3177 東証スタンダード 小売業
ありがとうサービス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 3,120.0 | 3,125.0 | 3,090.0 | 3,125.0 | 1,600 | 3,125.0 |
2024/9/3 | 3,080.0 | 3,120.0 | 3,070.0 | 3,120.0 | 1,200 | 3,120.0 |
2024/9/2 | 3,020.0 | 3,095.0 | 3,020.0 | 3,070.0 | 700 | 3,070.0 |
2024/8/30 | 3,045.0 | 3,045.0 | 3,005.0 | 3,010.0 | 400 | 3,010.0 |
2024/8/29 | 3,050.0 | 3,050.0 | 3,030.0 | 3,030.0 | 200 | 3,030.0 |
2024/8/28 | 3,055.0 | 3,080.0 | 3,050.0 | 3,050.0 | 1,800 | 3,050.0 |
2024/8/27 | 3,030.0 | 3,030.0 | 3,000.0 | 3,000.0 | 600 | 3,000.0 |
2024/8/26 | 3,050.0 | 3,070.0 | 3,005.0 | 3,050.0 | 1,500 | 3,050.0 |
2024/8/23 | 3,005.0 | 3,065.0 | 3,000.0 | 3,065.0 | 700 | 3,065.0 |
2024/8/22 | 3,030.0 | 3,030.0 | 3,015.0 | 3,015.0 | 400 | 3,015.0 |
2024/8/21 | 3,025.0 | 3,035.0 | 3,025.0 | 3,035.0 | 400 | 3,035.0 |
2024/8/20 | 3,025.0 | 3,040.0 | 3,015.0 | 3,040.0 | 700 | 3,040.0 |
2024/8/19 | 2,969.0 | 2,996.0 | 2,961.0 | 2,996.0 | 1,200 | 2,996.0 |
2024/8/16 | 2,950.0 | 2,972.0 | 2,944.0 | 2,972.0 | 1,000 | 2,972.0 |
2024/8/15 | 2,908.0 | 2,908.0 | 2,856.0 | 2,905.0 | 2,600 | 2,905.0 |
2024/8/14 | 2,891.0 | 2,919.0 | 2,860.0 | 2,908.0 | 3,100 | 2,908.0 |
2024/8/13 | 2,909.0 | 2,909.0 | 2,860.0 | 2,880.0 | 2,500 | 2,880.0 |
2024/8/9 | 2,900.0 | 2,902.0 | 2,886.0 | 2,902.0 | 700 | 2,902.0 |
2024/8/8 | 2,846.0 | 2,940.0 | 2,845.0 | 2,879.0 | 2,300 | 2,879.0 |
2024/8/7 | 2,725.0 | 2,851.0 | 2,725.0 | 2,851.0 | 3,600 | 2,851.0 |