1. HOME >
  2. 株価時系列 >
  3. 3177 >
  4. 2018年

3177 (株)ありがとうサービス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2252,3212,2252,3218002,321
2018-12-272,2002,2752,2002,2754002,275
2018-12-262,1182,2972,1172,1622,0002,162
2018-12-252,2362,2362,1012,1193,3002,119
2018-12-212,3242,3242,2702,2705,2002,270
2018-12-202,3802,3812,2152,2241,8002,224
2018-12-192,3962,4112,3932,4115002,411
2018-12-182,4212,4252,4112,4117002,411
2018-12-172,4162,4162,4002,4161,0002,416
2018-12-142,3942,4182,3942,4173002,417
2018-12-132,3622,3942,3622,3941,1002,394
2018-12-122,3492,3952,3492,3945002,394
2018-12-112,4282,4282,3992,3992002,399
2018-12-102,4452,4452,3802,3806002,380
2018-12-072,4602,4602,4202,4455002,445
2018-12-062,4112,4672,4102,4173,2002,417
2018-12-052,4552,4552,4112,4171,5002,417
2018-12-042,4402,4402,4402,4401,7002,440
2018-12-032,4472,4472,4402,4401,1002,440
2018-11-302,4152,4152,4082,4091,1002,409
2018-11-29---2,403-2,403
2018-11-282,4002,4302,4002,4038002,403
2018-11-27---2,409-2,409
2018-11-262,4002,4102,4002,4091,7002,409
2018-11-222,4002,4002,4002,4001002,400
2018-11-212,4102,4102,4002,4001,2002,400
2018-11-202,4092,4092,4092,4091002,409
2018-11-192,3702,4072,3702,4074002,407
2018-11-16---2,379-2,379
2018-11-152,3732,3792,3712,3793002,379
2018-11-142,4002,4002,3802,3806002,380
2018-11-132,4032,4032,3972,3975002,397
2018-11-122,4032,4032,4032,4034002,403
2018-11-092,4222,4302,4222,4302002,430
2018-11-082,4162,4172,4162,4175002,417
2018-11-072,3982,4162,3982,4161,6002,416
2018-11-062,3792,3802,3792,3805002,380
2018-11-052,3782,3782,3782,3782002,378
2018-11-022,3062,3062,3002,3015002,301
2018-11-012,3002,3102,3002,3101,1002,310
2018-10-312,2602,2982,2602,2985002,298
2018-10-302,2502,2602,2122,2601,9002,260
2018-10-292,3492,3932,3102,3107002,310
2018-10-262,3512,3702,3482,3489002,348
2018-10-252,3852,3852,3502,3501,8002,350
2018-10-242,3802,3902,3802,3905002,390
2018-10-232,3802,3802,3802,3801002,380
2018-10-222,3702,3752,3702,3754,9002,375
2018-10-192,3722,3722,3722,3722002,372
2018-10-182,4342,4342,3882,3881,0002,388
2018-10-172,4002,4002,4002,4001002,400
2018-10-162,3932,3932,3902,3907002,390
2018-10-152,4102,4102,4102,4102002,410
2018-10-122,3652,4002,3652,4009002,400
2018-10-112,4002,4002,3702,3902,9002,390
2018-10-102,4152,4152,4152,4154002,415
2018-10-092,4182,4182,4182,4181002,418
2018-10-052,4302,4302,4292,4305002,430
2018-10-042,4392,4392,4352,4374002,437
2018-10-032,4202,4202,4182,4183002,418
2018-10-022,4392,4392,4172,4205002,420
2018-10-012,4202,4372,4202,4377002,437
2018-09-282,3982,4002,3982,4003002,400
2018-09-272,4002,4002,4002,4002002,400
2018-09-262,4242,4242,4232,4233002,423
2018-09-252,4002,4232,3922,4232,4002,423
2018-09-212,3772,3922,3772,3921,0002,392
2018-09-202,3922,3922,3742,3745002,374
2018-09-192,4002,4002,3972,3971,0002,397
2018-09-182,3702,3722,3702,3721,0002,372
2018-09-142,3702,3702,3702,3702002,370
2018-09-132,3612,3612,3612,3615002,361
2018-09-122,3642,3992,3642,3925002,392
2018-09-112,4032,4032,4032,4031002,403
2018-09-102,4092,4092,3642,3644002,364
2018-09-072,3662,3662,3652,3656002,365
2018-09-062,3772,3772,3762,3764002,376
2018-09-052,4102,4102,3862,3863002,386
2018-09-042,4112,4112,4112,4111002,411
2018-09-032,4422,4422,4102,4105002,410
