2341 (株)アルバイトタイムスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	133	133	131	133	37,700	133
2021-12-29	130	133	130	133	38,700	133
2021-12-28	130	130	127	129	116,800	129
2021-12-27	132	133	130	130	63,300	130
2021-12-24	133	135	130	133	112,400	133
2021-12-23	130	132	130	131	159,800	131
2021-12-22	130	131	129	131	130,800	131
2021-12-21	130	131	127	131	94,100	131
2021-12-20	132	132	128	129	91,400	129
2021-12-17	134	134	132	132	49,200	132
2021-12-16	134	136	134	134	51,700	134
2021-12-15	135	135	133	134	21,700	134
2021-12-14	137	137	132	133	67,500	133
2021-12-13	136	137	136	136	38,100	136
2021-12-10	138	138	135	135	47,400	135
2021-12-09	138	140	138	138	28,200	138
2021-12-08	138	139	137	139	37,000	139
2021-12-07	136	138	136	138	35,600	138
2021-12-06	134	137	134	137	62,400	137
2021-12-03	133	134	130	134	70,900	134
2021-12-02	132	135	130	133	84,600	133
2021-12-01	135	136	132	135	67,500	135
2021-11-30	137	138	134	134	150,400	134
2021-11-29	136	138	134	135	122,300	135
2021-11-26	140	140	137	139	117,500	139
2021-11-25	144	145	140	140	74,700	140
2021-11-24	142	145	140	140	227,200	140
2021-11-22	143	143	141	142	59,300	142
2021-11-19	144	145	143	144	52,400	144
2021-11-18	144	152	143	145	323,400	145
2021-11-17	143	145	143	143	65,200	143
2021-11-16	141	144	141	143	89,300	143
2021-11-15	139	141	137	141	73,500	141
2021-11-12	139	141	139	140	110,400	140
2021-11-11	141	143	140	140	49,500	140
2021-11-10	143	143	139	141	105,000	141
2021-11-09	145	146	139	141	229,200	141
2021-11-08	148	148	144	145	33,300	145
2021-11-05	147	147	145	146	51,800	146
2021-11-04	148	149	146	147	60,000	147
2021-11-02	147	148	147	147	39,800	147
2021-11-01	147	147	143	146	64,700	146
2021-10-29	146	147	145	146	27,800	146
2021-10-28	148	148	145	146	55,500	146
2021-10-27	148	149	147	149	32,800	149
2021-10-26	147	153	147	150	129,900	150
2021-10-25	148	148	145	145	78,100	145
2021-10-22	145	148	145	147	51,500	147
2021-10-21	148	148	145	147	59,300	147
2021-10-20	148	149	147	148	46,900	148
2021-10-19	150	151	146	148	79,700	148
2021-10-18	148	149	147	148	28,100	148
2021-10-15	147	150	145	149	176,600	149
2021-10-14	153	155	146	146	343,100	146
2021-10-13	156	156	149	153	218,800	153
2021-10-12	160	160	156	156	104,400	156
2021-10-11	158	163	157	161	265,700	161
2021-10-08	155	156	153	155	123,400	155
2021-10-07	158	158	153	153	161,300	153
2021-10-06	162	162	154	158	240,500	158
2021-10-05	151	164	150	162	680,600	162
2021-10-04	153	164	150	153	666,800	153
2021-10-01	151	152	148	150	79,000	150
2021-09-30	145	155	145	152	306,500	152
2021-09-29	145	146	144	146	102,200	146
2021-09-28	147	147	146	147	17,400	147
2021-09-27	147	149	145	147	79,700	147
2021-09-24	146	147	144	146	26,500	146
2021-09-22	144	145	143	143	26,000	143
2021-09-21	143	145	142	144	85,100	144
2021-09-17	147	148	146	147	81,200	147
2021-09-16	148	151	147	148	73,600	148
2021-09-15	150	150	148	149	74,800	149
2021-09-14	150	151	148	150	132,000	150
2021-09-13	150	153	148	150	80,200	150
2021-09-10	147	152	147	150	128,000	150
2021-09-09	147	148	146	147	20,100	147
2021-09-08	147	148	147	148	55,800	148
2021-09-07	149	150	147	148	42,000	148
2021-09-06	150	151	149	149	68,700	149
2021-09-03	143	151	143	151	172,900	151
2021-09-02	147	147	143	143	29,500	143
2021-09-01	147	147	144	145	36,700	145
