2341 (株)アルバイトタイムスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	142	144	140	143	100,900	143
2023-12-28	139	143	139	142	41,000	142
2023-12-27	141	142	139	140	157,100	140
2023-12-26	140	148	138	141	484,500	141
2023-12-25	136	137	134	136	68,800	136
2023-12-22	135	136	135	135	9,100	135
2023-12-21	135	137	134	136	55,600	136
2023-12-20	136	137	136	136	17,400	136
2023-12-19	134	136	134	136	33,800	136
2023-12-18	135	135	134	134	30,100	134
2023-12-15	134	135	134	134	15,700	134
2023-12-14	134	135	133	133	42,700	133
2023-12-13	135	136	134	134	51,300	134
2023-12-12	136	137	135	135	60,200	135
2023-12-11	138	139	137	137	23,000	137
2023-12-08	137	141	136	138	161,300	138
2023-12-07	138	139	137	137	9,900	137
2023-12-06	138	139	138	139	11,300	139
2023-12-05	139	140	138	138	21,600	138
2023-12-04	140	140	139	140	33,600	140
2023-12-01	137	141	137	138	104,400	138
2023-11-30	137	138	137	137	46,500	137
2023-11-29	137	139	137	138	21,700	138
2023-11-28	137	138	136	137	31,800	137
2023-11-27	136	138	136	137	35,800	137
2023-11-24	135	137	135	136	66,000	136
2023-11-22	135	136	135	136	9,700	136
2023-11-21	136	137	135	135	48,200	135
2023-11-20	135	137	134	136	59,500	136
2023-11-17	135	135	133	135	56,500	135
2023-11-16	134	136	134	135	37,400	135
2023-11-15	134	137	133	135	51,200	135
2023-11-14	133	134	132	133	68,400	133
2023-11-13	134	134	133	134	34,500	134
2023-11-10	135	136	133	134	282,200	134
2023-11-09	138	139	137	138	16,500	138
2023-11-08	140	141	138	138	41,900	138
2023-11-07	140	141	140	140	4,900	140
2023-11-06	140	141	140	140	17,400	140
2023-11-02	140	141	139	139	31,500	139
2023-11-01	139	141	139	141	39,600	141
2023-10-31	138	140	138	139	17,100	139
2023-10-30	140	140	138	138	12,000	138
2023-10-27	138	140	138	139	30,700	139
2023-10-26	138	140	138	139	21,600	139
2023-10-25	139	140	139	139	41,500	139
2023-10-24	137	138	135	138	69,900	138
2023-10-23	140	140	137	137	94,100	137
2023-10-20	140	141	140	140	25,500	140
2023-10-19	141	143	141	141	19,000	141
2023-10-18	140	143	140	143	62,100	143
2023-10-17	138	141	138	140	46,100	140
2023-10-16	138	140	137	139	164,500	139
2023-10-13	142	142	139	141	428,700	141
2023-10-12	149	151	147	147	462,000	147
2023-10-11	148	150	146	148	146,900	148
2023-10-10	146	147	144	147	102,900	147
2023-10-06	144	146	143	144	35,300	144
2023-10-05	145	145	144	145	23,400	145
2023-10-04	143	146	141	144	75,600	144
2023-10-03	148	148	144	145	61,700	145
2023-10-02	146	149	146	146	93,500	146
2023-09-29	145	146	144	145	10,500	145
2023-09-28	146	146	144	145	16,100	145
2023-09-27	146	147	145	145	67,600	145
2023-09-26	144	146	144	146	16,300	146
2023-09-25	145	146	143	144	94,100	144
2023-09-22	141	142	140	141	41,300	141
2023-09-21	143	143	141	141	37,500	141
2023-09-20	143	143	142	142	15,200	142
2023-09-19	141	143	140	142	53,800	142
2023-09-15	143	144	140	141	60,400	141
2023-09-14	144	144	143	144	10,000	144
2023-09-13	144	145	143	143	24,400	143
2023-09-12	144	145	143	145	22,500	145
2023-09-11	142	144	142	144	26,500	144
2023-09-08	144	145	143	143	7,200	143
2023-09-07	145	146	145	145	16,700	145
2023-09-06	145	146	145	145	18,200	145
2023-09-05	146	146	144	146	49,300	146
2023-09-04	144	146	144	145	61,600	145
2023-09-01	144	145	143	144	20,500	144
