[1711 東証2部] 省電舎ホールディングス 日足 時系列データ

[1711 東証2部] 省電舎ホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16704.00705.00699.00704.001650011571800
2017-08-15721.00723.00696.00701.003510024908400
2017-08-14720.00759.00719.00749.002580018901400
2017-08-10729.00735.00727.00727.00132009630400
2017-08-09742.00744.00726.00730.001750012907000
2017-08-08761.00761.00742.00742.00112008414400
2017-08-07747.00757.00740.00746.0094007034200
2017-08-04715.00729.00715.00726.00101007262300
2017-08-03732.00732.00725.00729.0039002844800
2017-08-02740.00746.00739.00740.001650012252000
2017-08-01745.00752.00737.00738.002790020698500
2017-07-31780.00780.00760.00760.001660012694400
2017-07-28783.00792.00780.00786.00125009798300
2017-07-27782.00820.00782.00788.001920015278700
2017-07-26803.00803.00790.00790.001480011759200
2017-07-25812.00814.00798.00803.0066005302000
2017-07-24817.00817.00802.00804.0071005747500
2017-07-21810.00817.00800.00817.00110008852000
2017-07-20805.00827.00803.00819.0052004237300
2017-07-19801.00815.00800.00815.0044003540900
2017-07-18826.00827.00815.00815.0049004042200
2017-07-14827.00851.00821.00826.00104008667000
2017-07-13852.00853.00826.00826.001610013528900
2017-07-12815.00847.00815.00847.003080025647800
2017-07-11803.00817.00803.00817.0087007042000
2017-07-10805.00806.00801.00805.0026002091000
2017-07-07792.00805.00792.00805.0021001677800
2017-07-06804.00804.00800.00804.0027002164800
2017-07-05800.00804.00797.00804.0014001120200
2017-07-04803.00805.00798.00804.0045003611200
2017-07-03804.00805.00795.00805.0040003201200
2017-06-30796.00800.00780.00800.0056004451200
2017-06-29795.00799.00788.00799.0092007301300
2017-06-28796.00802.00796.00797.0045003592400
2017-06-27803.00807.00797.00804.0096007691200
2017-06-26805.00808.00800.00801.0063005058700
2017-06-23814.00814.00801.00807.0084006790200
2017-06-22811.00818.00804.00814.0043003481200
2017-06-21813.00818.00811.00816.0029002363300
2017-06-20812.00812.00802.00811.0056004523300
2017-06-19820.00823.00810.00814.0082006686700
2017-06-16800.00832.00798.00823.001510012273200
2017-06-15806.00809.00799.00804.0058004658300
2017-06-14808.00810.00800.00804.00117009395600
2017-06-13813.00813.00804.00807.0038003068300
2017-06-12806.00818.00800.00810.0061004925300
2017-06-09801.00811.00800.00806.0054004345200
2017-06-08810.00815.00805.00806.0023001859300
2017-06-07808.00813.00805.00810.0051004120000
2017-06-06816.00826.00805.00809.0036002929900
2017-06-05800.00825.00800.00816.0055004477100
2017-06-02801.00810.00799.00799.0048003855500
2017-06-01804.00809.00799.00800.0099007935700
2017-05-31804.00815.00804.00807.0017001370000
2017-05-30805.00819.00805.00809.0042003397300
2017-05-29811.00815.00803.00809.0066005330100
2017-05-26826.00828.00816.00817.0064005250000
2017-05-25837.00844.00825.00825.0069005747200
2017-05-24839.00839.00832.00836.0020001670200
2017-05-23830.00839.00828.00834.0087007255000
2017-05-22844.00848.00825.00828.00116009696200
2017-05-19830.00838.00830.00835.0046003840300
2017-05-18839.00842.00817.00840.0083006902200
2017-05-17823.00845.00809.00839.002220018551500
2017-05-16811.00832.00795.00822.005960048380500
2017-05-15854.00871.00832.00871.001510012825400
2017-05-12854.00862.00845.00856.001250010679600
2017-05-11852.00852.00839.00846.0079006680400
2017-05-10853.00854.00849.00852.0072006128500
2017-05-09835.00883.00835.00851.002800024060400
2017-05-08833.00833.00825.00830.0059004901600
2017-05-02821.00833.00821.00823.0057004701100
2017-05-01820.00835.00819.00821.001270010521100
2017-04-28820.00820.00811.00812.0037003014500
2017-04-27818.00825.00815.00815.0088007221900
2017-04-26820.00834.00812.00823.00119009780900
2017-04-25802.00816.00790.00810.001770014152900
2017-04-24838.00838.00805.00808.00117009605900
2017-04-21862.00862.00823.00823.001560013194200
2017-04-20816.00831.00816.00821.0075006178700
2017-04-19808.00836.00808.00821.001500012381200
2017-04-18790.00816.00786.00808.001770014251400
2017-04-17747.00785.00747.00776.003070023477300
