3177 (株)ありがとうサービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 3,490 | 3,495 | 3,460 | 3,495 | 2,000 | 3,495 |
| 2025-07-08 | 3,455 | 3,485 | 3,440 | 3,485 | 1,000 | 3,485 |
| 2025-07-07 | 3,430 | 3,455 | 3,430 | 3,455 | 1,100 | 3,455 |
| 2025-07-04 | 3,425 | 3,425 | 3,425 | 3,425 | 200 | 3,425 |
| 2025-07-03 | 3,425 | 3,450 | 3,420 | 3,425 | 2,400 | 3,425 |
| 2025-07-02 | 3,410 | 3,430 | 3,410 | 3,425 | 1,000 | 3,425 |
| 2025-07-01 | 3,400 | 3,410 | 3,395 | 3,410 | 1,900 | 3,410 |
| 2025-06-30 | 3,375 | 3,395 | 3,375 | 3,395 | 1,700 | 3,395 |
| 2025-06-27 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 3,375 |
| 2025-06-26 | 3,370 | 3,380 | 3,370 | 3,380 | 600 | 3,380 |
| 2025-06-25 | 3,370 | 3,375 | 3,370 | 3,370 | 2,400 | 3,370 |
| 2025-06-24 | 3,365 | 3,370 | 3,365 | 3,370 | 500 | 3,370 |
| 2025-06-23 | 3,340 | 3,365 | 3,340 | 3,365 | 1,100 | 3,365 |
| 2025-06-20 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 3,340 |
| 2025-06-19 | 3,350 | 3,350 | 3,335 | 3,340 | 900 | 3,340 |
| 2025-06-18 | 3,350 | 3,360 | 3,340 | 3,360 | 1,300 | 3,360 |
| 2025-06-17 | 3,335 | 3,350 | 3,335 | 3,340 | 300 | 3,340 |
| 2025-06-16 | 3,340 | 3,350 | 3,340 | 3,350 | 6,100 | 3,350 |
| 2025-06-13 | 3,345 | 3,345 | 3,340 | 3,340 | 2,200 | 3,340 |
| 2025-06-12 | 3,345 | 3,350 | 3,345 | 3,350 | 800 | 3,350 |
| 2025-06-11 | 3,345 | 3,345 | 3,345 | 3,345 | 500 | 3,345 |
| 2025-06-10 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2025-06-09 | 3,345 | 3,345 | 3,345 | 3,345 | 1,000 | 3,345 |
| 2025-06-06 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2025-06-05 | 3,350 | 3,350 | 3,345 | 3,350 | 300 | 3,350 |
| 2025-06-04 | 3,345 | 3,345 | 3,335 | 3,345 | 2,300 | 3,345 |
| 2025-06-03 | 3,345 | 3,345 | 3,345 | 3,345 | 800 | 3,345 |
| 2025-06-02 | 3,345 | 3,350 | 3,340 | 3,340 | 600 | 3,340 |
| 2025-05-30 | 3,365 | 3,365 | 3,345 | 3,345 | 2,500 | 3,345 |
| 2025-05-29 | 3,370 | 3,375 | 3,360 | 3,375 | 500 | 3,375 |
| 2025-05-28 | 3,360 | 3,380 | 3,360 | 3,375 | 1,200 | 3,375 |
| 2025-05-27 | 3,370 | 3,395 | 3,290 | 3,355 | 1,200 | 3,355 |
| 2025-05-26 | 3,400 | 3,400 | 3,370 | 3,370 | 1,200 | 3,370 |
| 2025-05-23 | 3,345 | 3,370 | 3,345 | 3,370 | 600 | 3,370 |
| 2025-05-22 | 3,340 | 3,375 | 3,335 | 3,345 | 3,500 | 3,345 |
| 2025-05-21 | 3,300 | 3,355 | 3,300 | 3,340 | 2,700 | 3,340 |
| 2025-05-20 | 3,295 | 3,315 | 3,285 | 3,295 | 800 | 3,295 |
| 2025-05-19 | 3,210 | 3,295 | 3,210 | 3,285 | 6,100 | 3,285 |
| 2025-05-16 | 3,185 | 3,195 | 3,185 | 3,195 | 500 | 3,195 |
| 2025-05-15 | 3,245 | 3,245 | 3,190 | 3,195 | 2,100 | 3,195 |
| 2025-05-14 | 3,280 | 3,290 | 3,250 | 3,250 | 1,500 | 3,250 |
| 2025-05-13 | 3,305 | 3,305 | 3,280 | 3,280 | 900 | 3,280 |
