-03-07 | 144 | 145 | 142 | 143 | 40,200 | 143 |
| 2024-03-06 | 142 | 145 | 142 | 143 | 68,200 | 143 |
| 2024-03-05 | 143 | 144 | 140 | 143 | 85,300 | 143 |
| 2024-03-04 | 143 | 144 | 142 | 143 | 33,500 | 143 |
| 2024-03-01 | 145 | 145 | 143 | 143 | 72,900 | 143 |
| 2024-02-29 | 145 | 145 | 143 | 145 | 81,800 | 145 |
| 2024-02-28 | 140 | 148 | 140 | 148 | 193,300 | 148 |
| 2024-02-27 | 144 | 145 | 143 | 143 | 126,500 | 143 |
| 2024-02-26 | 145 | 145 | 143 | 144 | 71,500 | 144 |
| 2024-02-22 | 145 | 146 | 143 | 145 | 45,200 | 145 |
| 2024-02-21 | 144 | 146 | 143 | 145 | 79,200 | 145 |
| 2024-02-20 | 144 | 145 | 143 | 143 | 26,300 | 143 |
| 2024-02-19 | 144 | 145 | 143 | 145 | 45,800 | 145 |
| 2024-02-16 | 141 | 144 | 141 | 144 | 42,400 | 144 |
| 2024-02-15 | 145 | 145 | 140 | 142 | 131,300 | 142 |
| 2024-02-14 | 146 | 146 | 144 | 144 | 31,300 | 144 |
| 2024-02-13 | 146 | 147 | 145 | 145 | 60,400 | 145 |
| 2024-02-09 | 146 | 146 | 145 | 145 | 34,800 | 145 |
| 2024-02-08 | 148 | 148 | 145 | 146 | 35,000 | 146 |
| 2024-02-07 | 146 | 148 | 146 | 148 | 13,800 | 148 |
| 2024-02-06 | 146 | 148 | 146 | 147 | 19,600 | 147 |
| 2024-02-05 | 146 | 148 | 144 | 147 | 78,900 | 147 |
| 2024-02-02 | 148 | 149 | 146 | 147 | 70,400 | 147 |
| 2024-02-01 | 149 | 149 | 148 | 149 | 10,800 | 149 |
| 2024-01-31 | 146 | 150 | 146 | 150 | 37,000 | 150 |
| 2024-01-30 | 147 | 148 | 146 | 147 | 35,300 | 147 |
| 2024-01-29 | 146 | 148 | 146 | 147 | 64,700 | 147 |
| 2024-01-26 | 147 | 147 | 146 | 146 | 17,100 | 146 |
| 2024-01-25 | 146 | 148 | 145 | 146 | 153,100 | 146 |
| 2024-01-24 | 145 | 146 | 145 | 145 | 49,500 | 145 |
| 2024-01-23 | 146 | 147 | 145 | 145 | 61,600 | 145 |
| 2024-01-22 | 145 | 147 | 144 | 145 | 106,800 | 145 |
| 2024-01-19 | 145 | 145 | 143 | 144 | 18,500 | 144 |
| 2024-01-18 | 143 | 145 | 143 | 144 | 29,700 | 144 |
| 2024-01-17 | 146 | 147 | 143 | 143 | 108,400 | 143 |
| 2024-01-16 | 147 | 147 | 146 | 146 | 47,700 | 146 |
| 2024-01-15 | 145 | 148 | 144 | 147 | 120,200 | 147 |
| 2024-01-12 | 148 | 151 | 143 | 144 | 403,600 | 144 |
| 2024-01-11 | 147 | 147 | 145 | 145 | 88,000 | 145 |
| 2024-01-10 | 147 | 148 | 145 | 147 | 117,800 | 147 |
| 2024-01-09 | 147 | 150 | 145 | 146 | 90,500 | 146 |
| 2024-01-05 | 150 | 150 | 147 | 148 | 46,900 | 148 |
| 2024-01-04 | 143 | 150 | 142 | 150 | 141,200 | 150 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