2017-04-14781.00810.00762.00762.002850022315900
2017-04-13739.00797.00739.00796.002380018333600
2017-04-12820.00820.00756.00784.003180024917000
2017-04-11831.00849.00823.00824.001690014030200
2017-04-10848.00872.00826.00830.002860024258200
2017-04-07864.00864.00831.00848.002210018607600
2017-04-06861.00869.00838.00841.002650022542500
2017-04-05880.00900.00858.00872.003190028051100
2017-04-04960.00960.00876.00876.008280074368600
2017-04-03981.00999.00965.00967.004600045054700
2017-03-31980.001034.00977.001008.008090081488800
2017-03-30934.00968.00934.00968.002870027318400
2017-03-29905.00949.00905.00933.003210029887900
2017-03-28896.00912.00896.00905.002050018622000
2017-03-27890.00916.00890.00898.001390012563600
2017-03-24892.00902.00888.00888.002760024625200
2017-03-23894.00905.00892.00892.001350012131400
2017-03-22892.00902.00892.00899.002450021922700
2017-03-21914.00929.00914.00915.001150010610300
2017-03-17897.00931.00895.00914.003040027638400
2017-03-16898.00917.00895.00900.003370030558900
2017-03-15931.00940.00898.00899.005710052436700
2017-03-14958.00959.00937.00946.003550033618000
2017-03-13980.00989.00965.00965.001710016661400
2017-03-101002.001003.00972.00979.002730026908200
2017-03-09987.001005.00987.00991.002360023483500
2017-03-08972.001005.00971.00987.003290032493500
2017-03-07987.00993.00967.00971.003790036971400
2017-03-061005.001005.00957.00991.007090069993700
2017-03-031015.001024.001007.001007.004050041008500
2017-03-021036.001042.001020.001020.003910040245600
2017-03-011034.001056.001016.001030.00101500105513600
2017-02-281025.001034.001005.001013.007380075044900
2017-02-271058.001060.001016.001016.007820080612000
2017-02-241075.001113.001058.001058.00153400165831800
2017-02-231099.001145.001053.001075.00300800331024200
2017-02-221135.001187.001096.001098.00134700153089800
2017-02-211122.001135.001083.001128.00158000176251300
2017-02-201051.001154.001030.001142.00355800395366600
2017-02-171015.001030.001005.001021.006920070277200
2017-02-161042.001086.001022.001022.00124700131368700
2017-02-151022.001055.001005.001030.00139000142809300
2017-02-141084.001115.001063.001112.00175500192008600
2017-02-131045.001090.001044.001048.007730082062800
2017-02-101050.001067.001013.001025.00107400111031300
2017-02-091051.001075.001043.001048.006870072723000
2017-02-081086.001086.001042.001062.00121300128585900
2017-02-071067.001140.001067.001075.00250300274688700
2017-02-061168.001170.001050.001057.00323700348862300
2017-02-031229.001263.001141.001156.00424500513290300
2017-02-021180.001286.001152.001230.0014003001719983200
2017-02-011161.001167.001090.001131.00460200516141000
2017-01-311190.001320.001150.001194.00628100765616200
2017-01-301420.001479.001213.001227.0012879001728284900
2017-01-271200.001420.001155.001390.0025393003343272400
2017-01-26955.001120.00951.001120.00816400847297400
2017-01-251064.001064.00970.00970.00777000811270900
2017-01-24944.00965.00889.00914.00482500446437400
2017-01-231060.001100.00883.00960.0019945001918184000
2017-01-20863.001000.00863.001000.0013156001254457400
2017-01-19850.00850.00839.00850.00200700170549900
2017-01-18699.00709.00687.00700.0062004339700
2017-01-17690.00710.00690.00695.0046003200800
2017-01-16723.00724.00689.00703.001810012744400
2017-01-13737.00745.00724.00724.00107007836900
2017-01-12741.00754.00740.00742.0067004993300
2017-01-11756.00760.00742.00742.00131009826600
2017-01-10765.00785.00757.00757.002680020597500
2017-01-06751.00764.00751.00760.0041003118300
2017-01-05736.00756.00736.00756.0035002629800
2017-01-04741.00756.00735.00743.00112008349400
2016-12-30750.00750.00739.00741.001000741200
2016-12-29764.00764.00737.00750.0043003223500
2016-12-28738.00750.00735.00749.00107007943800
2016-12-27740.00740.00722.00723.001570011456000
2016-12-26748.00748.00707.00735.001520011017000
2016-12-22761.00762.00742.00745.002210016603500
2016-12-21780.00781.00761.00762.00111008552400
2016-12-20780.00786.00780.00781.00107008362300