2018-08-312,3802,4042,3802,4041,0002,404
2018-08-302,4002,4002,4002,4001002,400
2018-08-292,3662,4392,3662,3805002,380
2018-08-282,3782,3782,3772,3784002,378
2018-08-272,4182,4182,4112,4118002,411
2018-08-242,3702,3702,3702,3706002,370
2018-08-232,3982,3982,3622,3623002,362
2018-08-222,3622,3982,3502,3988002,398
2018-08-21---2,373-2,373
2018-08-202,3772,3972,3732,3735002,373
2018-08-172,3752,3752,3702,3749002,374
2018-08-162,3762,3772,3762,3773002,377
2018-08-152,4132,4132,4122,4123002,412
2018-08-142,4142,4142,4142,4142002,414
2018-08-132,3752,4182,3752,4148002,414
2018-08-102,3962,4022,3762,3771,2002,377
2018-08-092,3992,3992,3992,3992002,399
2018-08-082,4002,4002,4002,4006002,400
2018-08-072,4052,4052,4002,4009002,400
2018-08-062,4242,4242,4082,4084002,408
2018-08-032,4112,4132,4102,4133002,413
2018-08-022,4132,4132,4122,4125002,412
2018-08-01---2,444-2,444
2018-07-312,4102,4442,4102,4441,0002,444
2018-07-302,4102,4492,4102,4309002,430
2018-07-272,4102,4102,4092,4108002,410
2018-07-262,4102,4102,4102,4105002,410
2018-07-252,4652,4652,4102,4101,0002,410
2018-07-242,4302,4302,4152,4151,7002,415
2018-07-232,4402,4402,4402,4401002,440
2018-07-202,4402,4402,4352,4356002,435
2018-07-192,4672,4672,4422,4426002,442
2018-07-182,4662,4662,4662,4662002,466
2018-07-172,4582,4602,4582,4586002,458
2018-07-132,4512,4512,4402,4401,9002,440
2018-07-122,4502,4502,4502,4501002,450
2018-07-112,4512,4602,4512,4602002,460
2018-07-10---2,491-2,491
2018-07-092,4622,4912,4622,4917002,491
2018-07-062,4882,4882,4532,4533002,453
2018-07-05---2,489-2,489
2018-07-042,4892,4892,4892,4891002,489
2018-07-032,5262,5262,4762,4762002,476
2018-07-022,4502,4502,4502,4501002,450
2018-06-29---2,450-2,450
2018-06-282,4992,4992,4502,4504002,450
2018-06-272,5002,5012,4532,4533002,453
2018-06-262,5002,5052,5002,5011,5002,501
2018-06-252,5322,5322,4802,4892,3002,489
2018-06-222,4902,4902,4512,4522,4002,452
2018-06-212,4922,4922,4922,4921002,492
2018-06-202,5002,5002,5002,5001002,500
2018-06-192,5002,5102,5002,5001,5002,500
2018-06-182,5002,5002,5002,5001,6002,500
2018-06-152,5092,5092,5082,5082002,508
2018-06-14---2,507-2,507
2018-06-132,5132,5132,5072,5072002,507
2018-06-122,5012,5332,5012,5156002,515
2018-06-112,5192,5342,5012,5011,2002,501
2018-06-082,5212,5212,5212,5212002,521
2018-06-072,5222,5232,5222,5221,7002,522
2018-06-062,5212,5302,5212,5308002,530
2018-06-052,5212,5382,5212,5385002,538
2018-06-042,5502,5502,5252,5261,1002,526
2018-06-012,5492,5492,5262,5265002,526
2018-05-312,5252,5252,5252,5251002,525
2018-05-302,5382,5382,5232,5236002,523
2018-05-292,5662,5662,5492,5504002,550
2018-05-282,5232,5662,5232,5662002,566
2018-05-252,5662,5662,5642,5646002,564
2018-05-242,5342,5352,5152,5271,3002,527
2018-05-232,5262,5392,5252,5394002,539
2018-05-222,5402,5452,5252,5271,5002,527
2018-05-212,5302,5492,5302,5401,1002,540
2018-05-18---2,526--
2018-05-172,5402,5692,5262,5261,2002,526
2018-05-162,5752,5752,5382,5386002,538
2018-05-152,5222,5502,5202,5497002,549
2018-05-142,5502,5832,5222,5222,0002,522
2018-05-112,5502,5502,5502,5505002,550
2018-05-102,5492,5492,5492,5491002,549
2018-05-092,5422,5492,5422,5495002,549
2018-05-082,5412,5492,5412,5425002,542
2018-05-072,5572,5572,5132,5541,5002,554
