アルバイトタイムス
2341スタンダード/サービス業/ARBEIT-TIMES CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 183.0 | 189.0 | 182.0 | 186.0 | +1.0 | +0.54% | 20,300 |
| 2026-03-12 | 190.0 | 190.0 | 184.0 | 185.0 | -3.0 | -1.60% | 29,200 |
| 2026-03-11 | 189.0 | 189.0 | 186.0 | 188.0 | +3.0 | +1.62% | 16,100 |
| 2026-03-10 | 185.0 | 188.0 | 185.0 | 185.0 | 0.0 | 0.00% | 32,100 |
| 2026-03-09 | 184.0 | 185.0 | 181.0 | 185.0 | -1.0 | -0.54% | 47,800 |
| 2026-03-06 | 185.0 | 186.0 | 184.0 | 186.0 | -1.0 | -0.53% | 19,300 |
| 2026-03-05 | 180.0 | 187.0 | 180.0 | 187.0 | +8.0 | +4.47% | 54,200 |
| 2026-03-04 | 180.0 | 182.0 | 172.0 | 179.0 | -3.0 | -1.65% | 87,600 |
| 2026-03-03 | 185.0 | 185.0 | 181.0 | 182.0 | -4.0 | -2.15% | 68,300 |
| 2026-03-02 | 186.0 | 187.0 | 185.0 | 186.0 | -2.0 | -1.06% | 26,800 |
| 2026-02-27 | 187.0 | 188.0 | 186.0 | 188.0 | +1.0 | +0.53% | 22,200 |
| 2026-02-26 | 186.0 | 189.0 | 185.0 | 187.0 | -3.0 | -1.58% | 70,100 |
| 2026-02-25 | 190.0 | 192.0 | 187.0 | 190.0 | +2.0 | +1.06% | 105,900 |
| 2026-02-24 | 189.0 | 190.0 | 188.0 | 188.0 | 0.0 | 0.00% | 36,600 |
| 2026-02-20 | 187.0 | 189.0 | 186.0 | 188.0 | +1.0 | +0.53% | 47,500 |
| 2026-02-19 | 187.0 | 189.0 | 186.0 | 187.0 | 0.0 | 0.00% | 51,700 |
| 2026-02-18 | 187.0 | 189.0 | 187.0 | 187.0 | +1.0 | +0.54% | 34,100 |
| 2026-02-17 | 188.0 | 189.0 | 186.0 | 186.0 | -2.0 | -1.06% | 48,800 |
| 2026-02-16 | 189.0 | 191.0 | 187.0 | 188.0 | +1.0 | +0.53% | 40,100 |
| 2026-02-13 | 191.0 | 191.0 | 186.0 | 187.0 | -3.0 | -1.58% | 57,200 |
| 2026-02-12 | 190.0 | 191.0 | 188.0 | 190.0 | 0.0 | 0.00% | 61,800 |
| 2026-02-10 | 190.0 | 191.0 | 189.0 | 190.0 | 0.0 | 0.00% | 52,200 |
| 2026-02-09 | 190.0 | 193.0 | 189.0 | 190.0 | +4.0 | +2.15% | 46,800 |
| 2026-02-06 | 191.0 | 192.0 | 184.0 | 186.0 | -6.0 | -3.13% | 104,300 |
| 2026-02-05 | 192.0 | 193.0 | 190.0 | 192.0 | 0.0 | 0.00% | 23,600 |
| 2026-02-04 | 192.0 | 193.0 | 191.0 | 192.0 | 0.0 | 0.00% | 16,800 |
| 2026-02-03 | 193.0 | 194.0 | 189.0 | 192.0 | +1.0 | +0.52% | 72,000 |
| 2026-02-02 | 194.0 | 195.0 | 191.0 | 191.0 | -1.0 | -0.52% | 64,300 |
| 2026-01-30 | 191.0 | 195.0 | 189.0 | 192.0 | +2.0 | +1.05% | 61,900 |