2023-08-31	142	145	142	145	50,100	145
2023-08-30	141	143	141	142	32,300	142
2023-08-29	140	142	140	141	19,100	141
2023-08-28	140	141	140	141	34,200	141
2023-08-25	140	140	139	139	74,200	139
2023-08-24	140	142	140	140	106,100	140
2023-08-23	140	141	140	140	31,400	140
2023-08-22	141	141	140	140	43,300	140
2023-08-21	141	142	141	141	21,100	141
2023-08-18	142	143	140	140	39,500	140
2023-08-17	144	144	141	143	79,800	143
2023-08-16	142	144	141	143	61,000	143
2023-08-15	141	144	141	142	86,300	142
2023-08-14	141	142	140	142	31,000	142
2023-08-10	140	142	139	142	38,600	142
2023-08-09	140	141	140	140	31,300	140
2023-08-08	142	142	140	141	16,500	141
2023-08-07	140	142	139	142	56,100	142
2023-08-04	140	141	139	140	66,300	140
2023-08-03	140	141	140	140	15,300	140
2023-08-02	141	142	140	141	77,800	141
2023-08-01	143	144	142	142	63,800	142
2023-07-31	142	143	140	142	82,600	142
2023-07-28	143	144	140	141	140,400	141
2023-07-27	144	145	143	144	85,300	144
2023-07-26	146	146	144	146	140,000	146
2023-07-25	147	147	146	146	51,800	146
2023-07-24	146	147	145	146	49,800	146
2023-07-21	147	149	145	145	157,100	145
2023-07-20	144	149	142	149	220,400	149
2023-07-19	146	146	143	143	161,700	143
2023-07-18	145	147	143	145	319,200	145
2023-07-14	161	162	146	146	2,866,800	146
2023-07-13	142	142	140	141	246,700	141
2023-07-12	141	143	141	143	111,300	143
2023-07-11	144	144	142	142	70,300	142
2023-07-10	144	145	143	143	48,900	143
2023-07-07	141	142	141	142	12,300	142
2023-07-06	143	143	140	142	49,400	142
2023-07-05	142	144	142	143	21,900	143
2023-07-04	143	144	142	142	27,600	142
2023-07-03	143	144	142	143	39,200	143
2023-06-30	143	143	142	143	28,500	143
2023-06-29	143	144	142	142	22,000	142
2023-06-28	142	143	141	143	14,500	143
2023-06-27	141	142	141	141	6,100	141
2023-06-26	142	144	141	141	24,200	141
2023-06-23	146	146	141	142	59,000	142
2023-06-22	148	148	143	144	124,100	144
2023-06-21	144	148	143	147	137,000	147
2023-06-20	140	145	140	143	129,200	143
2023-06-19	140	142	140	142	53,700	142
2023-06-16	144	144	140	140	163,100	140
2023-06-15	138	146	136	144	273,200	144
2023-06-14	139	140	136	138	34,600	138
2023-06-13	140	141	139	139	17,500	139
2023-06-12	139	141	138	139	65,500	139
2023-06-09	139	140	138	138	41,800	138
2023-06-08	139	141	139	139	49,300	139
2023-06-07	141	141	138	139	58,500	139
2023-06-06	140	143	139	141	85,100	141
2023-06-05	140	142	139	139	70,000	139
2023-06-02	136	140	135	140	147,500	140
2023-06-01	136	136	135	135	60,000	135
2023-05-31	138	140	135	135	259,800	135
2023-05-30	141	142	137	138	170,000	138
2023-05-29	141	142	139	142	104,600	142
2023-05-26	143	144	140	141	273,100	141
2023-05-25	149	149	143	145	135,600	145
2023-05-24	147	148	145	146	72,400	146
2023-05-23	143	149	142	147	261,600	147
2023-05-22	141	145	141	142	151,200	142
2023-05-19	140	141	138	141	146,400	141
2023-05-18	144	145	140	141	160,800	141
2023-05-17	144	144	140	144	342,000	144
2023-05-16	154	154	144	145	620,300	145
2023-05-15	161	161	153	157	376,100	157
2023-05-12	162	165	159	159	283,800	159
2023-05-11	159	165	159	165	378,600	165
2023-05-10	162	165	159	162	460,900	162
2023-05-09	153	160	153	160	236,100	160
2023-05-08	155	155	153	153	72,200	153
2023-05-02	155	156	154	155	64,000	155
