1. HOME >
  2. 株価時系列 >
  3. 3177 >
  4. 2019年

3177 (株)ありがとうサービス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4202,4312,3912,4203,9002,420
2019-12-272,3282,3872,3282,3871,9002,387
2019-12-262,3262,3282,3242,3282,3002,328
2019-12-252,3052,3222,3052,3061,8002,306
2019-12-242,2902,3052,2902,3051,5002,305
2019-12-232,3162,3162,3052,3051,2002,305
2019-12-202,3012,3322,3002,3161,0002,316
2019-12-192,3102,3102,3012,3014002,301
2019-12-182,3112,3112,3112,3116002,311
2019-12-172,3082,3232,3082,3161,8002,316
2019-12-162,3192,3192,3082,3081,2002,308
2019-12-132,3002,3232,3002,3155002,315
2019-12-122,2972,3022,2972,3004002,300
2019-12-11---2,297-2,297
2019-12-102,2962,3002,2962,2971,6002,297
2019-12-092,3302,3322,3302,3314002,331
2019-12-062,3352,3392,3352,3393002,339
2019-12-052,3312,3382,3312,3381,3002,338
2019-12-042,3302,3312,3212,3311,0002,331
2019-12-03---2,320-2,320
2019-12-022,3242,3282,3202,3205002,320
2019-11-292,3242,3242,3242,3241002,324
2019-11-282,3242,3242,3242,3241002,324
2019-11-27---2,309-2,309
2019-11-26---2,309-2,309
2019-11-252,3282,3282,3092,3098002,309
2019-11-222,2892,3012,2892,3017002,301
2019-11-212,2872,2872,2862,2862002,286
2019-11-202,3002,3002,3002,3001002,300
2019-11-192,3002,3002,3002,3001002,300
2019-11-182,3012,3012,3002,3002002,300
2019-11-152,3072,3072,3022,3071,0002,307
2019-11-142,3302,3332,3092,3111,2002,311
2019-11-132,3342,3342,3342,3342002,334
2019-11-122,3102,3102,3102,3103002,310
2019-11-112,3252,3502,3202,3352,4002,335
2019-11-082,3152,3152,3072,3077002,307
2019-11-072,2982,3152,2892,3151,9002,315
2019-11-062,2982,2982,2982,2981002,298
2019-11-052,2902,2902,2802,2807002,280
2019-11-012,2552,2602,2552,2602002,260
2019-10-312,2772,2772,2772,2771002,277
2019-10-30---2,284-2,284
2019-10-292,2672,2842,2672,2848002,284
2019-10-282,2582,2632,2582,2623002,262
2019-10-252,2462,2542,2462,2541,3002,254
2019-10-242,2422,2422,2412,2412002,241
2019-10-232,2272,2282,2242,2241,3002,224
2019-10-21---2,241-2,241
2019-10-182,2472,2472,2382,2414002,241
2019-10-172,2242,2462,2242,2426002,242
2019-10-162,2812,2822,1812,2239,7002,223
2019-10-152,2822,3012,2812,2812,8002,281
2019-10-112,2922,2922,2822,2822002,282
2019-10-102,2812,2812,2812,2811002,281
2019-10-092,2952,2952,2952,2951002,295
2019-10-082,2932,2942,2932,2942002,294
2019-10-072,2922,2922,2922,2922002,292
2019-10-042,2842,2842,2762,2763002,276
2019-10-032,2732,2792,2732,2792002,279
2019-10-02---2,270-2,270
2019-10-01---2,270-2,270
2019-09-302,2972,2972,2702,2703002,270
2019-09-272,2972,2972,2942,2942002,294
2019-09-262,2682,2972,2682,2971,1002,297
2019-09-252,3242,3252,2612,2982,5002,298
2019-09-242,2712,3032,2712,2977002,297
2019-09-202,3202,3202,3032,3032002,303
2019-09-192,2942,3302,2772,2771,0002,277
2019-09-182,2932,2932,2932,2931002,293
2019-09-172,2572,2612,2562,2614002,261
2019-09-13---2,300-2,300
2019-09-122,3002,3002,2962,3005002,300
2019-09-112,3002,3002,2812,2811,6002,281
2019-09-102,2992,3002,2992,3009002,300
2019-09-092,2912,3002,2912,3008002,300
2019-09-062,2922,2922,2762,2864002,286
2019-09-052,2482,2682,2182,2429002,242
