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
2024-12-30	142	142	141	142	21,600	142
2024-12-27	141	142	140	142	17,700	142
2024-12-26	141	142	140	141	23,500	141
2024-12-25	141	143	139	142	90,800	142
2024-12-24	140	141	139	141	24,300	141
2024-12-23	142	142	140	140	24,700	140
2024-12-20	141	142	140	141	30,600	141
2024-12-19	141	141	140	140	8,800	140
2024-12-18	141	142	141	141	28,500	141
2024-12-17	142	143	141	141	15,300	141
2024-12-16	142	143	142	142	9,700	142
2024-12-13	142	143	141	142	8,800	142
2024-12-12	142	143	142	142	9,900	142
2024-12-11	143	143	142	142	55,100	142
2024-12-10	142	143	142	142	70,100	142
2024-12-09	142	142	141	142	10,400	142
2024-12-06	142	142	141	141	8,300	141
2024-12-05	142	142	140	142	11,800	142
2024-12-04	142	142	141	142	16,600	142
2024-12-03	141	143	140	143	24,300	143
2024-12-02	141	141	139	141	15,900	141
2024-11-29	141	141	140	140	16,100	140
2024-11-28	142	143	140	141	25,100	141
2024-11-27	142	143	142	142	6,000	142
2024-11-26	142	143	142	142	11,700	142
2024-11-25	143	143	142	142	16,600	142
2024-11-22	142	143	141	142	7,600	142
2024-11-21	143	143	142	143	2,700	143
2024-11-20	142	142	141	142	5,700	142
2024-11-19	142	143	142	142	8,400	142
2024-11-18	143	143	141	142	7,800	142
2024-11-15	142	143	141	142	23,700	142
2024-11-14	142	142	140	142	15,700	142
2024-11-13	142	142	138	142	27,800	142
2024-11-12	141	142	140	142	38,000	142
2024-11-11	140	142	140	141	15,200	141
2024-11-08	142	142	139	141	34,100	141
2024-11-07	142	143	141	142	20,700	142
2024-11-06	141	142	141	142	33,900	142
2024-11-05	142	142	141	142	23,400	142
2024-11-01	141	142	139	139	18,400	139
2024-10-31	144	144	141	141	64,600	141
2024-10-30	142	143	141	143	27,600	143
2024-10-29	142	143	140	141	34,900	141
2024-10-28	141	145	141	142	60,400	142
2024-10-25	143	143	140	140	21,000	140
2024-10-24	138	141	138	141	6,100	141
2024-10-23	139	141	138	141	8,300	141
2024-10-22	140	141	137	139	29,800	139
2024-10-21	141	141	139	139	10,700	139
2024-10-18	141	141	140	140	5,800	140
2024-10-17	141	142	140	140	8,100	140
2024-10-16	142	142	140	142	17,800	142
2024-10-15	141	142	139	140	47,900	140
2024-10-11	141	147	140	143	191,000	143
2024-10-10	149	152	147	151	95,000	151
2024-10-09	149	149	144	148	62,900	148
2024-10-08	145	151	144	149	108,600	149
2024-10-07	144	146	143	145	24,700	145
2024-10-04	146	146	144	145	16,400	145
2024-10-03	146	147	145	145	12,100	145
2024-10-02	147	149	145	146	20,300	146
2024-10-01	144	147	144	146	13,800	146
2024-09-30	147	148	143	144	30,900	144
2024-09-27	150	150	147	147	10,500	147
2024-09-26	148	149	146	148	37,000	148
2024-09-25	149	149	146	148	26,500	148
2024-09-24	149	149	146	148	23,600	148
2024-09-20	146	149	144	147	138,100	147
2024-09-19	146	147	145	147	32,900	147
2024-09-18	146	148	144	147	39,100	147
2024-09-17	142	148	141	147	56,300	147
2024-09-13	134	143	134	141	78,900	141
2024-09-12	136	138	136	137	5,900	137
2024-09-11	137	137	135	135	16,300	135
2024-09-10	136	138	136	138	4,600	138
2024-09-09	133	138	133	136	20,600	136
2024-09-06	136	138	135	137	29,700	137
2024-09-05	133	138	132	135	29,200	135
2024-09-04	137	139	132	134	87,700	134
2024-09-03	138	139	138	138	5,900	138
2024-09-02	139	140	138	138	12,100	138
2024-08-30	137	140	137	138	27,600	138