| 2025-05-12 | 3,310 | 3,310 | 3,280 | 3,285 | 700 | 3,285 |
| 2025-05-09 | 3,270 | 3,300 | 3,270 | 3,280 | 1,600 | 3,280 |
| 2025-05-08 | 3,280 | 3,290 | 3,265 | 3,265 | 800 | 3,265 |
| 2025-05-07 | 3,275 | 3,295 | 3,215 | 3,275 | 4,900 | 3,275 |
| 2025-05-02 | 3,330 | 3,330 | 3,270 | 3,275 | 1,000 | 3,275 |
| 2025-05-01 | 3,230 | 3,340 | 3,230 | 3,335 | 9,900 | 3,335 |
| 2025-04-30 | 3,250 | 3,250 | 3,215 | 3,215 | 1,700 | 3,215 |
| 2025-04-28 | 3,230 | 3,250 | 3,230 | 3,250 | 1,200 | 3,250 |
| 2025-04-25 | 3,250 | 3,250 | 3,230 | 3,230 | 1,300 | 3,230 |
| 2025-04-24 | 3,230 | 3,245 | 3,230 | 3,230 | 1,200 | 3,230 |
| 2025-04-23 | 3,240 | 3,245 | 3,215 | 3,215 | 1,100 | 3,215 |
| 2025-04-22 | 3,205 | 3,235 | 3,205 | 3,235 | 1,800 | 3,235 |
| 2025-04-21 | 3,185 | 3,220 | 3,185 | 3,205 | 2,300 | 3,205 |
| 2025-04-18 | 3,170 | 3,200 | 3,125 | 3,185 | 3,000 | 3,185 |
| 2025-04-17 | 3,170 | 3,200 | 3,170 | 3,175 | 1,500 | 3,175 |
| 2025-04-16 | 3,180 | 3,250 | 3,170 | 3,170 | 2,200 | 3,170 |
| 2025-04-15 | 3,100 | 3,285 | 3,090 | 3,170 | 14,700 | 3,170 |
| 2025-04-14 | 3,100 | 3,325 | 2,985 | 3,050 | 49,700 | 3,050 |
| 2025-04-11 | 3,050 | 3,050 | 3,000 | 3,045 | 1,600 | 3,045 |
| 2025-04-10 | 3,110 | 3,110 | 3,040 | 3,050 | 1,800 | 3,050 |
| 2025-04-09 | 2,956 | 3,010 | 2,905 | 2,978 | 7,300 | 2,978 |
| 2025-04-08 | 2,905 | 2,950 | 2,905 | 2,906 | 2,400 | 2,906 |
| 2025-04-07 | 2,592 | 2,900 | 2,585 | 2,900 | 13,600 | 2,900 |
| 2025-04-04 | 3,120 | 3,120 | 2,991 | 2,992 | 8,000 | 2,992 |
| 2025-04-03 | 3,120 | 3,185 | 3,120 | 3,140 | 5,100 | 3,140 |
| 2025-04-02 | 3,210 | 3,210 | 3,170 | 3,175 | 2,900 | 3,175 |
| 2025-04-01 | 3,255 | 3,255 | 3,205 | 3,205 | 1,800 | 3,205 |
| 2025-03-31 | 3,145 | 3,260 | 3,130 | 3,260 | 4,500 | 3,260 |
| 2025-03-28 | 3,245 | 3,265 | 3,205 | 3,205 | 2,500 | 3,205 |
| 2025-03-27 | 3,270 | 3,275 | 3,115 | 3,240 | 11,500 | 3,240 |
| 2025-03-26 | 3,270 | 3,280 | 3,270 | 3,270 | 2,900 | 3,270 |
| 2025-03-25 | 3,255 | 3,270 | 3,255 | 3,270 | 1,500 | 3,270 |
| 2025-03-24 | 3,280 | 3,280 | 3,250 | 3,255 | 1,800 | 3,255 |
| 2025-03-21 | 3,270 | 3,285 | 3,220 | 3,285 | 8,300 | 3,285 |
| 2025-03-19 | 3,170 | 3,260 | 3,170 | 3,240 | 12,200 | 3,240 |
| 2025-03-18 | 3,180 | 3,180 | 3,155 | 3,155 | 1,300 | 3,155 |
| 2025-03-17 | 3,145 | 3,170 | 3,145 | 3,170 | 3,800 | 3,170 |
| 2025-03-14 | 3,090 | 3,145 | 3,070 | 3,145 | 4,500 | 3,145 |
| 2025-03-13 | 3,090 | 3,100 | 3,075 | 3,090 | 2,100 | 3,090 |
| 2025-03-12 | 3,055 | 3,090 | 3,055 | 3,090 | 2,900 | 3,090 |
| 2025-03-11 | 3,070 | 3,075 | 3,060 | 3,060 | 2,000 | 3,060 |
| 2025-03-10 | 3,095 | 3,100 | 3,080 | 3,080 | 2,000 | 3,080 |