| 2026-01-29 | 191.0 | 193.0 | 189.0 | 190.0 | 0.0 | 0.00% | 60,700 |
| 2026-01-28 | 188.0 | 191.0 | 188.0 | 190.0 | +4.0 | +2.15% | 32,900 |
| 2026-01-27 | 189.0 | 190.0 | 186.0 | 186.0 | -3.0 | -1.59% | 22,000 |
| 2026-01-26 | 190.0 | 195.0 | 188.0 | 189.0 | 0.0 | 0.00% | 33,000 |
| 2026-01-23 | 189.0 | 191.0 | 188.0 | 189.0 | +1.0 | +0.53% | 33,200 |
| 2026-01-22 | 185.0 | 195.0 | 185.0 | 188.0 | +3.0 | +1.62% | 121,800 |
| 2026-01-21 | 185.0 | 187.0 | 184.0 | 185.0 | +1.0 | +0.54% | 34,700 |
| 2026-01-20 | 185.0 | 188.0 | 184.0 | 184.0 | +1.0 | +0.55% | 51,800 |
| 2026-01-19 | 184.0 | 185.0 | 182.0 | 183.0 | -1.0 | -0.54% | 35,000 |
| 2026-01-16 | 182.0 | 184.0 | 181.0 | 184.0 | +2.0 | +1.10% | 54,400 |
| 2026-01-15 | 181.0 | 183.0 | 180.0 | 182.0 | +1.0 | +0.55% | 38,900 |
| 2026-01-14 | 180.0 | 185.0 | 180.0 | 181.0 | 0.0 | 0.00% | 93,700 |
| 2026-01-13 | 185.0 | 185.0 | 181.0 | 181.0 | -4.0 | -2.16% | 138,400 |
| 2026-01-09 | 186.0 | 190.0 | 184.0 | 185.0 | -10.0 | -5.13% | 236,700 |
| 2026-01-08 | 195.0 | 197.0 | 193.0 | 195.0 | 0.0 | 0.00% | 154,200 |
| 2026-01-07 | 196.0 | 197.0 | 192.0 | 195.0 | +1.0 | +0.52% | 99,900 |
| 2026-01-06 | 190.0 | 194.0 | 188.0 | 194.0 | +6.0 | +3.19% | 107,000 |
| 2026-01-05 | 186.0 | 188.0 | 184.0 | 188.0 | +2.0 | +1.08% | 34,400 |
| 2025-12-30 | 187.0 | 187.0 | 184.0 | 186.0 | -2.0 | -1.06% | 21,400 |
| 2025-12-29 | 185.0 | 188.0 | 181.0 | 188.0 | +3.0 | +1.62% | 53,600 |
| 2025-12-26 | 181.0 | 185.0 | 181.0 | 185.0 | +3.0 | +1.65% | 51,900 |
| 2025-12-25 | 182.0 | 182.0 | 179.0 | 182.0 | +3.0 | +1.68% | 30,000 |
| 2025-12-24 | 179.0 | 182.0 | 179.0 | 179.0 | -1.0 | -0.56% | 36,400 |
| 2025-12-23 | 177.0 | 180.0 | 177.0 | 180.0 | +3.0 | +1.69% | 23,400 |
| 2025-12-22 | 178.0 | 178.0 | 176.0 | 177.0 | -1.0 | -0.56% | 23,500 |
| 2025-12-19 | 178.0 | 178.0 | 176.0 | 178.0 | 0.0 | 0.00% | 22,100 |
| 2025-12-18 | 176.0 | 178.0 | 176.0 | 178.0 | +3.0 | +1.71% | 14,900 |
| 2025-12-17 | 178.0 | 178.0 | 175.0 | 175.0 | -1.0 | -0.57% | 16,100 |
| 2025-12-16 | 176.0 | 178.0 | 176.0 | 176.0 | +1.0 | +0.57% | 14,100 |
| 2025-12-15 | 174.0 | 176.0 | 174.0 | 175.0 | 0.0 | 0.00% | 15,700 |
| 2025-12-12 | 175.0 | 176.0 | 175.0 | 175.0 | -1.0 | -0.57% | 9,800 |
| 2025-12-11 | 175.0 | 176.0 | 174.0 | 176.0 | +1.0 | +0.57% | 21,100 |
| 2025-12-10 | 175.0 | 176.0 | 175.0 | 175.0 | -1.0 | -0.57% | 21,700 |
| 2025-12-09 | 177.0 | 177.0 | 175.0 | 176.0 | -1.0 | -0.56% | 42,100 |
| 2025-12-08 | 176.0 | 178.0 | 176.0 | 177.0 | +2.0 | +1.14% | 9,300 |
| 2025-12-05 | 177.0 | 178.0 | 175.0 | 175.0 | -3.0 | -1.69% | 24,600 |
| 2025-12-04 | 178.0 | 180.0 | 174.0 | 178.0 | 0.0 | 0.00% | 28,900 |
| 2025-12-03 | 179.0 | 180.0 | 178.0 | 178.0 | -1.0 | -0.56% | 8,300 |
| 2025-12-02 | 181.0 | 181.0 | 178.0 | 179.0 | -3.0 | -1.65% | 17,800 |
| 2025-12-01 | 179.0 | 184.0 | 179.0 | 182.0 | +2.0 | +1.11% | 22,400 |
| 2025-11-28 | 178.0 | 180.0 | 178.0 | 180.0 | +2.0 | +1.12% | 4,500 |
| 2025-11-27 | 178.0 | 180.0 | 178.0 | 178.0 | -1.0 | -0.56% | 9,000 |
| 2025-11-26 | 178.0 | 182.0 | 178.0 | 179.0 | +2.0 | +1.13% | 29,700 |
| 2025-11-25 | 177.0 | 179.0 | 174.0 | 177.0 | +2.0 | +1.14% | 53,000 |
| 2025-11-21 | 175.0 | 176.0 | 175.0 | 175.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-20 | 175.0 | 176.0 | 174.0 | 175.0 | 0.0 | 0.00% | 14,000 |
| 2025-11-19 | 174.0 | 176.0 | 173.0 | 175.0 | -1.0 | -0.57% | 14,900 |
| 2025-11-18 | 177.0 | 178.0 | 171.0 | 176.0 | +2.0 | +1.15% | 27,600 |
| 2025-11-17 | 176.0 | 176.0 | 173.0 | 174.0 | -3.0 | -1.69% | 46,800 |
| 2025-11-14 | 179.0 | 181.0 | 177.0 | 177.0 | -3.0 | -1.67% | 27,600 |
| 2025-11-13 | 181.0 | 181.0 | 180.0 | 180.0 | -2.0 | -1.10% | 10,400 |
| 2025-11-12 | 180.0 | 183.0 | 180.0 | 182.0 | +2.0 | +1.11% | 11,800 |
| 2025-11-11 | 180.0 | 184.0 | 180.0 | 180.0 | 0.0 | 0.00% | 98,800 |
| 2025-11-10 | 176.0 | 180.0 | 176.0 | 180.0 | +3.0 | +1.69% | 28,400 |
| 2025-11-07 | 177.0 | 178.0 | 175.0 | 177.0 | 0.0 | 0.00% | 39,300 |
| 2025-11-06 | 174.0 | 179.0 | 174.0 | 177.0 | +2.0 | +1.14% | 27,000 |
| 2025-11-05 | 177.0 | 177.0 | 170.0 | 175.0 | -2.0 | -1.13% | 67,200 |
| 2025-11-04 | 178.0 | 178.0 | 174.0 | 177.0 | -1.0 | -0.56% | 30,600 |
| 2025-10-31 | 171.0 | 184.0 | 171.0 | 178.0 | +8.0 | +4.71% | 164,500 |
| 2025-10-30 | 169.0 | 171.0 | 167.0 | 170.0 | +3.0 | +1.80% | 33,700 |
| 2025-10-29 | 167.0 | 169.0 | 166.0 | 167.0 | 0.0 | 0.00% | 38,700 |