2018-05-022,5102,5492,5102,5487002,548
2018-05-012,5152,5152,5102,5101,0002,510
2018-04-272,5502,5502,5362,5368002,536
2018-04-26---2,549--
2018-04-252,5492,5492,5492,5495002,549
2018-04-242,5292,5292,5282,5282002,528
2018-04-232,4982,5312,4982,5071,0002,507
2018-04-202,5002,5142,4982,5148002,514
2018-04-192,5102,5102,5002,5002,3002,500
2018-04-182,5202,5202,5012,5015002,501
2018-04-172,5002,5292,5002,5011,4002,501
2018-04-162,4992,5002,4662,4666002,466
2018-04-122,4902,4902,4652,4658002,465
2018-04-112,4972,4972,4972,4974002,497
2018-04-102,4982,4982,4672,4976002,497
2018-04-092,4872,4962,4872,4967002,496
2018-04-062,4992,4992,4612,4661,1002,466
2018-04-052,4972,4972,4622,4633002,463
2018-04-042,4252,4952,4212,4521,2002,452
2018-04-032,4032,4242,4022,4071,8002,407
2018-03-302,4262,4292,4252,4287002,428
2018-03-292,3862,4092,3862,3901,0002,390
2018-03-282,3812,3852,3812,3851,2002,385
2018-03-272,4322,4322,3782,3812,5002,381
2018-03-262,5812,5812,4012,4117,5002,411
2018-03-232,5702,5702,5312,5312,1002,531
2018-03-222,5752,5842,5702,5771,5002,577
2018-03-202,5722,5942,5722,5941,6002,594
2018-03-192,5762,5842,5652,5842,1002,584
2018-03-162,5762,5882,5762,5884002,588
2018-03-152,5792,5892,5762,5891,4002,589
2018-03-142,5792,6062,5742,6061,3002,606
2018-03-132,5762,6002,5762,5971,4002,597
2018-03-122,6232,6232,5742,5763,1002,576
2018-03-092,6722,6722,5682,6446,4002,644
2018-03-082,7002,7002,6732,6731,7002,673
2018-03-072,7012,7052,7002,7008002,700
2018-03-062,7312,7322,7002,7012,9002,701
2018-03-052,7912,7912,7302,7374,3002,737
2018-03-022,8062,8062,7912,7952,3002,795
2018-03-012,8232,8302,8112,8173,6002,817
2018-02-282,8442,8502,8202,8493,1002,849
2018-02-272,8432,8452,8402,8401,9002,840
2018-02-262,8612,8612,8122,8429,3002,842
2018-02-233,0153,0152,9783,00010,0003,000
2018-02-222,9462,9762,9462,9761,9002,976
2018-02-212,9202,9972,9202,9962,9002,996
2018-02-202,9492,9492,8502,9344,9002,934
2018-02-192,9002,9502,9002,9033,9002,903
2018-02-162,9002,9002,8802,9004,8002,900
2018-02-152,8402,9002,7602,87525,1002,875
2018-02-143,2153,3803,2003,2004,3003,200
2018-02-133,3203,3353,2503,2504,0003,250
2018-02-093,2053,2953,2003,2955,0003,295
2018-02-083,2603,3203,2103,3201,5003,320
2018-02-073,2053,3003,2053,2602,6003,260
2018-02-063,0403,2053,0003,1707,4003,170
2018-02-053,3153,3603,3153,3203,4003,320
2018-02-023,3603,3853,3503,3854,7003,385
2018-02-013,3803,3853,3603,3602,7003,360
2018-01-313,4003,4003,2703,3606,1003,360
2018-01-303,4903,4903,4203,4208,4003,420
2018-01-293,3753,5003,3653,49018,0003,490
2018-01-263,3003,3403,2903,3353,7003,335
2018-01-253,2803,3003,2803,2954,9003,295
2018-01-243,2753,2803,2303,2803,6003,280
2018-01-233,2403,2653,2303,2652,6003,265
2018-01-223,2153,2403,2153,2401,5003,240
2018-01-193,1953,2153,1953,2158003,215
2018-01-183,2303,2303,1953,1952,0003,195
2018-01-173,2003,2303,2003,2104,5003,210
2018-01-163,1803,2003,1803,2001,8003,200
2018-01-153,1803,1803,1653,1803,5003,180
2018-01-123,1753,2003,1753,1903,8003,190
2018-01-113,1503,1903,1503,1902,1003,190
2018-01-103,1703,1803,1553,1652,8003,165
2018-01-093,1453,1703,1453,1702,8003,170
2018-01-053,1103,1353,1053,1355,2003,135
2018-01-043,1253,1403,1003,1102,1003,110

分割・併合履歴 ： なし