[1413 東証2部] 桧家ホールディングス 日足 時系列データ

[1413 東証2部] 桧家ホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172240.002264.002240.002264.00670015078300
2017-11-162226.002240.002190.002230.001600035566900
2017-11-152217.002217.002155.002176.002240048861500
2017-11-142220.002225.002200.002218.001660036737800
2017-11-132239.002244.002198.002234.002700060059600
2017-11-102229.002251.002169.002230.00111000243961100
2017-11-092358.002370.002205.002263.0097400223084200
2017-11-082400.002413.002393.002400.002710065055500
2017-11-072385.002442.002380.002395.003410081784900
2017-11-062490.002490.002381.002381.003630088074300
2017-11-022568.002568.002497.002497.002410060859200
2017-11-012585.002585.002570.002570.001200030947900
2017-10-312600.002600.002565.002578.001950050381100
2017-10-302580.002600.002563.002600.002150055618900
2017-10-272543.002579.002521.002562.00890022747800
2017-10-262567.002567.002530.002542.00780019863500
2017-10-252589.002590.002550.002570.001210031153100
2017-10-242550.002594.002542.002577.001880048263700
2017-10-232518.002580.002498.002570.001700043340500
2017-10-202507.002540.002502.002502.00640016124500
2017-10-192470.002520.002467.002510.001510037721200
2017-10-182501.002544.002470.002470.001720042849500
2017-10-172522.002548.002501.002525.00670016953200
2017-10-162492.002548.002472.002526.001100027643900
2017-10-132540.002540.002490.002512.001310032838400
2017-10-122611.002620.002476.002490.0061300157244600
2017-10-112568.002616.002550.002600.0045300117202000
2017-10-102495.002565.002480.002550.0049100123022900
2017-10-062381.002480.002381.002474.003990096708500
2017-10-052356.002398.002355.002380.0058100138041200
2017-10-042347.002365.002326.002348.001370032164800
2017-10-032335.002365.002335.002347.002740064499100
2017-10-022320.002360.002320.002330.003300077113200
2017-09-292285.002367.002260.002276.003480080504700
2017-09-282203.002285.002203.002285.002720061136300
2017-09-272180.002200.002180.002199.001510033090200
2017-09-262179.002180.002166.002180.00480010450200
2017-09-252150.002180.002150.002179.002290049671600
2017-09-222167.002181.002149.002149.001080023431500
2017-09-212165.002176.002165.002167.00750016270800
2017-09-202160.002171.002150.002166.002460053201600
2017-09-192133.002170.002125.002160.002220047499100
2017-09-152112.002153.002109.002109.004070086090400
2017-09-142117.002144.002117.002123.00950020237800
2017-09-132140.002154.002100.002134.002350050463500
2017-09-122130.002141.002102.002140.00690014689500
2017-09-112149.002149.002118.002121.004650099784300
2017-09-082141.002141.002120.002134.004090087545300
2017-09-072090.002130.002085.002102.002350049954300
2017-09-062052.002081.002045.002080.002160044467600
2017-09-052149.002170.002035.002076.002740057223100
2017-09-042142.002173.002129.002140.002140045873300
2017-09-012185.002185.002146.002173.004280093449800
2017-08-312126.002146.002121.002135.00840017924200
2017-08-302102.002130.002102.002125.00670014160700
2017-08-292095.002100.002083.002092.00860017982200
2017-08-282162.002162.002095.002095.0058700124461900
2017-08-252148.002168.002148.002157.0038008209100
2017-08-242175.002175.002132.002159.001840039756900
2017-08-232143.002178.002143.002178.001690036329200
2017-08-222152.002161.002108.002141.002080044781700
2017-08-212155.002162.002152.002159.001190025619900
2017-08-182172.002174.002160.002162.0035007576300
2017-08-172176.002176.002160.002165.0044009533200
2017-08-162184.002184.002160.002177.00540011734700
2017-08-152160.002188.002150.002151.001660035783500
2017-08-142151.002151.002121.002149.001030022032500
2017-08-102178.002178.002160.002160.00490010617900
2017-08-092171.002178.002163.002178.00550011925800
2017-08-082200.002218.002169.002172.003450075379000
2017-08-072186.002195.002180.002194.001050022960800
2017-08-042180.002188.002178.002180.00680014833200
2017-08-032176.002189.002174.002182.00510011127700
2017-08-022190.002190.002174.002188.003960086613300
2017-08-012198.002198.002173.002174.00600013155500
2017-07-312179.002183.002167.002181.00900019597400
2017-07-282174.002181.002170.002181.00880019144400
2017-07-272168.002179.002163.002170.00900019552800
2017-07-262180.002180.002160.002160.001410030535400
2017-07-252190.002200.002180.002180.00500010942800
2017-07-242198.002205.002180.002190.00810017790300
