2341 (株)アルバイトタイムスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	125	126	124	126	126,600	126
2022-12-29	125	126	123	124	100,600	124
2022-12-28	128	128	123	126	244,600	126
2022-12-27	128	129	127	128	66,800	128
2022-12-26	128	129	127	129	41,300	129
2022-12-23	130	130	128	129	20,400	129
2022-12-22	128	130	128	130	32,800	130
2022-12-21	128	129	126	128	34,200	128
2022-12-20	129	130	125	129	75,100	129
2022-12-19	129	130	128	129	75,200	129
2022-12-16	135	135	129	130	333,400	130
2022-12-15	135	136	134	135	58,300	135
2022-12-14	135	136	135	135	27,200	135
2022-12-13	136	136	135	136	23,500	136
2022-12-12	135	136	134	136	17,800	136
2022-12-09	134	136	134	135	7,400	135
2022-12-08	134	135	134	134	46,600	134
2022-12-07	134	136	134	135	8,200	135
2022-12-06	135	136	134	135	42,400	135
2022-12-05	135	136	135	135	15,900	135
2022-12-02	135	136	135	136	24,900	136
2022-12-01	137	137	134	136	45,200	136
2022-11-30	136	137	136	136	14,700	136
2022-11-29	135	137	135	137	60,000	137
2022-11-28	137	137	136	137	14,200	137
2022-11-25	137	137	135	137	35,300	137
2022-11-24	137	137	136	137	27,900	137
2022-11-22	136	137	136	137	25,600	137
2022-11-21	136	136	135	136	27,100	136
2022-11-18	135	136	134	135	14,700	135
2022-11-17	135	136	135	135	12,800	135
2022-11-16	136	137	135	135	23,100	135
2022-11-15	136	136	135	136	6,800	136
2022-11-14	135	136	134	136	23,600	136
2022-11-11	134	136	133	135	137,500	135
2022-11-10	136	136	135	135	18,300	135
2022-11-09	137	138	136	136	19,800	136
2022-11-08	137	138	136	137	15,600	137
2022-11-07	138	138	136	138	19,100	138
2022-11-04	137	138	136	138	11,800	138
2022-11-02	138	139	137	139	41,000	139
2022-11-01	138	138	136	137	27,700	137
2022-10-31	137	138	136	138	8,900	138
2022-10-28	138	138	136	137	9,700	137
2022-10-27	137	138	136	138	16,900	138
2022-10-26	138	138	137	137	17,700	137
2022-10-25	139	139	137	137	15,900	137
2022-10-24	139	139	137	137	28,200	137
2022-10-21	139	139	138	139	30,100	139
2022-10-20	139	141	139	139	28,600	139
2022-10-19	137	139	137	138	20,300	138
2022-10-18	137	138	135	138	54,500	138
2022-10-17	135	137	134	137	62,100	137
2022-10-14	134	137	133	135	160,300	135
2022-10-13	142	142	139	139	131,400	139
2022-10-12	138	141	138	140	50,400	140
2022-10-11	139	140	136	138	51,800	138
2022-10-07	140	141	139	140	38,400	140
2022-10-06	140	142	139	142	82,200	142
2022-10-05	137	140	137	139	39,400	139
2022-10-04	136	138	136	138	19,700	138
2022-10-03	135	136	134	136	15,100	136
2022-09-30	136	136	133	134	14,400	134
2022-09-29	135	137	134	137	6,700	137
2022-09-28	135	136	133	135	36,900	135
2022-09-27	136	136	135	136	9,300	136
2022-09-26	135	136	134	135	22,300	135
2022-09-22	137	137	134	135	35,200	135
2022-09-21	137	137	135	137	14,500	137
2022-09-20	136	138	136	137	48,900	137
2022-09-16	137	138	136	138	16,000	138
2022-09-15	138	138	137	138	11,700	138
2022-09-14	137	138	137	138	9,900	138
2022-09-13	138	139	137	138	36,200	138
2022-09-12	138	139	137	138	25,600	138
2022-09-09	139	139	137	137	8,100	137
2022-09-08	137	139	137	139	20,300	139
2022-09-07	139	140	136	137	45,100	137
2022-09-06	139	140	139	139	6,300	139
2022-09-05	138	140	138	139	15,200	139
2022-09-02	142	142	138	139	54,200	139
2022-09-01	140	140	139	140	22,100	140
2022-08-31	141	141	139	140	30,100	140
2022-08-30	137	143	137	142	205,200	142
2022-08-29	136	138	136	137	24,900	137
2022-08-26	137	138	137	138	8,100	138
2022-08-25	139	139	135	138	59,600	138
2022-08-24	139	139	137	139	19,500	139
2022-08-23	137	138	137	137	4,100	137
2022-08-22	138	139	137	138	15,900	138
2022-08-19	139	139	138	139	4,400	139
2022-08-18	137	139	137	139	17,500	139
2022-08-17	137	139	137	138	48,700	138
2022-08-16	137	137	136	137	19,700	137
2022-08-15	137	138	136	137	23,900	137
2022-08-12	137	138	136	137	23,100	137
2022-08-10	137	137	136	137	4,100	137
2022-08-09	136	137	136	136	6,000	136
2022-08-08	138	138	136	136	19,700	136
2022-08-05	137	138	137	138	7,700	138
2022-08-04	138	139	137	137	26,200	137
2022-08-03	138	139	136	138	47,700	138
2022-08-02	139	139	137	139	19,800	139
2022-08-01	138	139	138	138	31,700	138
2022-07-29	138	138	137	137	31,100	137
2022-07-28	139	139	138	138	7,700	138
2022-07-27	138	139	138	138	4,800	138
2022-07-26	138	139	138	138	12,600	138
2022-07-25	139	139	137	137	18,100	137
2022-07-22	138	138	137	137	12,900	137
2022-07-21	138	139	137	138	21,500	138
2022-07-20	139	139	137	138	32,000	138
2022-07-19	138	138	137	138	19,100	138
2022-07-15	137	141	136	137	191,500	137
2022-07-14	144	147	140	146	146,500	146
2022-07-13	141	143	140	143	61,700	143
2022-07-12	140	141	139	141	20,100	141
2022-07-11	140	141	140	141	26,400	141
2022-07-08	141	141	140	140	44,000	140
2022-07-07	140	141	139	141	44,700	141
2022-07-06	139	140	139	140	24,500	140
2022-07-05	139	140	139	140	11,400	140
2022-07-04	140	140	138	139	11,200	139
2022-07-01	138	140	138	140	21,900	140
2022-06-30	139	139	137	139	13,300	139
2022-06-29	141	141	132	139	97,200	139
2022-06-28	140	141	139	141	43,100	141
2022-06-27	140	140	138	139	13,300	139
2022-06-24	140	140	138	140	28,600	140
2022-06-23	138	139	138	139	29,200	139
2022-06-22	140	140	138	138	11,900	138
2022-06-21	138	140	137	140	35,900	140
2022-06-20	141	141	137	137	36,300	137
2022-06-17	138	139	135	138	41,500	138
2022-06-16	141	143	140	140	17,800	140
2022-06-15	141	141	140	140	35,100	140
2022-06-14	140	142	140	141	59,100	141
2022-06-13	144	144	139	141	98,200	141
2022-06-10	143	145	142	145	66,400	145
2022-06-09	145	146	144	145	35,700	145
2022-06-08	145	146	144	145	52,700	145
2022-06-07	143	145	142	144	42,200	144
2022-06-06	142	143	141	143	49,400	143
2022-06-03	141	142	139	142	45,400	142
2022-06-02	140	141	139	141	41,200	141
2022-06-01	139	140	138	140	33,600	140
2022-05-31	140	140	138	138	30,100	138
2022-05-30	139	140	138	140	21,700	140
2022-05-27	139	140	138	138	37,900	138
2022-05-26	137	139	136	139	76,700	139
2022-05-25	139	139	137	137	30,300	137
2022-05-24	139	140	137	139	54,100	139
2022-05-23	139	140	138	139	52,300	139
2022-05-20	140	140	138	139	77,300	139
2022-05-19	138	141	136	141	82,400	141
2022-05-18	137	139	137	138	71,500	138
2022-05-17	136	138	136	136	66,300	136
2022-05-16	138	138	135	136	59,500	136
2022-05-13	136	138	133	138	94,200	138
2022-05-12	138	138	133	136	95,900	136
2022-05-11	137	140	137	138	87,400	138
2022-05-10	137	138	135	137	40,800	137
2022-05-09	137	138	136	137	46,400	137
2022-05-06	136	138	135	137	69,200	137
2022-05-02	135	135	134	135	43,100	135
2022-04-28	133	135	133	135	39,600	135
