1. HOME >
  2. 株価時系列 >
  3. 3177 >
  4. 2020年

3177 (株)ありがとうサービス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7181,7301,7181,7301,2001,730
2020-12-291,6991,7221,6991,7221,4001,722
2020-12-281,6921,6951,6901,6931,2001,693
2020-12-251,6891,6921,6881,6926,8001,692
2020-12-241,6771,6891,6741,6891,5001,689
2020-12-231,6701,6821,6701,6824001,682
2020-12-221,6531,6721,6441,6448001,644
2020-12-211,6531,6781,6531,6531,6001,653
2020-12-181,6951,6951,6751,6753001,675
2020-12-171,6891,6891,6871,6873001,687
2020-12-161,6951,6951,6891,6892001,689
2020-12-151,6951,6951,6561,6948001,694
2020-12-141,6951,6951,6941,6954001,695
2020-12-111,7001,7001,6951,6959001,695
2020-12-101,6821,7021,6821,7027001,702
2020-12-091,7041,7051,7041,7058001,705
2020-12-081,6961,6961,6961,6963001,696
2020-12-071,6961,6961,6961,6961001,696
2020-12-041,6701,6991,6601,6966001,696
2020-12-031,7041,7041,6731,7039001,703
2020-12-02---1,705-1,705
2020-12-011,6911,7051,6911,7053001,705
2020-11-301,6621,6911,6621,6917001,691
2020-11-271,6771,6771,6771,6771001,677
2020-11-26---1,677-1,677
2020-11-251,7001,7001,6771,6771,0001,677
2020-11-241,7001,7201,6751,6861,6001,686
2020-11-201,7201,7201,7201,7201001,720
2020-11-191,7001,7231,7001,7204001,720
2020-11-181,6911,7001,6861,6864001,686
2020-11-171,7001,7001,6531,6991,9001,699
2020-11-161,6921,7101,6861,7104001,710
2020-11-131,6561,6931,6561,6933001,693
2020-11-121,6531,7131,6531,6805001,680
2020-11-111,6601,6801,6521,6521,0001,652
2020-11-101,6931,6931,6531,6535001,653
2020-11-091,6451,6571,6451,6568001,656
2020-11-061,6701,6701,6701,6702001,670
2020-11-051,6901,6901,6521,6704001,670
2020-11-04---1,690-1,690
2020-11-021,7001,7001,6651,6901,3001,690
2020-10-301,6791,7021,6711,7025001,702
2020-10-291,7031,7031,6631,6909001,690
2020-10-281,7031,7031,7031,7031001,703
2020-10-271,7091,7091,6801,6948001,694
2020-10-261,7281,7281,6721,6851,4001,685
2020-10-231,6491,6601,6491,6603001,660
2020-10-221,6171,6171,6171,6171001,617
2020-10-21---1,640-1,640
2020-10-20---1,640-1,640
2020-10-191,6551,6551,6401,6402001,640
2020-10-161,6261,6261,6161,6162001,616
2020-10-151,6401,6401,6201,6269001,626
2020-10-141,6471,6501,6181,6181,1001,618
2020-10-131,6391,7061,6121,6334,1001,633
2020-10-121,6731,7201,6721,7192,4001,719
2020-10-091,6731,6731,6731,6734001,673
2020-10-081,6761,6761,6651,6653001,665
2020-10-071,6211,6581,6211,6581,6001,658
2020-10-061,6521,6731,6501,6508001,650
2020-10-051,6811,6811,6811,6811001,681
2020-10-021,6511,6981,6511,6811,1001,681
2020-09-301,6501,6511,6251,6518001,651
2020-09-291,6781,6901,6781,6903001,690
2020-09-281,7151,7151,6901,6907001,690
2020-09-251,7451,7451,7141,7351,3001,735
2020-09-241,7051,7131,6901,7135001,713
2020-09-231,6991,6991,6751,6755001,675
2020-09-181,6631,6641,6631,6642001,664
2020-09-171,6211,6541,6211,6545001,654
2020-09-161,5991,6401,5991,6407001,640
2020-09-151,5981,6191,5981,6194001,619
2020-09-141,6001,6101,5981,5984001,598
2020-09-111,5431,5741,5431,5431,3001,543
2020-09-101,5421,5531,5331,5435001,543
2020-09-091,5811,5821,5321,5825001,582
2020-09-081,5531,5811,5531,5814001,581
2020-09-071,5651,5891,5651,5738001,573
2020-09-041,5381,5381,5301,5309001,530
2020-09-031,5201,5551,5201,5401,0001,540