2017-07-212176.002194.002163.002190.0034007416900
2017-07-202156.002176.002156.002175.001840039784300
2017-07-192191.002210.002184.002184.00510011195600
2017-07-182210.002210.002190.002190.00750016528900
2017-07-142207.002219.002180.002183.002690059134800
2017-07-132204.002204.002185.002190.003010066257200
2017-07-122191.002210.002190.002210.001800039597300
2017-07-112170.002191.002168.002191.001090023771000
2017-07-102180.002185.002175.002185.001080023546100
2017-07-072150.002173.002150.002173.00490010591500
2017-07-062160.002170.002145.002161.00520011222100
2017-07-052171.002171.002150.002160.00890019197800
2017-07-042166.002175.002160.002160.00540011706800
2017-07-032180.002180.002165.002175.00750016333900
2017-06-302165.002180.002130.002180.00600012938500
2017-06-292171.002183.002170.002180.0027005867500
2017-06-282209.002213.002170.002170.004210092813000
2017-06-272211.002229.002211.002225.001290028645500
2017-06-262211.002214.002205.002208.00800017680700
2017-06-232193.002205.002193.002205.00670014744700
2017-06-222198.002200.002192.002193.00730016037200
2017-06-212183.002194.002170.002194.00770016836700
2017-06-202168.002185.002168.002177.002030044087500
2017-06-192155.002165.002148.002163.00630013579500
2017-06-162159.002170.002150.002154.00720015552300
2017-06-152156.002160.002148.002160.00710015277700
2017-06-142168.002168.002150.002158.0033007125000
2017-06-132154.002163.002151.002161.0036007755200
2017-06-122179.002179.002152.002152.00740016009500
2017-06-092153.002165.002152.002165.00870018793900
2017-06-082150.002168.002148.002150.002230048004600
2017-06-072213.002213.002185.002195.00830018227000
2017-06-062229.002229.002205.002211.00460010206600
2017-06-052172.002219.002172.002218.00480010537100
2017-06-022174.002177.002167.002170.0038008246400
2017-06-012180.002189.002172.002172.00540011772700
2017-05-312180.002180.002174.002174.0019004139200
2017-05-302178.002180.002165.002180.0025005433000
2017-05-292178.002179.002165.002178.0014003044300
2017-05-262177.002179.002150.002179.00690014894000
2017-05-252175.002178.002155.002177.0044009545800
2017-05-242166.002188.002156.002158.0028006060000
2017-05-232175.002179.002153.002165.0029006295000
2017-05-222170.002175.002165.002175.0014003037300
2017-05-192171.002184.002169.002169.0014003043400
2017-05-182150.002169.002131.002168.00560012040300
2017-05-172182.002183.002160.002163.00750016281700
2017-05-162183.002198.002177.002179.0033007202800
2017-05-152197.002197.002172.002183.0027005894500
2017-05-122215.002215.002180.002191.00570012512300
2017-05-112242.002242.002210.002225.0037008225600
2017-05-102199.002219.002185.002218.002930064533800
2017-05-092182.002183.002155.002182.00520011312200
2017-05-082188.002200.002140.002179.001090023728300
2017-05-022194.002197.002155.002171.00670014612600
2017-05-012163.002220.002163.002171.00790017259900
2017-04-282180.002180.002160.002160.0021004552300
2017-04-272160.002180.002160.002175.0019004118200
2017-04-262179.002200.002168.002178.00630013817800
2017-04-252168.002200.002166.002174.0033007208000
2017-04-242195.002200.002163.002166.0041008941000
2017-04-212183.002222.002162.002193.00820017965900
2017-04-202159.002185.002114.002162.0040008629200
2017-04-192164.002180.002135.002159.0029006262400
2017-04-182120.002179.002120.002135.00580012452100
2017-04-172070.002139.002056.002085.001150024235200
2017-04-142001.002038.002000.002030.0032006440100
2017-04-132020.002039.002000.002013.00540010885300
2017-04-122076.002160.002046.002046.00980020309400
2017-04-112065.002095.002051.002068.0037007662100
2017-04-102053.002074.002041.002046.0037007611900
2017-04-071968.002025.001965.002005.001000019863100
2017-04-061990.001998.001951.001970.001520030032100
2017-04-052048.002048.001983.002015.001440028838600
2017-04-042101.002119.002019.002048.001810037198500
2017-04-032165.002185.002082.002101.001260026735200
2017-03-312245.002245.002104.002169.00980021544800
2017-03-302220.002244.002206.002206.0028006204600
2017-03-292220.002240.002218.002219.0036008008400
2017-03-282246.002300.002211.002213.00780017433000
2017-03-272250.002289.002221.002246.00450010109600
2017-03-242310.002310.002244.002300.00870019888400
2017-03-232330.002348.002280.002300.001360031345700
2017-03-222280.002389.002185.002350.002780063013200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter