3177 (株)ありがとうサービスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,800	2,850	2,800	2,827	2,600	2,827
2022-12-29	2,845	2,850	2,798	2,800	2,700	2,800
2022-12-28	2,800	2,850	2,800	2,850	1,700	2,850
2022-12-27	2,731	2,800	2,731	2,800	4,600	2,800
2022-12-26	2,726	2,729	2,691	2,728	1,800	2,728
2022-12-23	2,634	2,697	2,634	2,690	2,000	2,690
2022-12-22	2,659	2,663	2,650	2,658	1,500	2,658
2022-12-21	2,596	2,618	2,596	2,613	1,200	2,613
2022-12-20	2,663	2,685	2,541	2,595	9,700	2,595
2022-12-19	2,734	2,734	2,650	2,667	3,700	2,667
2022-12-16	2,641	2,740	2,641	2,685	3,300	2,685
2022-12-15	2,659	2,659	2,639	2,641	300	2,641
2022-12-14	2,647	2,665	2,647	2,663	600	2,663
2022-12-13	2,674	2,683	2,633	2,637	4,300	2,637
2022-12-12	2,640	2,664	2,632	2,658	1,800	2,658
2022-12-09	2,640	2,640	2,632	2,632	200	2,632
2022-12-08	2,642	2,642	2,603	2,639	2,200	2,639
2022-12-07	2,645	2,663	2,616	2,616	3,300	2,616
2022-12-06	2,659	2,669	2,640	2,660	2,500	2,660
2022-12-05	2,626	2,669	2,626	2,656	4,200	2,656
2022-12-02	2,629	2,629	2,604	2,620	6,600	2,620
2022-12-01	2,581	2,603	2,576	2,576	2,300	2,576
2022-11-30	2,565	2,575	2,565	2,565	900	2,565
2022-11-29	2,592	2,592	2,581	2,581	200	2,581
2022-11-28	2,625	2,625	2,580	2,592	2,400	2,592
2022-11-25	2,580	2,602	2,575	2,600	6,500	2,600
2022-11-24	2,595	2,595	2,541	2,579	1,400	2,579
2022-11-22	2,579	2,600	2,554	2,576	1,700	2,576
2022-11-21	2,573	2,600	2,573	2,579	2,800	2,579
2022-11-18	2,525	2,549	2,525	2,549	400	2,549
2022-11-17	2,459	2,531	2,459	2,531	3,100	2,531
2022-11-16	2,490	2,508	2,467	2,469	1,000	2,469
2022-11-15	2,491	2,491	2,458	2,490	1,400	2,490
2022-11-14	2,530	2,549	2,441	2,463	6,900	2,463
2022-11-11	2,571	2,580	2,545	2,546	1,200	2,546
2022-11-10	2,600	2,600	2,529	2,566	3,600	2,566
2022-11-09	2,622	2,622	2,571	2,605	2,100	2,605
2022-11-08	2,560	2,625	2,560	2,607	8,100	2,607
2022-11-07	2,490	2,545	2,490	2,545	4,600	2,545
2022-11-04	2,477	2,500	2,469	2,469	1,500	2,469
2022-11-02	2,481	2,495	2,476	2,477	1,600	2,477
2022-11-01	2,486	2,504	2,480	2,500	2,500	2,500
2022-10-31	2,510	2,510	2,460	2,485	1,200	2,485
2022-10-28	2,450	2,490	2,450	2,490	1,900	2,490
2022-10-27	2,450	2,489	2,450	2,450	2,000	2,450
2022-10-26	2,465	2,486	2,446	2,486	1,500	2,486
2022-10-25	2,445	2,471	2,445	2,465	2,200	2,465
2022-10-24	2,488	2,488	2,411	2,450	1,200	2,450
2022-10-21	2,431	2,443	2,421	2,443	3,500	2,443
2022-10-20	2,449	2,450	2,428	2,437	1,900	2,437
2022-10-19	2,423	2,452	2,420	2,426	2,400	2,426
2022-10-18	2,455	2,468	2,413	2,420	4,600	2,420
2022-10-17	2,512	2,540	2,451	2,452	6,900	2,452
2022-10-14	2,539	2,567	2,525	2,562	8,100	2,562
2022-10-13	2,401	2,489	2,401	2,489	2,000	2,489
2022-10-12	2,391	2,426	2,391	2,400	2,400	2,400
2022-10-11	2,400	2,400	2,355	2,365	1,700	2,365
2022-10-07	2,408	2,408	2,370	2,400	1,300	2,400
2022-10-06	2,361	2,417	2,361	2,414	600	2,414
2022-10-05	2,380	2,380	2,361	2,361	900	2,361