| 2025-10-28 | 168.0 | 168.0 | 167.0 | 167.0 | -2.0 | -1.18% | 36,200 |
| 2025-10-27 | 169.0 | 169.0 | 167.0 | 169.0 | +1.0 | +0.60% | 44,900 |
| 2025-10-24 | 171.0 | 171.0 | 168.0 | 168.0 | -2.0 | -1.18% | 22,300 |
| 2025-10-23 | 172.0 | 172.0 | 169.0 | 170.0 | -2.0 | -1.16% | 16,200 |
| 2025-10-22 | 168.0 | 172.0 | 167.0 | 172.0 | +4.0 | +2.38% | 55,700 |
| 2025-10-21 | 167.0 | 168.0 | 166.0 | 168.0 | +1.0 | +0.60% | 52,500 |
| 2025-10-20 | 169.0 | 170.0 | 166.0 | 167.0 | -1.0 | -0.60% | 130,300 |
| 2025-10-17 | 170.0 | 171.0 | 167.0 | 168.0 | -3.0 | -1.75% | 176,500 |
| 2025-10-16 | 169.0 | 173.0 | 168.0 | 171.0 | +3.0 | +1.79% | 125,100 |
| 2025-10-15 | 169.0 | 172.0 | 168.0 | 168.0 | -3.0 | -1.75% | 155,900 |
| 2025-10-14 | 179.0 | 180.0 | 167.0 | 171.0 | -14.0 | -7.57% | 513,400 |
| 2025-10-10 | 195.0 | 218.0 | 180.0 | 185.0 | +10.0 | +5.71% | 5,875,300 |
| 2025-10-09 | 172.0 | 179.0 | 171.0 | 175.0 | +5.0 | +2.94% | 255,100 |
| 2025-10-08 | 170.0 | 172.0 | 170.0 | 170.0 | -1.0 | -0.58% | 47,700 |
| 2025-10-07 | 173.0 | 173.0 | 170.0 | 171.0 | -1.0 | -0.58% | 13,900 |
| 2025-10-06 | 170.0 | 172.0 | 169.0 | 172.0 | +2.0 | +1.18% | 47,200 |
| 2025-10-03 | 168.0 | 172.0 | 168.0 | 170.0 | -1.0 | -0.58% | 45,700 |
| 2025-10-02 | 171.0 | 171.0 | 166.0 | 171.0 | +1.0 | +0.59% | 17,500 |
| 2025-10-01 | 173.0 | 173.0 | 165.0 | 170.0 | -1.0 | -0.58% | 115,400 |
| 2025-09-30 | 169.0 | 171.0 | 166.0 | 171.0 | +5.0 | +3.01% | 56,300 |
| 2025-09-29 | 167.0 | 168.0 | 166.0 | 166.0 | -2.0 | -1.19% | 30,200 |
| 2025-09-26 | 165.0 | 169.0 | 165.0 | 168.0 | +3.0 | +1.82% | 39,500 |
| 2025-09-25 | 165.0 | 166.0 | 165.0 | 165.0 | 0.0 | 0.00% | 31,400 |
| 2025-09-24 | 165.0 | 165.0 | 163.0 | 165.0 | +1.0 | +0.61% | 69,400 |
| 2025-09-22 | 164.0 | 166.0 | 164.0 | 164.0 | -1.0 | -0.61% | 22,600 |
| 2025-09-19 | 163.0 | 165.0 | 163.0 | 165.0 | +1.0 | +0.61% | 6,800 |
| 2025-09-18 | 165.0 | 165.0 | 163.0 | 164.0 | +1.0 | +0.61% | 8,700 |
| 2025-09-17 | 164.0 | 165.0 | 163.0 | 163.0 | -2.0 | -1.21% | 14,300 |
| 2025-09-16 | 168.0 | 168.0 | 161.0 | 165.0 | -2.0 | -1.20% | 72,800 |
| 2025-09-12 | 166.0 | 170.0 | 164.0 | 167.0 | — | — | 87,600 |
直近120営業日分を表示