2024-08-29	138	139	136	137	32,700	137
2024-08-28	137	137	135	135	19,200	135
2024-08-27	138	138	135	136	18,800	136
2024-08-26	137	138	137	137	4,900	137
2024-08-23	138	138	136	136	17,100	136
2024-08-22	137	138	135	138	33,900	138
2024-08-21	136	138	136	136	9,200	136
2024-08-20	136	137	136	137	4,900	137
2024-08-19	136	138	136	136	24,800	136
2024-08-16	137	137	136	137	9,700	137
2024-08-15	135	136	134	136	8,700	136
2024-08-14	132	135	132	134	27,300	134
2024-08-13	133	134	132	133	7,200	133
2024-08-09	131	133	130	131	15,400	131
2024-08-08	130	132	130	131	23,100	131
2024-08-07	126	133	125	132	45,800	132
2024-08-06	124	127	124	127	106,000	127
2024-08-05	133	133	114	119	367,900	119
2024-08-02	139	143	134	138	122,500	138
2024-08-01	147	149	139	142	235,000	142
2024-07-31	147	147	144	146	52,900	146
2024-07-30	149	149	146	147	84,200	147
2024-07-29	150	150	149	149	28,400	149
2024-07-26	149	153	148	150	72,700	150
2024-07-25	150	151	148	150	36,900	150
2024-07-24	150	150	149	149	24,300	149
2024-07-23	148	150	148	150	24,000	150
2024-07-22	150	151	149	149	17,800	149
2024-07-19	150	152	149	150	39,100	150
2024-07-18	151	152	150	150	24,300	150
2024-07-17	152	152	148	151	106,500	151
2024-07-16	150	152	150	152	36,100	152
2024-07-12	150	152	147	150	385,700	150
2024-07-11	161	161	158	158	182,900	158
2024-07-10	157	162	157	161	68,000	161
2024-07-09	157	158	157	157	8,000	157
2024-07-08	157	158	157	158	10,900	158
2024-07-05	156	157	155	157	49,700	157
2024-07-04	156	158	155	155	37,500	155
2024-07-03	158	158	156	157	61,200	157
2024-07-02	159	160	157	159	40,900	159
2024-07-01	160	160	158	159	15,300	159
2024-06-28	163	163	160	160	57,100	160
2024-06-27	161	162	159	162	86,500	162
2024-06-26	160	161	158	161	57,600	161
2024-06-25	160	160	157	159	144,900	159
2024-06-24	157	158	155	158	42,800	158
2024-06-21	156	158	155	157	31,300	157
2024-06-20	156	156	154	154	16,200	154
2024-06-19	156	156	155	155	16,700	155
2024-06-18	156	156	154	155	19,400	155
2024-06-17	156	156	155	156	6,100	156
2024-06-14	158	158	154	155	37,700	155
2024-06-13	159	160	156	157	17,700	157
2024-06-12	159	159	155	158	108,100	158
2024-06-11	153	165	152	159	346,700	159
2024-06-10	153	153	152	152	5,000	152
2024-06-07	152	153	152	153	3,000	153
2024-06-06	153	153	152	152	3,800	152
2024-06-05	152	153	152	153	18,900	153
2024-06-04	153	154	152	152	10,300	152
2024-06-03	153	154	151	152	74,400	152
2024-05-31	152	153	152	152	9,600	152
2024-05-30	151	152	150	151	20,000	151
2024-05-29	153	153	151	151	14,100	151
2024-05-28	153	154	152	153	29,400	153
2024-05-27	153	154	152	153	16,600	153
2024-05-24	154	154	152	153	15,100	153
2024-05-23	154	154	152	153	35,800	153
2024-05-22	154	155	153	154	10,300	154
2024-05-21	154	154	154	154	5,100	154
2024-05-20	154	155	154	154	12,200	154
2024-05-17	154	154	152	153	9,500	153
2024-05-16	154	154	153	154	23,800	154
2024-05-15	156	157	154	154	21,000	154
2024-05-14	154	157	154	156	15,600	156
2024-05-13	156	156	154	154	11,500	154
2024-05-10	155	156	153	156	54,800	156
2024-05-09	156	156	154	155	27,200	155
2024-05-08	158	158	155	155	9,500	155
2024-05-07	155	158	155	156	36,500	156
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

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 [2024年度]

2341 (株)アルバイトタイムスの時系列データ [2024年度]