| 2025-03-07 | 3,100 | 3,110 | 3,085 | 3,100 | 2,000 | 3,100 |
| 2025-03-06 | 3,110 | 3,130 | 3,100 | 3,130 | 3,200 | 3,130 |
| 2025-03-05 | 3,060 | 3,090 | 3,055 | 3,085 | 4,000 | 3,085 |
| 2025-03-04 | 3,080 | 3,085 | 3,055 | 3,065 | 7,300 | 3,065 |
| 2025-03-03 | 3,140 | 3,150 | 3,075 | 3,090 | 16,900 | 3,090 |
| 2025-02-28 | 3,155 | 3,155 | 3,105 | 3,135 | 12,700 | 3,135 |
| 2025-02-27 | 3,220 | 3,240 | 3,150 | 3,175 | 19,000 | 3,175 |
| 2025-02-26 | 3,410 | 3,440 | 3,355 | 3,440 | 15,700 | 3,440 |
| 2025-02-25 | 3,410 | 3,430 | 3,375 | 3,405 | 6,800 | 3,405 |
| 2025-02-21 | 3,390 | 3,485 | 3,345 | 3,410 | 9,100 | 3,410 |
| 2025-02-20 | 3,410 | 3,470 | 3,325 | 3,435 | 17,500 | 3,435 |
| 2025-02-19 | 3,410 | 3,460 | 3,410 | 3,410 | 4,800 | 3,410 |
| 2025-02-18 | 3,470 | 3,475 | 3,405 | 3,410 | 10,600 | 3,410 |
| 2025-02-17 | 3,495 | 3,530 | 3,470 | 3,470 | 8,400 | 3,470 |
| 2025-02-14 | 3,490 | 3,495 | 3,475 | 3,495 | 5,100 | 3,495 |
| 2025-02-13 | 3,500 | 3,545 | 3,470 | 3,490 | 2,600 | 3,490 |
| 2025-02-12 | 3,535 | 3,565 | 3,495 | 3,495 | 8,000 | 3,495 |
| 2025-02-10 | 3,525 | 3,535 | 3,520 | 3,535 | 3,600 | 3,535 |
| 2025-02-07 | 3,500 | 3,520 | 3,480 | 3,520 | 1,600 | 3,520 |
| 2025-02-06 | 3,505 | 3,520 | 3,490 | 3,505 | 3,000 | 3,505 |
| 2025-02-05 | 3,440 | 3,490 | 3,425 | 3,490 | 4,200 | 3,490 |
| 2025-02-04 | 3,435 | 3,545 | 3,430 | 3,440 | 6,800 | 3,440 |
| 2025-02-03 | 3,510 | 3,540 | 3,430 | 3,430 | 5,300 | 3,430 |
| 2025-01-31 | 3,570 | 3,575 | 3,505 | 3,560 | 2,900 | 3,560 |
| 2025-01-30 | 3,630 | 3,650 | 3,570 | 3,570 | 11,100 | 3,570 |
| 2025-01-29 | 3,620 | 3,640 | 3,600 | 3,635 | 2,800 | 3,635 |
| 2025-01-28 | 3,530 | 3,600 | 3,530 | 3,600 | 4,900 | 3,600 |
| 2025-01-27 | 3,535 | 3,540 | 3,505 | 3,530 | 2,300 | 3,530 |
| 2025-01-24 | 3,475 | 3,500 | 3,465 | 3,500 | 1,000 | 3,500 |
| 2025-01-23 | 3,470 | 3,470 | 3,450 | 3,450 | 900 | 3,450 |
| 2025-01-22 | 3,455 | 3,470 | 3,425 | 3,470 | 1,500 | 3,470 |
| 2025-01-21 | 3,405 | 3,420 | 3,405 | 3,415 | 900 | 3,415 |
| 2025-01-20 | 3,450 | 3,450 | 3,405 | 3,405 | 1,700 | 3,405 |
| 2025-01-17 | 3,460 | 3,460 | 3,405 | 3,405 | 5,200 | 3,405 |
| 2025-01-16 | 3,545 | 3,550 | 3,465 | 3,480 | 5,100 | 3,480 |
| 2025-01-15 | 3,510 | 3,545 | 3,485 | 3,535 | 4,800 | 3,535 |
| 2025-01-14 | 3,575 | 3,600 | 3,530 | 3,530 | 9,100 | 3,530 |
| 2025-01-10 | 3,510 | 3,550 | 3,510 | 3,550 | 2,500 | 3,550 |
| 2025-01-09 | 3,530 | 3,545 | 3,510 | 3,510 | 1,700 | 3,510 |
| 2025-01-08 | 3,550 | 3,550 | 3,525 | 3,530 | 2,500 | 3,530 |
| 2025-01-07 | 3,550 | 3,550 | 3,525 | 3,550 | 1,900 | 3,550 |
| 2025-01-06 | 3,520 | 3,530 | 3,500 | 3,520 | 4,600 | 3,520 |
分割・併合履歴 ： なし