2020-09-021,5121,5241,5101,5201,8001,520
2020-09-011,5131,5151,5121,5124001,512
2020-08-311,4841,5281,4841,5285001,528
2020-08-281,5381,5391,4451,4841,8001,484
2020-08-271,5051,5411,5001,5144,5001,514
2020-08-261,4991,5011,4951,4981,7001,498
2020-08-251,5001,5001,4991,4998001,499
2020-08-241,4891,4901,4751,4906001,490
2020-08-211,4921,4921,4501,4891,6001,489
2020-08-201,5001,5001,4851,4999001,499
2020-08-191,4921,5021,4921,5023001,502
2020-08-181,4801,5001,4511,5002,4001,500
2020-08-171,5051,5151,4811,4891,9001,489
2020-08-141,5051,5061,5011,5051,0001,505
2020-08-131,4961,5181,4961,5071,0001,507
2020-08-121,4921,5121,4851,4952,2001,495
2020-08-111,4881,4931,4851,4931,5001,493
2020-08-071,4991,5011,4901,4909001,490
2020-08-061,5291,5291,4831,4988001,498
2020-08-051,5501,5501,5271,5278001,527
2020-08-041,5121,5171,5121,5175001,517
2020-08-031,5521,5521,4621,5301,0001,530
2020-07-311,6001,6001,5531,5539001,553
2020-07-30---1,647-1,647
2020-07-29---1,647-1,647
2020-07-28---1,647-1,647
2020-07-271,6471,6471,6471,6475001,647
2020-07-221,6501,6501,6291,6294001,629
2020-07-211,6551,6551,6551,6551001,655
2020-07-201,5921,6151,5901,6155001,615
2020-07-171,6001,6321,5911,6325001,632
2020-07-161,6791,6791,6021,6045001,604
2020-07-151,6321,6631,6001,6004,6001,600
2020-07-141,6551,6551,6241,6557001,655
2020-07-131,6601,6601,6551,6552001,655
2020-07-101,6481,6571,6481,6551,1001,655
2020-07-091,6501,6501,6331,6336001,633
2020-07-081,6311,6661,6311,6466001,646
2020-07-071,6401,6401,6401,6403001,640
2020-07-061,6431,6671,6431,6671,5001,667
2020-07-031,6621,6831,6621,6835001,683
2020-07-02---1,689-1,689
2020-07-011,6931,6931,6891,6894001,689
2020-06-301,6661,6871,6661,6873001,687
2020-06-291,7001,7001,6611,6619001,661
2020-06-261,7011,7011,7001,7004001,700
2020-06-251,7231,7231,6991,6992,5001,699
2020-06-241,7191,7191,7101,7157001,715
2020-06-231,7001,7101,7001,7104001,710
2020-06-221,7331,7331,7001,7001,1001,700
2020-06-19---1,735-1,735
2020-06-181,7351,7351,7351,7351001,735
2020-06-171,7161,7561,7161,7562001,756
2020-06-161,7201,7341,7201,7346001,734
2020-06-151,6921,7091,6921,7092001,709
2020-06-121,6821,6921,6731,6927001,692
2020-06-111,7101,7291,6851,6851,1001,685
2020-06-101,7121,7121,7121,7121001,712
2020-06-091,7061,7061,7061,7062001,706
2020-06-081,7101,7291,7021,7047001,704
2020-06-051,7011,7011,6851,6938001,693
2020-06-041,7281,7281,7201,7208001,720
2020-06-031,7191,7541,7191,7201,2001,720
2020-06-021,7141,7211,7131,7141,5001,714
2020-06-011,6951,6951,6951,6951001,695
2020-05-291,6701,7021,6681,7028001,702
2020-05-281,7051,7051,6721,6722001,672
2020-05-271,6801,7251,6741,7171,8001,717
2020-05-261,6541,6841,6541,6796001,679
2020-05-251,6541,6541,6371,6371,5001,637
2020-05-221,6051,6091,6051,6097001,609
2020-05-211,5821,6051,5821,5946001,594
2020-05-201,5781,6001,5781,5851,6001,585
2020-05-191,5701,6091,5701,5781,4001,578
2020-05-181,6141,6141,5541,5549001,554
2020-05-15---1,578-1,578
2020-05-141,6101,6151,5451,5781,8001,578
2020-05-131,5701,6101,5621,6101,6001,610
2020-05-121,5701,5731,5701,5704001,570
2020-05-111,5281,5801,5281,5702,4001,570
2020-05-081,5001,5171,5001,5125001,512
2020-05-071,4891,5001,4891,5004001,500