2021-08-31	144	153	141	145	109,300	145
2021-08-30	142	143	141	143	20,500	143
2021-08-27	142	144	141	141	44,800	141
2021-08-26	142	143	141	143	25,100	143
2021-08-25	144	144	140	142	49,300	142
2021-08-24	141	143	141	142	35,200	142
2021-08-23	137	141	137	141	36,300	141
2021-08-20	140	141	134	136	136,600	136
2021-08-19	142	147	140	140	57,600	140
2021-08-18	138	143	138	142	52,600	142
2021-08-17	145	145	139	139	131,300	139
2021-08-16	150	150	144	145	72,700	145
2021-08-13	149	151	149	150	22,100	150
2021-08-12	150	150	148	149	28,400	149
2021-08-11	150	154	146	148	188,400	148
2021-08-10	145	150	145	148	78,200	148
2021-08-06	147	148	145	145	68,500	145
2021-08-05	147	150	146	146	89,800	146
2021-08-04	148	150	147	149	108,100	149
2021-08-03	151	153	150	150	40,200	150
2021-08-02	151	152	149	151	50,700	151
2021-07-30	154	154	148	151	160,700	151
2021-07-29	153	154	152	153	115,100	153
2021-07-28	158	160	150	153	463,300	153
2021-07-27	160	161	158	158	74,400	158
2021-07-26	159	161	158	158	66,900	158
2021-07-21	160	161	158	158	105,000	158
2021-07-20	158	160	157	158	141,500	158
2021-07-19	167	167	159	160	338,300	160
2021-07-16	167	169	165	167	181,200	167
2021-07-15	177	179	168	168	753,500	168
2021-07-14	173	186	171	182	1,430,300	182
2021-07-13	167	172	166	169	312,700	169
2021-07-12	168	169	165	166	189,400	166
2021-07-09	157	171	156	171	853,100	171
2021-07-08	168	168	161	163	372,200	163
2021-07-07	166	172	165	166	149,900	166
2021-07-06	171	171	167	168	162,700	168
2021-07-05	173	173	170	171	174,800	171
2021-07-02	173	174	170	172	315,100	172
2021-07-01	169	173	165	173	414,600	173
2021-06-30	170	172	167	169	249,900	169
2021-06-29	163	170	161	167	408,400	167
2021-06-28	159	164	156	164	385,800	164
2021-06-25	156	158	154	158	177,400	158
2021-06-24	155	159	155	155	124,500	155
2021-06-23	156	157	153	154	95,800	154
2021-06-22	155	158	155	155	82,100	155
2021-06-21	156	156	152	153	299,600	153
2021-06-18	163	163	156	157	256,600	157
2021-06-17	158	166	157	165	419,700	165
2021-06-16	160	160	157	158	82,900	158
2021-06-15	156	163	156	160	283,800	160
2021-06-14	158	158	155	156	83,800	156
2021-06-11	157	158	156	156	104,500	156
2021-06-10	156	163	155	158	362,000	158
2021-06-09	154	157	153	157	216,900	157
2021-06-08	155	155	152	152	194,600	152
2021-06-07	157	157	152	154	248,700	154
2021-06-04	157	158	154	156	202,600	156
2021-06-03	154	160	152	158	290,200	158
2021-06-02	155	156	152	154	544,800	154
2021-06-01	161	164	154	155	1,001,400	155
2021-05-31	161	179	157	161	4,044,200	161
2021-05-28	172	204	161	162	12,913,600	162
2021-05-27	161	164	158	162	599,000	162
2021-05-26	169	169	161	165	1,609,600	165
2021-05-25	155	174	151	174	2,787,600	174
2021-05-24	173	187	155	155	7,525,000	155
2021-05-21	137	138	136	138	27,800	138
2021-05-20	136	138	136	138	17,200	138
2021-05-19	134	138	134	138	13,000	138
2021-05-18	134	136	134	135	22,600	135
2021-05-17	137	137	133	133	12,700	133
2021-05-14	136	138	135	137	11,000	137
2021-05-13	135	136	134	136	31,200	136
2021-05-12	139	139	135	136	73,600	136
2021-05-11	139	140	138	138	19,800	138
2021-05-10	140	140	139	139	14,400	139
2021-05-07	140	141	140	141	13,700	141
2021-05-06	140	141	139	140	38,800	140
2021-04-30	141	141	139	140	26,700	140
2021-04-28	140	141	139	140	22,200	140
