3177 (株)ありがとうサービスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,179	2,239	2,169	2,178	2,700	2,178
2021-12-29	2,148	2,165	2,148	2,164	1,300	2,164
2021-12-28	2,171	2,175	2,153	2,154	3,600	2,154
2021-12-27	2,147	2,147	2,110	2,121	3,600	2,121
2021-12-24	2,080	2,099	2,080	2,099	1,000	2,099
2021-12-23	2,053	2,060	2,053	2,060	600	2,060
2021-12-22	2,043	2,052	2,043	2,052	300	2,052
2021-12-21	2,049	2,050	2,049	2,050	600	2,050
2021-12-20	2,050	2,050	2,034	2,034	2,500	2,034
2021-12-17	2,051	2,051	2,049	2,049	300	2,049
2021-12-16	2,044	2,052	2,037	2,052	1,300	2,052
2021-12-15	2,043	2,043	2,036	2,043	2,300	2,043
2021-12-14	2,043	2,043	2,038	2,040	400	2,040
2021-12-13	2,043	2,043	2,043	2,043	200	2,043
2021-12-10	2,016	2,035	2,010	2,035	900	2,035
2021-12-09	2,030	2,044	2,030	2,044	200	2,044
2021-12-08	2,038	2,038	2,031	2,031	500	2,031
2021-12-07	2,044	2,044	2,036	2,044	1,400	2,044
2021-12-06	2,045	2,045	2,016	2,045	1,500	2,045
2021-12-03	2,047	2,050	2,035	2,035	1,900	2,035
2021-12-02	2,020	2,020	2,020	2,020	800	2,020
2021-12-01	2,020	2,021	2,020	2,021	500	2,021
2021-11-30	2,027	2,027	2,008	2,017	1,300	2,017
2021-11-29	1,995	2,038	1,995	2,020	900	2,020
2021-11-26	2,050	2,050	2,026	2,026	1,300	2,026
2021-11-25	2,045	2,047	2,043	2,047	900	2,047
2021-11-24	2,041	2,041	2,025	2,040	700	2,040
2021-11-22	2,034	2,040	2,034	2,040	500	2,040
2021-11-19	2,035	2,039	2,031	2,031	1,000	2,031
2021-11-18	2,016	2,025	2,013	2,013	1,200	2,013
2021-11-17	2,001	2,001	2,001	2,001	300	2,001
2021-11-16	2,003	2,003	2,003	2,003	500	2,003
2021-11-15	2,003	2,003	2,003	2,003	200	2,003
2021-11-12	1,999	1,999	1,999	1,999	200	1,999
2021-11-11	1,998	2,020	1,998	2,014	300	2,014
2021-11-10	2,023	2,023	2,020	2,020	200	2,020
2021-11-09	2,018	2,025	2,018	2,024	500	2,024
2021-11-08	2,010	2,010	1,996	1,996	2,100	1,996
2021-11-05	2,010	2,010	2,010	2,010	300	2,010
2021-11-04	2,010	2,010	2,010	2,010	100	2,010
2021-11-02	-	-	-	2,009	-	2,009
2021-11-01	1,999	2,009	1,999	2,009	1,000	2,009
2021-10-29	2,000	2,000	1,990	1,990	300	1,990
2021-10-28	1,993	2,000	1,993	2,000	200	2,000
2021-10-27	1,987	1,988	1,986	1,988	800	1,988
2021-10-26	2,000	2,000	1,987	1,987	500	1,987
2021-10-25	2,000	2,000	1,989	2,000	1,900	2,000
2021-10-22	1,991	1,999	1,991	1,997	600	1,997
2021-10-21	1,993	1,993	1,993	1,993	500	1,993
2021-10-20	1,993	2,000	1,993	1,993	600	1,993
2021-10-19	1,980	2,003	1,980	2,003	800	2,003
2021-10-18	1,997	2,009	1,978	1,978	1,600	1,978
2021-10-15	2,020	2,020	1,985	1,997	3,600	1,997
2021-10-14	2,016	2,021	2,003	2,020	3,200	2,020
2021-10-13	2,005	2,019	2,002	2,002	500	2,002
2021-10-12	2,005	2,020	2,000	2,010	1,600	2,010
2021-10-11	1,994	2,005	1,994	2,005	1,300	2,005
2021-10-08	1,984	1,987	1,983	1,987	700	1,987
2021-10-07	1,955	1,975	1,955	1,975	700	1,975
2021-10-06	1,978	1,978	1,962	1,962	400	1,962
2021-10-05	2,000	2,000	1,910	1,966	4,600	1,966
