3177 (株)ありがとうサービス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,145 | 3,160 | 3,115 | 3,160 | 3,800 | 3,160 |
| 2024-05-01 | 3,105 | 3,125 | 3,105 | 3,120 | 300 | 3,120 |
| 2024-04-30 | 3,135 | 3,135 | 3,110 | 3,115 | 1,800 | 3,115 |
| 2024-04-26 | 3,135 | 3,135 | 3,110 | 3,110 | 900 | 3,110 |
| 2024-04-25 | 3,130 | 3,130 | 3,110 | 3,120 | 1,200 | 3,120 |
| 2024-04-24 | 3,110 | 3,120 | 3,105 | 3,120 | 2,500 | 3,120 |
| 2024-04-23 | 3,080 | 3,095 | 3,080 | 3,095 | 800 | 3,095 |
| 2024-04-22 | 3,080 | 3,080 | 3,075 | 3,080 | 500 | 3,080 |
| 2024-04-19 | 3,110 | 3,110 | 3,045 | 3,080 | 2,000 | 3,080 |
| 2024-04-18 | 3,065 | 3,115 | 3,065 | 3,115 | 2,500 | 3,115 |
| 2024-04-17 | 3,085 | 3,095 | 3,055 | 3,055 | 2,200 | 3,055 |
| 2024-04-16 | 3,125 | 3,125 | 3,065 | 3,085 | 3,900 | 3,085 |
| 2024-04-15 | 3,100 | 3,145 | 3,070 | 3,115 | 12,500 | 3,115 |
| 2024-04-12 | 3,050 | 3,095 | 3,020 | 3,090 | 6,700 | 3,090 |
| 2024-04-11 | 3,025 | 3,040 | 3,025 | 3,025 | 900 | 3,025 |
| 2024-04-10 | 3,005 | 3,035 | 3,005 | 3,025 | 2,300 | 3,025 |
| 2024-04-09 | 3,030 | 3,030 | 3,025 | 3,030 | 1,300 | 3,030 |
| 2024-04-08 | 3,030 | 3,045 | 3,010 | 3,030 | 1,500 | 3,030 |
| 2024-04-05 | 3,065 | 3,065 | 3,040 | 3,040 | 1,100 | 3,040 |
| 2024-04-04 | 3,045 | 3,080 | 3,040 | 3,080 | 2,200 | 3,080 |
| 2024-04-03 | 3,035 | 3,045 | 3,030 | 3,045 | 1,600 | 3,045 |
| 2024-04-02 | 3,050 | 3,050 | 3,030 | 3,030 | 500 | 3,030 |
| 2024-04-01 | 3,095 | 3,095 | 3,050 | 3,050 | 3,100 | 3,050 |
| 2024-03-29 | 3,025 | 3,045 | 3,020 | 3,045 | 1,700 | 3,045 |
| 2024-03-28 | 3,030 | 3,035 | 3,015 | 3,035 | 1,000 | 3,035 |
| 2024-03-27 | 3,010 | 3,035 | 3,010 | 3,030 | 2,300 | 3,030 |
| 2024-03-26 | 3,020 | 3,020 | 3,005 | 3,010 | 1,900 | 3,010 |
| 2024-03-25 | 3,080 | 3,080 | 3,015 | 3,020 | 3,400 | 3,020 |
| 2024-03-22 | 3,040 | 3,060 | 3,030 | 3,060 | 2,100 | 3,060 |
| 2024-03-21 | 3,075 | 3,090 | 3,040 | 3,040 | 4,200 | 3,040 |
| 2024-03-19 | 3,045 | 3,075 | 3,045 | 3,075 | 1,900 | 3,075 |
| 2024-03-18 | 2,998 | 3,035 | 2,995 | 3,025 | 9,100 | 3,025 |
| 2024-03-15 | 3,000 | 3,005 | 2,995 | 2,995 | 1,400 | 2,995 |
| 2024-03-14 | 3,005 | 3,050 | 2,981 | 3,030 | 5,700 | 3,030 |
| 2024-03-13 | 2,980 | 3,015 | 2,980 | 2,981 | 3,800 | 2,981 |
| 2024-03-12 | 2,961 | 2,987 | 2,941 | 2,973 | 7,300 | 2,973 |
| 2024-03-11 | 3,005 | 3,030 | 2,961 | 2,961 | 11,200 | 2,961 |
| 2024-03-08 | 3,015 | 3,060 | 2,970 | 3,040 | 12,600 | 3,040 |
| 2024-03-07 | 3,070 | 3,075 | 2,975 | 3,005 | 16,900 | 3,005 |
| 2024-03-06 | 3,035 | 3,175 | 3,020 | 3,060 | 13,800 | 3,060 |