2020-05-011,4801,5101,4801,4898001,489
2020-04-301,4781,5341,4781,5002,2001,500
2020-04-281,4961,5201,4771,4782,4001,478
2020-04-271,5901,5901,4941,5013,1001,501
2020-04-241,4611,4871,4571,4806001,480
2020-04-231,4231,4671,4231,4601,7001,460
2020-04-221,4651,4651,4231,4231,2001,423
2020-04-211,5351,5351,4891,4958001,495
2020-04-201,4901,5181,4741,5032,4001,503
2020-04-171,4901,5221,4781,4901,2001,490
2020-04-161,4911,4911,4901,4904001,490
2020-04-151,5321,5321,5001,5009001,500
2020-04-141,4691,5451,4401,4956,5001,495
2020-04-131,8011,8011,5801,5961,3001,596
2020-04-101,5861,6011,5861,6013001,601
2020-04-09---1,505-1,505
2020-04-08---1,505-1,505
2020-04-071,5051,5051,5051,5051001,505
2020-04-061,4301,4651,4301,4652,6001,465
2020-04-031,5311,5311,5301,5303001,530
2020-04-02---1,531-1,531
2020-04-011,5481,5481,5141,5316001,531
2020-03-311,5681,6051,5501,5501,4001,550
2020-03-301,6271,6271,5941,6006001,600
2020-03-271,6961,6961,6111,6279001,627
2020-03-261,7081,7081,7051,7052001,705
2020-03-251,5081,7481,5061,7482,3001,748
2020-03-241,4451,4821,4451,4781,5001,478
2020-03-231,4791,4791,4151,4367,0001,436
2020-03-191,4801,5191,4801,5191,0001,519
2020-03-181,4691,4991,4681,4842,8001,484
2020-03-171,4001,4731,4001,4702,2001,470
2020-03-161,4501,4901,4501,4553,1001,455
2020-03-131,4701,6641,4601,5201,9001,520
2020-03-121,7941,7941,6001,6003,2001,600
2020-03-111,7681,7701,7601,7603001,760
2020-03-101,7501,7991,7361,7683,9001,768
2020-03-091,8001,8001,7601,8002,5001,800
2020-03-061,8681,8681,8181,8461,5001,846
2020-03-051,8521,8711,8521,8678001,867
2020-03-041,8231,8501,8231,8506001,850
2020-03-031,8891,8901,8561,8732,7001,873
2020-03-021,8001,8561,7641,8494,2001,849
2020-02-281,8501,9001,8041,8418,9001,841
2020-02-272,1762,1762,0522,0637,9002,063
2020-02-262,4162,4162,3702,4166,5002,416
2020-02-252,3952,4162,3162,4166,2002,416
2020-02-212,3752,3972,3752,3971,9002,397
2020-02-202,3842,3952,3732,3791,7002,379
2020-02-192,3872,3872,3692,3721,2002,372
2020-02-182,3602,3872,3602,3812,1002,381
2020-02-172,3702,3852,3702,3851,0002,385
2020-02-142,3702,3752,3672,3671,4002,367
2020-02-132,3832,3832,3682,3692,6002,369
2020-02-122,3752,3832,3702,3833,0002,383
2020-02-102,3402,3632,3402,3592,2002,359
2020-02-072,3522,3522,3502,3507002,350
2020-02-062,3572,3692,3562,3565002,356
2020-02-052,3922,3922,3532,3531,4002,353
2020-02-042,3182,3752,3182,3429002,342
2020-02-032,3432,3752,3332,3332,1002,333
2020-01-312,3442,3452,3442,3454002,345
2020-01-302,3742,3742,3162,3362,9002,336
2020-01-292,3322,3672,3242,3241,0002,324
2020-01-282,3852,3852,3152,3302,2002,330
2020-01-272,4462,4462,4032,4102,3002,410
2020-01-242,4282,4492,4102,4102,4002,410
2020-01-232,4372,4372,3922,4281,4002,428
2020-01-222,4002,4222,4002,4221,5002,422
2020-01-212,3662,4012,3652,4003,5002,400
2020-01-202,3312,3522,3302,3521,3002,352
2020-01-172,3232,3582,3232,3311,4002,331
2020-01-162,3292,3422,3202,3231,8002,323
2020-01-152,3762,3792,2562,32914,9002,329
2020-01-142,4212,4402,4212,4402,1002,440
2020-01-102,4102,4332,4102,4171,3002,417
2020-01-092,4082,4302,4082,4301,0002,430
2020-01-082,4262,4262,3602,4121,9002,412
2020-01-072,4302,4332,4212,4211,5002,421
2020-01-062,4202,4202,3922,4002,2002,400

分割・併合履歴 ： なし