2021-10-04	1,999	2,002	1,999	2,002	300	2,002
2021-10-01	1,995	2,010	1,993	1,993	500	1,993
2021-09-30	1,991	2,009	1,991	2,000	1,800	2,000
2021-09-29	2,004	2,012	2,000	2,012	800	2,012
2021-09-28	2,002	2,029	2,002	2,029	400	2,029
2021-09-27	2,057	2,057	2,015	2,029	1,900	2,029
2021-09-24	2,005	2,019	2,003	2,019	1,700	2,019
2021-09-22	2,000	2,010	1,980	1,980	2,800	1,980
2021-09-21	1,998	1,998	1,980	1,995	600	1,995
2021-09-17	1,980	2,030	1,980	2,008	2,900	2,008
2021-09-16	1,999	1,999	1,980	1,980	500	1,980
2021-09-15	-	-	-	1,985	-	1,985
2021-09-14	1,997	1,998	1,985	1,985	800	1,985
2021-09-13	1,989	1,997	1,989	1,997	300	1,997
2021-09-10	1,999	1,999	1,999	1,999	100	1,999
2021-09-09	1,975	1,975	1,966	1,966	1,400	1,966
2021-09-08	1,975	1,990	1,975	1,975	700	1,975
2021-09-07	1,982	1,987	1,973	1,973	1,800	1,973
2021-09-06	2,000	2,003	1,988	1,999	900	1,999
2021-09-03	1,979	1,988	1,962	1,988	1,500	1,988
2021-09-02	2,007	2,007	1,997	1,997	500	1,997
2021-09-01	2,007	2,007	2,005	2,007	1,100	2,007
2021-08-31	2,000	2,019	1,999	2,007	11,000	2,007
2021-08-30	1,975	1,975	1,956	1,956	800	1,956
2021-08-27	1,947	1,947	1,937	1,945	1,400	1,945
2021-08-26	1,944	1,944	1,924	1,924	1,100	1,924
2021-08-25	1,942	1,942	1,924	1,924	1,700	1,924
2021-08-24	1,915	1,915	1,901	1,914	600	1,914
2021-08-23	1,946	1,946	1,932	1,932	900	1,932
2021-08-20	1,901	1,930	1,901	1,906	900	1,906
2021-08-19	1,904	1,904	1,904	1,904	100	1,904
2021-08-18	1,915	1,924	1,903	1,913	500	1,913
2021-08-17	1,925	1,925	1,920	1,920	400	1,920
2021-08-16	1,944	1,950	1,925	1,925	1,700	1,925
2021-08-13	1,944	1,944	1,919	1,923	1,800	1,923
2021-08-12	1,937	1,939	1,926	1,927	1,100	1,927
2021-08-11	1,940	1,940	1,923	1,927	1,600	1,927
2021-08-10	1,940	1,945	1,938	1,939	1,900	1,939
2021-08-06	1,900	1,902	1,900	1,902	1,300	1,902
2021-08-05	1,892	1,892	1,892	1,892	1,100	1,892
2021-08-04	1,890	1,894	1,889	1,889	800	1,889
2021-08-03	1,888	1,888	1,870	1,870	2,100	1,870
2021-08-02	1,882	1,887	1,882	1,887	1,300	1,887
2021-07-30	1,877	1,878	1,877	1,878	800	1,878
2021-07-29	1,875	1,875	1,864	1,865	1,300	1,865
2021-07-28	1,876	1,876	1,865	1,875	1,800	1,875
2021-07-27	1,886	1,886	1,872	1,872	1,200	1,872
2021-07-26	1,889	1,889	1,869	1,875	2,700	1,875
2021-07-21	1,874	1,874	1,863	1,865	4,600	1,865
2021-07-20	1,867	1,880	1,860	1,862	21,100	1,862
2021-07-19	1,920	1,930	1,920	1,920	4,500	1,920
2021-07-16	1,942	1,943	1,934	1,934	2,100	1,934
2021-07-15	1,965	1,976	1,948	1,960	5,200	1,960
2021-07-14	2,060	2,060	1,980	2,017	8,200	2,017
2021-07-13	2,018	2,059	2,000	2,053	4,100	2,053
2021-07-12	1,985	2,030	1,965	2,018	3,200	2,018
2021-07-09	1,982	1,982	1,980	1,980	500	1,980
2021-07-08	1,980	1,993	1,980	1,993	300	1,993
2021-07-07	1,990	2,002	1,990	2,002	500	2,002
2021-07-06	1,990	2,006	1,987	1,998	2,300	1,998
2021-07-05	1,965	1,990	1,965	1,990	1,500	1,990
2021-07-02	1,959	1,959	1,950	1,959	700	1,959
2021-07-01	1,956	1,956	1,956	1,956	200	1,956
2021-06-30	1,950	1,957	1,950	1,957	600	1,957
2021-06-29	2,000	2,000	1,932	1,957	3,600	1,957
2021-06-28	1,995	2,009	1,982	2,000	1,400	2,000
2021-06-25	1,950	1,958	1,945	1,958	2,300	1,958
2021-06-24	1,937	1,960	1,936	1,945	1,000	1,945
2021-06-23	1,925	1,937	1,925	1,936	1,000	1,936
2021-06-22	1,907	1,937	1,907	1,924	800	1,924
2021-06-21	1,934	1,934	1,904	1,904	1,400	1,904
2021-06-18	1,921	1,934	1,921	1,934	300	1,934
2021-06-17	1,911	1,931	1,911	1,921	500	1,921
2021-06-16	1,930	1,939	1,911	1,932	900	1,932
2021-06-15	1,911	1,947	1,911	1,947	700	1,947
2021-06-14	1,921	1,985	1,907	1,911	2,400	1,911
2021-06-11	1,968	1,968	1,961	1,961	600	1,961
2021-06-10	1,981	1,981	1,969	1,969	500	1,969
2021-06-09	1,987	1,999	1,981	1,981	300	1,981
2021-06-08	1,998	1,998	1,987	1,987	300	1,987
2021-06-07	1,997	1,997	1,956	1,960	2,000	1,960
2021-06-04	1,957	1,957	1,955	1,955	600	1,955
2021-06-03	1,958	1,958	1,924	1,958	1,400	1,958
2021-06-02	1,923	1,958	1,923	1,958	900	1,958
2021-06-01	1,943	1,958	1,918	1,958	800	1,958
2021-05-31	1,920	1,977	1,920	1,945	1,500	1,945
2021-05-28	1,920	1,925	1,900	1,916	2,100	1,916
2021-05-27	1,889	1,918	1,880	1,917	2,500	1,917
2021-05-26	1,885	1,889	1,885	1,889	200	1,889
2021-05-25	1,894	1,894	1,876	1,890	1,400	1,890
2021-05-24	1,879	1,894	1,878	1,894	1,900	1,894
2021-05-21	1,878	1,878	1,878	1,878	200	1,878
2021-05-20	1,863	1,878	1,863	1,878	400	1,878
2021-05-19	1,874	1,875	1,874	1,875	600	1,875
2021-05-18	1,860	1,874	1,860	1,874	500	1,874
2021-05-17	1,853	1,860	1,835	1,835	600	1,835
2021-05-14	1,842	1,853	1,842	1,853	800	1,853
2021-05-13	1,861	1,861	1,840	1,850	2,600	1,850
2021-05-12	1,876	1,876	1,865	1,865	800	1,865
2021-05-11	1,870	1,887	1,866	1,887	500	1,887
2021-05-10	1,898	1,898	1,866	1,870	900	1,870
2021-05-07	1,899	1,899	1,861	1,898	800	1,898
2021-05-06	1,896	1,897	1,893	1,894	1,000	1,894
2021-04-30	1,865	1,896	1,860	1,896	2,400	1,896
2021-04-28	1,870	1,870	1,860	1,860	500	1,860
2021-04-27	1,860	1,875	1,860	1,870	1,000	1,870
2021-04-26	1,862	1,862	1,855	1,860	500	1,860
2021-04-23	1,848	1,862	1,848	1,862	1,200	1,862
2021-04-22	1,851	1,860	1,846	1,850	4,200	1,850
2021-04-21	1,851	1,851	1,843	1,849	2,500	1,849
2021-04-20	1,850	1,853	1,844	1,845	28,000	1,845
2021-04-19	2,002	2,002	1,875	1,875	14,700	1,875
2021-04-16	1,892	1,904	1,875	1,882	8,500	1,882
2021-04-15	1,945	1,945	1,902	1,936	3,700	1,936
2021-04-14	2,050	2,094	1,956	2,004	5,600	2,004
2021-04-13	1,939	1,939	1,897	1,897	700	1,897
2021-04-12	1,852	1,948	1,852	1,948	1,900	1,948
2021-04-09	1,940	1,950	1,871	1,921	2,800	1,921
2021-04-08	1,863	1,865	1,860	1,860	500	1,860
2021-04-07	1,869	1,869	1,869	1,869	100	1,869
2021-04-06	1,903	1,903	1,899	1,899	600	1,899
2021-04-05	1,861	1,907	1,861	1,867	600	1,867
2021-04-02	-	-	-	1,851	-	1,851
2021-04-01	-	-	-	1,851	-	1,851
2021-03-31	1,880	1,880	1,851	1,851	500	1,851
2021-03-30	1,841	1,880	1,841	1,880	300	1,880
2021-03-29	1,915	1,915	1,858	1,858	500	1,858
2021-03-26	1,889	1,889	1,835	1,835	1,800	1,835
2021-03-25	1,850	1,890	1,850	1,852	600	1,852
2021-03-24	1,863	1,885	1,840	1,840	1,300	1,840
2021-03-23	1,900	1,940	1,885	1,885	1,000	1,885
2021-03-22	1,905	1,905	1,900	1,900	600	1,900
2021-03-19	1,951	1,951	1,905	1,905	600	1,905
2021-03-18	1,960	1,960	1,951	1,951	200	1,951
2021-03-17	1,903	1,916	1,903	1,916	400	1,916
2021-03-16	1,885	1,899	1,880	1,896	1,200	1,896
2021-03-15	1,874	1,875	1,835	1,854	800	1,854
2021-03-12	1,851	1,873	1,851	1,851	1,000	1,851
2021-03-11	1,846	1,850	1,846	1,850	600	1,850
2021-03-10	1,849	1,862	1,817	1,849	1,600	1,849
2021-03-09	1,819	1,820	1,815	1,815	700	1,815
2021-03-08	1,837	1,837	1,801	1,809	1,100	1,809
2021-03-05	1,806	1,850	1,800	1,849	800	1,849
2021-03-04	1,860	1,860	1,802	1,806	500	1,806
2021-03-03	1,823	1,865	1,801	1,860	1,100	1,860
2021-03-02	1,801	1,846	1,801	1,846	600	1,846
2021-03-01	1,856	1,957	1,801	1,801	3,300	1,801
2021-02-26	1,997	1,997	1,855	1,880	2,500	1,880
2021-02-25	1,955	2,045	1,915	1,997	7,600	1,997
2021-02-24	2,178	2,235	2,178	2,235	6,300	2,235
2021-02-22	2,164	2,203	2,156	2,182	3,300	2,182
2021-02-19	2,122	2,163	2,122	2,151	2,100	2,151
2021-02-18	2,160	2,180	2,075	2,145	3,800	2,145
2021-02-17	2,026	2,299	2,025	2,170	8,100	2,170
2021-02-16	2,017	2,025	2,015	2,025	2,300	2,025
2021-02-15	2,013	2,013	1,987	2,005	1,000	2,005
2021-02-12	1,979	2,013	1,979	2,013	700	2,013
2021-02-10	2,000	2,022	1,979	1,979	1,700	1,979
2021-02-09	2,002	2,020	1,990	1,990	1,400	1,990
2021-02-08	2,000	2,009	1,996	2,009	2,100	2,009
2021-02-05	2,010	2,010	1,990	2,003	1,300	2,003
2021-02-04	1,975	2,000	1,975	1,993	800	1,993
2021-02-03	2,001	2,001	1,974	1,974	300	1,974
2021-02-02	1,998	2,008	1,950	1,980	2,200	1,980
2021-02-01	1,952	2,000	1,952	1,999	1,500	1,999
2021-01-29	1,981	1,983	1,980	1,980	900	1,980
2021-01-28	1,950	2,009	1,950	1,985	2,900	1,985
2021-01-27	1,970	2,010	1,970	2,000	1,300	2,000
2021-01-26	1,995	2,000	1,975	2,000	1,200	2,000
2021-01-25	1,965	2,000	1,965	2,000	1,200	2,000
2021-01-22	1,951	1,979	1,951	1,974	1,200	1,974
2021-01-21	2,004	2,004	1,955	1,983	1,700	1,983
2021-01-20	1,940	1,993	1,940	1,993	1,400	1,993
2021-01-19	1,930	1,956	1,930	1,956	700	1,956
2021-01-18	1,927	1,940	1,915	1,940	2,600	1,940
2021-01-15	1,879	1,892	1,860	1,892	2,300	1,892
2021-01-14	1,846	1,887	1,846	1,856	1,100	1,856
2021-01-13	1,800	1,846	1,800	1,845	1,400	1,845
2021-01-12	1,796	1,865	1,773	1,780	2,600	1,780
2021-01-08	1,759	1,803	1,759	1,796	1,800	1,796
2021-01-07	1,800	1,800	1,795	1,799	500	1,799
2021-01-06	1,741	1,782	1,740	1,782	1,200	1,782
2021-01-05	1,784	1,784	1,735	1,751	2,300	1,751
2021-01-04	1,760	1,784	1,760	1,784	2,300	1,784

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3177 (株)ありがとうサービス の時系列データ [2021年度]

3177 (株)ありがとうサービスの時系列データ [2021年度]