2022-10-04	2,340	2,406	2,331	2,340	2,500	2,340
2022-10-03	2,372	2,382	2,303	2,335	6,800	2,335
2022-09-30	2,449	2,449	2,360	2,372	5,000	2,372
2022-09-29	2,526	2,528	2,370	2,470	2,300	2,470
2022-09-28	2,525	2,543	2,351	2,500	10,100	2,500
2022-09-27	2,540	2,578	2,460	2,557	4,300	2,557
2022-09-26	2,485	2,600	2,435	2,490	15,900	2,490
2022-09-22	2,430	2,490	2,415	2,490	2,900	2,490
2022-09-21	2,518	2,568	2,389	2,408	15,300	2,408
2022-09-20	2,419	2,585	2,415	2,568	30,200	2,568
2022-09-16	2,302	2,430	2,302	2,393	9,400	2,393
2022-09-15	2,285	2,329	2,263	2,300	2,300	2,300
2022-09-14	2,280	2,280	2,260	2,279	4,700	2,279
2022-09-13	2,287	2,287	2,280	2,280	6,100	2,280
2022-09-12	2,339	2,339	2,280	2,280	8,900	2,280
2022-09-09	2,293	2,319	2,275	2,294	5,600	2,294
2022-09-08	2,375	2,380	2,260	2,300	13,200	2,300
2022-09-07	2,392	2,403	2,356	2,365	5,500	2,365
2022-09-06	2,436	2,436	2,390	2,391	4,900	2,391
2022-09-05	2,423	2,423	2,341	2,412	8,300	2,412
2022-09-02	2,450	2,550	2,370	2,373	25,400	2,373
2022-09-01	2,480	2,587	2,437	2,442	23,400	2,442
2022-08-31	2,457	2,499	2,400	2,436	17,800	2,436
2022-08-30	2,550	2,604	2,380	2,454	40,000	2,454
2022-08-29	2,410	2,687	2,401	2,544	105,400	2,544
2022-08-26	2,360	2,743	2,353	2,353	115,700	2,353
2022-08-25	2,450	2,509	2,340	2,350	14,800	2,350
2022-08-24	2,544	2,544	2,411	2,435	11,000	2,435
2022-08-23	2,535	2,599	2,470	2,528	22,600	2,528
2022-08-22	2,625	2,670	2,470	2,585	44,500	2,585
2022-08-19	2,277	2,643	2,227	2,550	42,200	2,550
2022-08-18	2,177	2,673	2,177	2,327	101,000	2,327
2022-08-17	2,175	2,175	2,175	2,175	300	2,175
2022-08-16	2,177	2,177	2,175	2,175	200	2,175
2022-08-15	2,170	2,200	2,170	2,177	1,700	2,177
2022-08-12	2,170	2,170	2,170	2,170	600	2,170
2022-08-10	2,152	2,155	2,152	2,155	300	2,155
2022-08-09	2,141	2,149	2,141	2,149	600	2,149
2022-08-08	2,150	2,166	2,144	2,166	600	2,166
2022-08-05	2,152	2,152	2,151	2,151	300	2,151
2022-08-04	2,155	2,155	2,150	2,155	500	2,155
2022-08-03	2,150	2,155	2,150	2,155	200	2,155
2022-08-02	2,143	2,150	2,143	2,150	200	2,150
2022-08-01	2,147	2,172	2,143	2,143	400	2,143
2022-07-29	2,144	2,157	2,144	2,157	400	2,157
2022-07-28	2,160	2,170	2,160	2,170	1,700	2,170
2022-07-27	2,151	2,178	2,150	2,178	500	2,178
2022-07-26	-	-	-	2,163	-	2,163
2022-07-25	2,199	2,199	2,114	2,163	2,500	2,163
2022-07-22	2,143	2,170	2,135	2,161	1,600	2,161
2022-07-21	2,135	2,140	2,135	2,140	200	2,140
2022-07-20	2,110	2,132	2,110	2,132	600	2,132
2022-07-19	2,147	2,147	2,118	2,132	1,200	2,132
2022-07-15	2,139	2,149	2,100	2,125	3,600	2,125
2022-07-14	2,081	2,149	2,081	2,149	3,000	2,149
2022-07-13	2,070	2,070	2,070	2,070	200	2,070
2022-07-12	2,086	2,086	2,083	2,083	700	2,083
2022-07-11	2,086	2,109	2,086	2,109	200	2,109
2022-07-08	2,080	2,084	2,075	2,083	1,200	2,083
2022-07-07	2,080	2,091	2,079	2,079	600	2,079
2022-07-06	2,081	2,086	2,080	2,080	800	2,080
2022-07-05	2,121	2,121	2,071	2,081	1,200	2,081