2022-04-27	134	135	132	133	56,700	133
2022-04-26	135	136	134	135	42,700	135
2022-04-25	136	137	133	134	94,900	134
2022-04-22	134	136	133	136	64,700	136
2022-04-21	136	136	134	134	95,600	134
2022-04-20	138	138	136	136	69,100	136
2022-04-19	137	138	136	138	139,600	138
2022-04-18	135	137	133	136	256,000	136
2022-04-15	152	156	134	135	3,376,600	135
2022-04-14	130	132	128	132	99,900	132
2022-04-13	131	138	125	130	324,300	130
2022-04-12	128	129	127	127	11,700	127
2022-04-11	129	129	127	129	19,800	129
2022-04-08	127	129	127	129	41,800	129
2022-04-07	128	129	127	127	27,300	127
2022-04-06	129	129	128	128	14,500	128
2022-04-05	127	129	127	129	19,500	129
2022-04-04	129	130	126	127	71,400	127
2022-04-01	127	129	126	129	27,000	129
2022-03-31	125	127	125	127	31,500	127
2022-03-30	126	127	125	126	18,100	126
2022-03-29	125	127	125	127	19,700	127
2022-03-28	126	126	125	125	25,200	125
2022-03-25	128	128	124	125	35,700	125
2022-03-24	126	127	125	127	35,800	127
2022-03-23	125	126	125	126	12,200	126
2022-03-22	124	127	124	124	98,300	124
2022-03-18	124	125	123	123	30,500	123
2022-03-17	122	125	122	123	32,500	123
2022-03-16	122	123	121	121	25,400	121
2022-03-15	120	122	119	122	35,700	122
2022-03-14	119	121	119	121	19,700	121
2022-03-11	121	121	117	119	21,500	119
2022-03-10	122	123	119	121	16,900	121
2022-03-09	118	123	118	120	29,200	120
2022-03-08	119	121	118	118	42,300	118
2022-03-07	121	122	119	119	27,000	119
2022-03-04	124	124	122	122	56,200	122
2022-03-03	125	126	124	125	18,800	125
2022-03-02	127	127	124	125	33,800	125
2022-03-01	127	128	124	127	46,500	127
2022-02-28	127	128	123	128	57,400	128
2022-02-25	121	126	121	126	64,900	126
2022-02-24	126	128	124	125	46,600	125
2022-02-22	126	128	126	128	24,000	128
2022-02-21	126	128	125	127	31,100	127
2022-02-18	126	129	126	127	30,900	127
2022-02-17	127	129	126	127	18,700	127
2022-02-16	127	128	125	127	33,000	127
2022-02-15	126	128	126	126	18,600	126
2022-02-14	125	126	124	126	23,600	126
2022-02-10	128	128	127	127	19,700	127
2022-02-09	127	128	127	127	16,600	127
2022-02-08	125	127	125	126	26,500	126
2022-02-07	127	128	124	124	55,300	124
2022-02-04	123	127	122	126	43,100	126
2022-02-03	124	126	123	123	45,400	123
2022-02-02	123	126	123	126	36,300	126
2022-02-01	121	124	121	123	26,600	123
2022-01-31	118	121	118	120	53,800	120
2022-01-28	121	121	117	118	88,000	118
2022-01-27	125	126	118	119	211,700	119
2022-01-26	126	126	125	126	38,800	126
2022-01-25	130	130	124	126	73,900	126
2022-01-24	128	129	125	129	68,900	129
2022-01-21	128	129	127	129	18,400	129
2022-01-20	126	129	126	129	26,000	129
2022-01-19	127	130	126	126	100,200	126
2022-01-18	131	132	127	128	118,900	128
2022-01-17	132	136	131	131	184,500	131
2022-01-14	140	147	134	134	1,513,900	134
2022-01-13	133	137	132	135	212,200	135
2022-01-12	133	134	132	134	48,900	134
2022-01-11	131	132	129	132	49,800	132
2022-01-07	132	132	128	131	82,600	131
2022-01-06	133	133	131	132	93,600	132
2022-01-05	135	136	134	135	36,700	135
2022-01-04	133	136	133	135	70,900	135

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

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

2341 (株)アルバイトタイムス の時系列データ [2022年度]

2341 (株)アルバイトタイムスの時系列データ [2022年度]