2019-09-042,2002,2522,1902,24711,6002,247
2019-09-032,2612,2612,2002,2001,6002,200
2019-09-022,2662,3112,2662,3116002,311
2019-08-30---2,316-2,316
2019-08-292,2352,3162,2352,31610,4002,316
2019-08-282,2462,2852,2442,2858002,285
2019-08-27---2,294-2,294
2019-08-262,2942,2942,2942,2944002,294
2019-08-232,2942,2942,2522,2927002,292
2019-08-222,2962,2962,2942,2949002,294
2019-08-212,2922,2922,2922,2921002,292
2019-08-202,2482,2512,1482,25110,5002,251
2019-08-19---2,248-2,248
2019-08-162,2992,2992,1992,2489002,248
2019-08-152,2522,2992,2492,2996002,299
2019-08-14---2,302-2,302
2019-08-132,3022,3022,3022,3021002,302
2019-08-092,2702,3022,2702,3027002,302
2019-08-08---2,320-2,320
2019-08-072,3202,3202,3202,3204002,320
2019-08-062,3202,3202,3202,3201002,320
2019-08-052,3002,3212,2822,3218002,321
2019-08-022,2782,3202,2782,3201,4002,320
2019-08-012,3002,3002,3002,3002002,300
2019-07-312,3002,3002,3002,3001002,300
2019-07-302,2762,2932,2762,2935002,293
2019-07-29---2,303-2,303
2019-07-262,3002,3032,3002,3039002,303
2019-07-252,2952,3002,2902,3002,6002,300
2019-07-242,2382,2652,2302,2553,7002,255
2019-07-232,2202,2252,2202,2251,0002,225
2019-07-222,1792,1792,1792,1791002,179
2019-07-19---2,179-2,179
2019-07-182,2002,2252,1792,1793002,179
2019-07-172,2002,2002,2002,2001002,200
2019-07-162,1882,2082,1882,2082,2002,208
2019-07-122,1002,1002,1002,1002002,100
2019-07-112,0772,0882,0772,0884002,088
2019-07-102,0702,0702,0702,0702002,070
2019-07-092,0792,0792,0792,0791002,079
2019-07-082,0552,0552,0352,0354002,035
2019-07-052,0302,0302,0302,0301002,030
2019-07-042,0302,0302,0302,0301002,030
2019-07-032,0522,0522,0502,0502002,050
2019-07-022,1022,1022,1022,1021002,102
2019-07-012,0512,0572,0512,0572002,057
2019-06-28---2,063-2,063
2019-06-272,0632,0632,0632,0631002,063
2019-06-262,1012,1332,1012,1054002,105
2019-06-252,1872,1872,0712,0713,0002,071
2019-06-242,0072,0372,0072,0375002,037
2019-06-212,0292,0362,0072,0071,5002,007
2019-06-20---2,022-2,022
2019-06-19---2,022-2,022
2019-06-182,0032,0221,9672,0223,5002,022
2019-06-171,9891,9891,9891,9891001,989
2019-06-14---2,070-2,070
2019-06-13---2,070-2,070
2019-06-122,0702,0702,0702,0706002,070
2019-06-112,0872,0872,0402,0697002,069
2019-06-10---2,056-2,056
2019-06-071,9732,0591,9732,0566002,056
2019-06-061,9901,9901,9901,9902001,990
2019-06-052,0042,0041,9611,9616001,961
2019-06-041,9512,0081,9501,9985001,998
2019-06-031,9861,9861,9401,9741,0001,974
2019-05-312,0012,0492,0002,0355002,035
2019-05-301,9812,0201,9802,0204002,020
2019-05-292,0102,0102,0002,0108002,010
2019-05-282,0232,0232,0232,0231002,023
2019-05-272,1232,1232,1232,1235002,123
2019-05-242,0052,0512,0032,0231,0002,023
2019-05-23---2,015-2,015
2019-05-22---2,015-2,015
2019-05-212,0142,0152,0142,0156002,015
2019-05-20---2,010-2,010
2019-05-172,0102,0502,0102,0105002,010
2019-05-162,0022,0022,0022,0021002,002
2019-05-152,0532,0582,0052,0051,7002,005
2019-05-142,0012,0082,0012,0081,0002,008
2019-05-132,0262,0592,0262,0592002,059
2019-05-102,0262,0822,0252,0261,9002,026
2019-05-092,0442,0452,0262,0261,0002,026
2019-05-082,0942,0942,0002,0443,9002,044