2023-05-01	157	157	154	155	148,500	155
2023-04-28	155	158	155	158	255,800	158
2023-04-27	155	157	155	156	80,600	156
2023-04-26	155	157	154	157	103,000	157
2023-04-25	156	158	153	157	252,800	157
2023-04-24	153	158	152	157	501,800	157
2023-04-21	147	155	146	153	290,200	153
2023-04-20	146	147	145	147	95,700	147
2023-04-19	144	146	143	146	106,400	146
2023-04-18	139	144	139	144	130,100	144
2023-04-17	143	143	139	140	213,300	140
2023-04-14	145	146	139	142	1,189,600	142
2023-04-13	134	138	132	137	286,600	137
2023-04-12	132	134	132	134	59,600	134
2023-04-11	131	133	130	133	75,300	133
2023-04-10	132	132	131	131	48,800	131
2023-04-07	131	132	131	132	38,300	132
2023-04-06	132	132	130	130	20,700	130
2023-04-05	130	132	130	131	36,300	131
2023-04-04	132	132	131	132	8,100	132
2023-04-03	131	132	131	132	49,300	132
2023-03-31	131	131	130	131	42,000	131
2023-03-30	130	131	129	130	34,800	130
2023-03-29	129	131	129	130	30,900	130
2023-03-28	128	131	127	129	145,100	129
2023-03-27	126	129	126	128	81,400	128
2023-03-24	127	127	126	126	28,800	126
2023-03-23	126	127	125	126	25,800	126
2023-03-22	126	127	126	127	13,300	127
2023-03-20	126	127	125	127	61,800	127
2023-03-17	126	127	125	127	36,000	127
2023-03-16	127	127	124	126	160,300	126
2023-03-15	129	129	127	127	65,600	127
2023-03-14	127	128	126	128	85,300	128
2023-03-13	128	129	127	128	70,100	128
2023-03-10	128	129	126	128	119,100	128
2023-03-09	125	129	124	128	139,700	128
2023-03-08	126	126	124	126	23,900	126
2023-03-07	125	126	124	126	43,700	126
2023-03-06	125	126	124	124	36,400	124
2023-03-03	124	125	122	124	116,900	124
2023-03-02	125	125	124	124	15,300	124
2023-03-01	125	125	124	125	35,700	125
2023-02-28	124	124	123	124	17,000	124
2023-02-27	124	125	123	124	10,200	124
2023-02-24	126	126	123	125	154,500	125
2023-02-22	127	127	124	125	164,100	125
2023-02-21	128	128	126	127	118,600	127
2023-02-20	127	127	126	126	18,200	126
2023-02-17	126	127	125	126	81,100	126
2023-02-16	126	127	125	127	22,300	127
2023-02-15	126	127	126	126	7,600	126
2023-02-14	126	127	125	126	18,600	126
2023-02-13	125	126	125	125	25,200	125
2023-02-10	126	127	124	126	53,000	126
2023-02-09	126	127	125	126	26,100	126
2023-02-08	127	127	126	127	10,500	127
2023-02-07	126	128	126	127	41,800	127
2023-02-06	127	127	126	126	6,500	126
2023-02-03	125	127	125	127	40,200	127
2023-02-02	126	127	126	126	35,700	126
2023-02-01	124	126	124	126	54,900	126
2023-01-31	123	124	123	124	23,700	124
2023-01-30	126	126	123	124	68,100	124
2023-01-27	125	126	124	125	21,400	125
2023-01-26	126	126	124	125	51,600	125
2023-01-25	126	126	125	126	11,100	126
2023-01-24	125	126	124	126	10,200	126
2023-01-23	125	126	124	125	21,200	125
2023-01-20	122	125	121	124	47,900	124
2023-01-19	121	122	121	122	16,800	122
2023-01-18	121	122	120	122	41,100	122
2023-01-17	121	122	120	121	98,800	121
2023-01-16	121	123	121	122	71,900	122
2023-01-13	125	126	121	122	280,100	122
2023-01-12	129	129	126	126	177,300	126
2023-01-11	128	129	127	128	50,600	128
2023-01-10	129	129	126	129	70,400	129
2023-01-06	125	128	124	127	33,000	127
2023-01-05	127	127	125	125	25,300	125
2023-01-04	127	127	124	127	47,100	127

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 [2023年度]

2341 (株)アルバイトタイムスの時系列データ [2023年度]