2021-04-27	140	141	139	140	20,000	140
2021-04-26	140	141	139	140	12,300	140
2021-04-23	141	141	139	139	15,300	139
2021-04-22	139	140	139	140	18,900	140
2021-04-21	140	141	137	138	73,100	138
2021-04-20	141	142	140	140	33,300	140
2021-04-19	141	142	140	142	48,900	142
2021-04-16	141	142	140	141	35,600	141
2021-04-15	141	142	140	142	25,000	142
2021-04-14	142	142	141	141	19,400	141
2021-04-13	143	144	142	143	52,200	143
2021-04-12	141	143	141	143	8,600	143
2021-04-09	142	144	141	141	100,200	141
2021-04-08	148	148	145	145	46,300	145
2021-04-07	146	149	146	148	62,200	148
2021-04-06	148	150	145	146	104,100	146
2021-04-05	145	149	145	148	44,800	148
2021-04-02	143	146	143	145	33,800	145
2021-04-01	145	145	142	143	22,500	143
2021-03-31	145	146	144	144	37,200	144
2021-03-30	145	146	144	144	30,600	144
2021-03-29	147	148	145	146	36,800	146
2021-03-26	144	148	144	147	62,300	147
2021-03-25	146	146	143	144	35,200	144
2021-03-24	146	146	142	143	125,500	143
2021-03-23	149	150	146	148	76,600	148
2021-03-22	148	149	146	149	49,000	149
2021-03-19	147	150	146	146	165,800	146
2021-03-18	147	147	144	147	49,500	147
2021-03-17	143	146	143	145	103,200	145
2021-03-16	142	143	141	142	33,900	142
2021-03-15	142	142	141	142	30,900	142
2021-03-12	143	144	142	142	55,100	142
2021-03-11	140	151	140	142	402,100	142
2021-03-10	140	141	139	141	31,700	141
2021-03-09	140	141	139	141	31,300	141
2021-03-08	141	141	139	139	32,000	139
2021-03-05	139	141	138	141	48,800	141
2021-03-04	142	142	138	140	42,900	140
2021-03-03	140	142	140	140	31,700	140
2021-03-02	142	142	140	140	53,000	140
2021-03-01	141	144	141	141	80,000	141
2021-02-26	141	145	138	143	136,600	143
2021-02-25	144	157	141	142	1,104,200	142
2021-02-24	140	141	139	139	48,200	139
2021-02-22	140	142	139	140	45,200	140
2021-02-19	142	142	140	140	31,100	140
2021-02-18	142	142	139	140	65,900	140
2021-02-17	140	143	140	141	64,700	141
2021-02-16	138	140	138	140	46,900	140
2021-02-15	142	142	138	139	74,400	139
2021-02-12	141	142	139	142	32,700	142
2021-02-10	141	141	139	141	23,100	141
2021-02-09	141	142	138	141	83,400	141
2021-02-08	140	143	137	140	67,600	140
2021-02-05	139	140	136	139	38,200	139
2021-02-04	138	139	137	139	13,000	139
2021-02-03	139	140	137	139	34,900	139
2021-02-02	135	139	135	139	15,600	139
2021-02-01	136	137	134	135	32,900	135
2021-01-29	136	137	134	136	23,200	136
2021-01-28	137	138	135	136	40,400	136
2021-01-27	137	139	136	139	25,500	139
2021-01-26	137	138	135	138	21,000	138
2021-01-25	136	138	135	137	16,100	137
2021-01-22	134	135	133	135	8,400	135
2021-01-21	136	136	133	134	37,100	134
2021-01-20	135	136	134	136	14,900	136
2021-01-19	135	136	134	134	21,800	134
2021-01-18	134	135	133	134	10,700	134
2021-01-15	133	135	131	135	54,800	135
2021-01-14	134	137	134	135	68,100	135
2021-01-13	134	136	132	133	85,000	133
2021-01-12	132	134	132	133	39,400	133
2021-01-08	133	135	132	132	32,100	132
2021-01-07	133	135	130	134	46,600	134
2021-01-06	129	133	129	133	22,600	133
2021-01-05	131	131	129	130	19,400	130
2021-01-04	130	130	128	129	12,700	129

分割・併合履歴： [2005-02-23]1株→3株 [2004-02-24]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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

2341 (株)アルバイトタイムス の時系列データ [2021年度]

2341 (株)アルバイトタイムスの時系列データ [2021年度]