2019-05-072,1442,1452,1002,1444002,144
2019-04-262,1032,1432,1032,1275002,127
2019-04-252,1072,1072,1062,1061,3002,106
2019-04-242,1462,1462,1062,1071,0002,107
2019-04-232,1502,1612,1222,1373,1002,137
2019-04-222,1622,1992,1612,1617002,161
2019-04-192,2472,2472,1612,1611,9002,161
2019-04-182,2692,2692,2302,2481,0002,248
2019-04-172,2082,2692,2082,2699002,269
2019-04-162,2972,2972,2052,2059002,205
2019-04-152,1972,2842,1802,2841,2002,284
2019-04-122,1802,1802,1702,1703002,170
2019-04-112,1922,1922,1872,1871,3002,187
2019-04-102,1922,2052,1922,2055002,205
2019-04-092,2762,2762,2732,2739002,273
2019-04-08---2,276-2,276
2019-04-05---2,276-2,276
2019-04-042,2482,2762,2482,2766002,276
2019-04-03---2,248-2,248
2019-04-022,1982,2482,1982,2482002,248
2019-04-01---2,248-2,248
2019-03-292,2232,2482,2232,2482002,248
2019-03-282,1772,1772,1702,1735002,173
2019-03-272,1942,1942,1762,1785002,178
2019-03-262,2002,2002,2002,2004002,200
2019-03-252,2252,2892,1702,2609002,260
2019-03-222,1862,2522,1862,2268002,226
2019-03-202,1862,1862,1862,1863002,186
2019-03-192,1872,2102,1862,2101,1002,210
2019-03-182,1862,2102,1862,2104002,210
2019-03-152,2702,2702,1852,1868002,186
2019-03-142,3202,3202,2702,2702002,270
2019-03-132,3402,3402,3202,3206002,320
2019-03-122,3082,3102,2502,3101,4002,310
2019-03-112,1982,2972,1982,2972,0002,297
2019-03-082,1252,1792,1052,1572,0002,157
2019-03-072,1882,1882,1292,1292,0002,129
2019-03-062,2172,2172,1702,1942,8002,194
2019-03-052,2832,2852,2112,2273,2002,227
2019-03-042,2892,2982,2782,2971,1002,297
2019-03-012,2902,2942,2612,2934,6002,293
2019-02-282,3352,3362,2822,2892,0002,289
2019-02-272,3412,3512,3402,3401,0002,340
2019-02-262,3422,3712,3412,3445,8002,344
2019-02-252,5392,5402,5182,5204,4002,520
2019-02-222,5402,5402,4902,5132,2002,513
2019-02-212,5402,5402,5002,5402,3002,540
2019-02-202,4932,5102,4902,5102,2002,510
2019-02-192,4552,4852,4522,4858002,485
2019-02-182,5002,5002,4442,4941,5002,494
2019-02-152,4822,4862,4422,4791,5002,479
2019-02-142,4582,4582,4432,4435002,443
2019-02-132,4502,4582,4502,4585002,458
2019-02-122,5072,5072,4292,4322,5002,432
2019-02-082,4962,4972,4942,4945002,494
2019-02-072,4522,4962,4522,4594002,459
2019-02-062,4982,4982,4952,4954002,495
2019-02-052,4452,4932,4452,4929002,492
2019-02-042,4942,4952,4942,4956002,495
2019-02-012,4932,5022,4642,4992,7002,499
2019-01-312,4992,4992,4492,4934002,493
2019-01-302,4902,4902,4682,4682002,468
2019-01-292,3622,4902,3622,4901,6002,490
2019-01-282,4622,4622,3342,3851,1002,385
2019-01-252,4692,4692,4622,4625002,462
2019-01-242,4342,4342,4322,4327002,432
2019-01-23---2,432-2,432
2019-01-22---2,432-2,432
2019-01-212,4322,4682,4312,4328002,432
2019-01-18---2,430-2,430
2019-01-172,3892,4302,3602,4307002,430
2019-01-162,3242,3602,3242,3607002,360
2019-01-152,3992,3992,3602,3603002,360
2019-01-112,3592,3602,3502,3598002,359
2019-01-102,3402,3402,3402,3403002,340
2019-01-092,3342,3762,3342,3763002,376
2019-01-082,3602,3842,3352,3841,5002,384
2019-01-072,3712,3712,3672,3677002,367
2019-01-042,2822,3992,2822,3701,2002,370

分割・併合履歴 ： なし