| 2024-03-05 | 3,045 | 3,045 | 3,010 | 3,035 | 3,300 | 3,035 |
| 2024-03-04 | 3,015 | 3,055 | 3,010 | 3,030 | 8,200 | 3,030 |
| 2024-03-01 | 3,110 | 3,130 | 3,010 | 3,010 | 19,900 | 3,010 |
| 2024-02-29 | 3,195 | 3,195 | 3,080 | 3,080 | 14,900 | 3,080 |
| 2024-02-28 | 3,145 | 3,240 | 3,110 | 3,210 | 46,300 | 3,210 |
| 2024-02-27 | 3,440 | 3,490 | 3,405 | 3,455 | 28,100 | 3,455 |
| 2024-02-26 | 3,445 | 3,510 | 3,445 | 3,475 | 21,700 | 3,475 |
| 2024-02-22 | 3,475 | 3,505 | 3,440 | 3,440 | 24,600 | 3,440 |
| 2024-02-21 | 3,475 | 3,480 | 3,450 | 3,480 | 10,500 | 3,480 |
| 2024-02-20 | 3,525 | 3,530 | 3,430 | 3,480 | 25,500 | 3,480 |
| 2024-02-19 | 3,510 | 3,570 | 3,385 | 3,550 | 16,300 | 3,550 |
| 2024-02-16 | 3,535 | 3,550 | 3,475 | 3,530 | 4,600 | 3,530 |
| 2024-02-15 | 3,585 | 3,585 | 3,505 | 3,535 | 6,000 | 3,535 |
| 2024-02-14 | 3,500 | 3,580 | 3,445 | 3,555 | 8,300 | 3,555 |
| 2024-02-13 | 3,500 | 3,530 | 3,480 | 3,505 | 9,500 | 3,505 |
| 2024-02-09 | 3,430 | 3,480 | 3,420 | 3,480 | 4,900 | 3,480 |
| 2024-02-08 | 3,435 | 3,460 | 3,395 | 3,430 | 9,000 | 3,430 |
| 2024-02-07 | 3,455 | 3,455 | 3,345 | 3,390 | 4,700 | 3,390 |
| 2024-02-06 | 3,405 | 3,415 | 3,385 | 3,385 | 9,800 | 3,385 |
| 2024-02-05 | 3,400 | 3,490 | 3,305 | 3,405 | 22,900 | 3,405 |
| 2024-02-02 | 3,345 | 3,360 | 3,305 | 3,350 | 4,100 | 3,350 |
| 2024-02-01 | 3,400 | 3,400 | 3,300 | 3,345 | 11,300 | 3,345 |
| 2024-01-31 | 3,420 | 3,430 | 3,360 | 3,400 | 9,800 | 3,400 |
| 2024-01-30 | 3,360 | 3,455 | 3,350 | 3,420 | 12,800 | 3,420 |
| 2024-01-29 | 3,360 | 3,360 | 3,325 | 3,360 | 4,900 | 3,360 |
| 2024-01-26 | 3,345 | 3,360 | 3,340 | 3,360 | 1,100 | 3,360 |
| 2024-01-25 | 3,320 | 3,355 | 3,295 | 3,350 | 3,900 | 3,350 |
| 2024-01-24 | 3,295 | 3,320 | 3,240 | 3,320 | 2,700 | 3,320 |
| 2024-01-23 | 3,365 | 3,375 | 3,225 | 3,295 | 13,200 | 3,295 |
| 2024-01-22 | 3,405 | 3,425 | 3,350 | 3,365 | 5,900 | 3,365 |
| 2024-01-19 | 3,425 | 3,425 | 3,385 | 3,405 | 2,800 | 3,405 |
| 2024-01-18 | 3,395 | 3,395 | 3,360 | 3,395 | 2,200 | 3,395 |
| 2024-01-17 | 3,430 | 3,435 | 3,380 | 3,405 | 4,400 | 3,405 |
| 2024-01-16 | 3,305 | 3,480 | 3,240 | 3,430 | 15,100 | 3,430 |
| 2024-01-15 | 3,200 | 3,295 | 3,180 | 3,295 | 11,000 | 3,295 |
| 2024-01-12 | 3,180 | 3,180 | 3,100 | 3,115 | 4,100 | 3,115 |
| 2024-01-11 | 3,180 | 3,185 | 3,175 | 3,185 | 900 | 3,185 |
| 2024-01-10 | 3,175 | 3,195 | 3,175 | 3,175 | 2,000 | 3,175 |
| 2024-01-09 | 3,180 | 3,195 | 3,165 | 3,170 | 1,900 | 3,170 |
| 2024-01-05 | 3,155 | 3,180 | 3,150 | 3,180 | 1,600 | 3,180 |
| 2024-01-04 | 3,120 | 3,170 | 3,120 | 3,155 | 3,700 | 3,155 |
分割・併合履歴 ： なし