2022-07-04	2,143	2,143	2,071	2,071	500	2,071
2022-07-01	2,065	2,066	2,065	2,066	300	2,066
2022-06-30	2,100	2,100	2,052	2,055	1,000	2,055
2022-06-29	2,065	2,065	2,065	2,065	100	2,065
2022-06-28	2,051	2,051	2,050	2,051	500	2,051
2022-06-27	2,169	2,169	2,035	2,051	4,000	2,051
2022-06-24	2,100	2,102	2,092	2,098	600	2,098
2022-06-23	2,098	2,100	2,075	2,100	1,100	2,100
2022-06-22	2,082	2,112	2,082	2,098	1,300	2,098
2022-06-21	2,066	2,089	2,065	2,066	900	2,066
2022-06-20	2,070	2,091	2,065	2,065	500	2,065
2022-06-17	2,049	2,049	2,040	2,044	500	2,044
2022-06-16	2,024	2,026	2,024	2,026	300	2,026
2022-06-15	2,021	2,021	2,021	2,021	100	2,021
2022-06-14	2,060	2,060	2,020	2,047	1,500	2,047
2022-06-13	2,090	2,090	2,060	2,060	700	2,060
2022-06-10	2,066	2,066	2,060	2,065	600	2,065
2022-06-09	2,091	2,091	2,091	2,091	100	2,091
2022-06-08	2,133	2,133	2,120	2,120	300	2,120
2022-06-07	2,080	2,140	2,080	2,096	900	2,096
2022-06-06	2,127	2,127	2,077	2,077	500	2,077
2022-06-03	2,101	2,101	2,080	2,080	700	2,080
2022-06-02	2,100	2,113	2,080	2,100	600	2,100
2022-06-01	2,068	2,100	2,068	2,100	400	2,100
2022-05-31	2,066	2,069	2,066	2,068	700	2,068
2022-05-30	2,087	2,095	2,087	2,095	300	2,095
2022-05-27	2,088	2,088	2,060	2,060	400	2,060
2022-05-26	2,070	2,090	2,063	2,083	500	2,083
2022-05-25	2,088	2,088	2,038	2,045	1,300	2,045
2022-05-24	2,047	2,060	2,047	2,060	500	2,060
2022-05-23	2,049	2,049	2,048	2,048	300	2,048
2022-05-20	2,024	2,051	2,024	2,051	600	2,051
2022-05-19	2,050	2,050	2,024	2,024	400	2,024
2022-05-18	2,051	2,051	2,051	2,051	100	2,051
2022-05-17	2,052	2,052	2,052	2,052	400	2,052
2022-05-16	2,098	2,098	2,052	2,052	1,100	2,052
2022-05-13	2,051	2,100	2,050	2,050	2,100	2,050
2022-05-12	2,051	2,051	2,051	2,051	200	2,051
2022-05-11	2,090	2,090	2,090	2,090	400	2,090
2022-05-10	2,090	2,101	2,090	2,090	700	2,090
2022-05-09	2,057	2,089	2,057	2,087	600	2,087
2022-05-06	2,050	2,056	2,050	2,056	300	2,056
2022-05-02	2,073	2,073	2,070	2,070	300	2,070
2022-04-28	2,035	2,043	2,035	2,039	600	2,039
2022-04-27	2,058	2,058	2,021	2,055	900	2,055
2022-04-26	2,059	2,059	2,058	2,058	400	2,058
2022-04-25	2,076	2,076	2,029	2,059	1,800	2,059
2022-04-22	2,054	2,076	2,010	2,076	2,700	2,076
2022-04-21	2,053	2,079	2,038	2,054	2,000	2,054
2022-04-20	2,042	2,074	2,042	2,070	700	2,070
2022-04-19	2,003	2,073	2,003	2,042	1,700	2,042
2022-04-18	2,031	2,031	1,998	2,011	1,200	2,011
2022-04-15	2,040	2,067	2,001	2,031	2,900	2,031
2022-04-14	2,072	2,126	2,070	2,081	2,600	2,081
2022-04-13	2,071	2,071	2,071	2,071	200	2,071
2022-04-12	2,072	2,076	2,071	2,071	500	2,071
2022-04-11	2,082	2,083	2,070	2,075	600	2,075
2022-04-08	2,099	2,112	2,082	2,082	700	2,082
2022-04-07	2,076	2,111	2,076	2,108	600	2,108
2022-04-06	2,113	2,117	2,076	2,096	1,000	2,096
2022-04-05	2,120	2,120	2,070	2,070	900	2,070
2022-04-04	2,106	2,106	2,089	2,089	300	2,089
2022-04-01	-	-	-	2,121	-	2,121
2022-03-31	2,081	2,121	2,081	2,121	800	2,121
2022-03-30	2,080	2,136	2,071	2,131	1,600	2,131
2022-03-29	2,098	2,098	2,080	2,098	800	2,098
2022-03-28	2,081	2,098	2,080	2,098	2,300	2,098
2022-03-25	2,097	2,098	2,052	2,093	3,100	2,093
2022-03-24	2,054	2,079	2,051	2,079	2,100	2,079
2022-03-23	2,079	2,079	2,051	2,065	2,100	2,065
2022-03-22	2,049	2,079	2,049	2,079	1,300	2,079
2022-03-18	2,082	2,099	2,051	2,099	1,400	2,099
2022-03-17	2,050	2,086	2,037	2,081	3,700	2,081
2022-03-16	2,020	2,052	2,020	2,036	1,600	2,036
2022-03-15	1,999	2,016	1,999	2,016	300	2,016
2022-03-14	2,016	2,020	2,015	2,018	700	2,018
2022-03-11	2,000	2,016	1,996	2,016	800	2,016
2022-03-10	2,004	2,015	1,990	2,009	1,700	2,009
2022-03-09	1,953	2,004	1,953	2,004	1,000	2,004
2022-03-08	2,011	2,014	1,952	1,988	1,100	1,988
2022-03-07	1,973	2,071	1,942	2,070	4,000	2,070
2022-03-04	2,000	2,000	1,975	1,976	3,400	1,976
2022-03-03	2,049	2,049	1,985	2,003	3,700	2,003
2022-03-02	1,997	2,059	1,973	1,989	5,300	1,989
2022-03-01	2,053	2,053	2,000	2,002	3,600	2,002
2022-02-28	2,050	2,085	2,012	2,053	12,200	2,053
2022-02-25	1,991	2,200	1,934	2,085	25,400	2,085
2022-02-24	2,334	2,400	2,334	2,341	17,100	2,341
2022-02-22	2,301	2,352	2,301	2,334	10,400	2,334
2022-02-21	2,325	2,325	2,290	2,316	6,300	2,316
2022-02-18	2,277	2,299	2,277	2,297	3,100	2,297
2022-02-17	2,300	2,315	2,275	2,283	4,500	2,283
2022-02-16	2,325	2,325	2,300	2,300	1,900	2,300
2022-02-15	2,293	2,349	2,280	2,317	8,700	2,317
2022-02-14	2,262	2,330	2,261	2,320	8,600	2,320
2022-02-10	2,275	2,293	2,257	2,293	3,900	2,293
2022-02-09	2,275	2,299	2,275	2,280	1,500	2,280
2022-02-08	2,261	2,279	2,260	2,277	900	2,277
2022-02-07	2,273	2,280	2,256	2,256	1,600	2,256
2022-02-04	2,265	2,274	2,252	2,272	3,000	2,272
2022-02-03	2,235	2,260	2,233	2,251	2,500	2,251
2022-02-02	2,228	2,257	2,228	2,257	3,400	2,257
2022-02-01	2,241	2,288	2,220	2,226	4,700	2,226
2022-01-31	2,298	2,336	2,229	2,263	13,200	2,263
2022-01-28	2,250	2,250	2,199	2,224	2,900	2,224
2022-01-27	2,175	2,250	2,140	2,250	6,000	2,250
2022-01-26	2,158	2,287	2,100	2,189	12,500	2,189
2022-01-25	2,280	2,280	2,158	2,158	5,200	2,158
2022-01-24	2,182	2,265	2,182	2,261	7,400	2,261
2022-01-21	2,298	2,298	2,281	2,282	1,800	2,282
2022-01-20	2,253	2,294	2,253	2,294	3,900	2,294
2022-01-19	2,260	2,288	2,250	2,286	4,100	2,286
2022-01-18	2,283	2,297	2,261	2,288	5,100	2,288
2022-01-17	2,365	2,376	2,244	2,258	19,700	2,258
2022-01-14	2,196	2,196	2,163	2,165	2,400	2,165
2022-01-13	2,175	2,200	2,175	2,198	2,300	2,198
2022-01-12	2,203	2,219	2,189	2,194	6,400	2,194
2022-01-11	2,137	2,239	2,137	2,203	5,000	2,203
2022-01-07	2,208	2,208	2,136	2,136	5,400	2,136
2022-01-06	2,202	2,210	2,190	2,208	4,200	2,208
2022-01-05	2,200	2,203	2,188	2,202	2,900	2,202
2022-01-04	2,195	2,209	2,187	2,198	3,800	2,198

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 [2022年度]

3177 (株)ありがとうサービスの時系列データ [2022年度]