2016-12-19792.00792.00773.00786.001330010430600
2016-12-16804.00811.00775.00777.002300018029200
2016-12-15812.00812.00800.00801.001370011025500
2016-12-14814.00823.00797.00797.002040016459800
2016-12-13820.00828.00813.00813.00102008356800
2016-12-12830.00830.00813.00822.001790014705600
2016-12-09810.00832.00810.00831.001550012658800
2016-12-08822.00831.00810.00821.001850015114300
2016-12-07840.00854.00815.00822.002800023318100
2016-12-06794.00850.00794.00845.004610038198000
2016-12-05818.00818.00787.00796.003170025413300
2016-12-02837.00837.00814.00831.001710014104600
2016-12-01841.00850.00821.00828.001580013230900
2016-11-30827.00864.00821.00837.002660022528600
2016-11-29841.00847.00822.00833.001990016606700
2016-11-28807.00873.00807.00855.004210035321800
2016-11-25834.00910.00808.00808.00124800106211300
2016-11-24763.00780.00736.00779.002730020728300
2016-11-22773.00773.00741.00750.00131009833700
2016-11-21789.00789.00753.00758.002070015904100
2016-11-18742.00772.00740.00772.003700027989800
2016-11-17778.00783.00750.00757.004830036832200
2016-11-16787.00819.00787.00794.004820038595200
2016-11-15799.00810.00736.00787.0010400081169900
2016-11-14820.00833.00770.00829.009110073856500
2016-11-11797.00809.00737.00767.00158300123195000
2016-11-10704.00734.00699.00734.006790048888600
2016-11-09704.00704.00595.00624.005980038689300
2016-11-08703.00716.00680.00705.004800033527200
2016-11-07740.00740.00700.00706.005500039360500
2016-11-04734.00809.00712.00749.008840066212100
2016-11-02782.00800.00771.00771.006920054276000
2016-11-01809.00828.00787.00827.008470068421700
2016-10-31837.00856.00823.00839.0010070084645800
2016-10-28832.00844.00809.00817.007720063576500
2016-10-27790.00813.00768.00808.006520051508000
2016-10-26806.00820.00788.00790.005130041028500
2016-10-25801.00870.00784.00800.00188000153056300
2016-10-24878.00878.00799.00801.00191900160292300
2016-10-21934.00934.00882.00898.00195800178084700
2016-10-20900.001044.00873.00965.00797000768847000
2016-10-19904.00991.00848.00894.00671500608328600
2016-10-18945.00968.00905.00943.00441500412074300
2016-10-171007.001071.00947.001000.0012838001301924800
2016-10-14902.00947.00871.00947.00243700223883300
2016-10-13930.00975.00768.00797.00696800612569900
2016-10-12739.00889.00703.00885.001103700907256200
2016-10-11739.00739.00739.00739.00189700140188300
2016-10-07639.00639.00639.00639.003760024026400
2016-10-06539.00541.00532.00539.0082004403200
2016-10-05522.00539.00518.00533.00146007741800
2016-10-04515.00524.00515.00520.0028001445800
2016-10-03521.00527.00520.00525.0032001673200
2016-09-30535.00535.00523.00526.00110005783900
2016-09-29513.00539.00513.00530.00127006675300
2016-09-28515.00518.00510.00518.0035001803500
2016-09-27514.00518.00510.00511.00116005950600
2016-09-26505.00515.00505.00515.0025001276400
2016-09-23512.00514.00510.00514.001800920100
2016-09-21517.00517.00511.00515.001000515600
2016-09-20510.00516.00493.00514.0082004159400
2016-09-16511.00513.00511.00513.00500256100
2016-09-15526.00526.00511.00511.001900980000
2016-09-14525.00534.00516.00516.0083004355800
2016-09-13510.00526.00500.00526.0081004144800
2016-09-12514.00515.00508.00510.0067003438700
2016-09-09509.00514.00509.00514.0025001283800
2016-09-08500.00513.00500.00510.0064003236300
2016-09-07505.00513.00505.00509.0030001526300
2016-09-06510.00513.00500.00512.0072003662100
2016-09-05501.00510.00500.00500.0071003562200
2016-09-02506.00514.00500.00500.00131006601600
2016-09-01506.00511.00505.00511.0033001670600
2016-08-31510.00511.00509.00510.0021001070500
2016-08-30510.00517.00502.00508.0087004446500
2016-08-29505.00505.00496.00500.0052002601800
2016-08-26506.00512.00504.00506.001700861300
2016-08-25503.00511.00503.00506.001600809100
2016-08-24505.00516.00502.00509.0047002385500
2016-08-23516.00516.00508.00508.0061003108400
2016-08-22512.00516.00511.00511.0028001433500
2016-08-19512.00515.00512.00514.00600307900
2016-08-18512.00522.00510.00512.0034001745500
2016-08-17515.00523.00513.00520.0026001340900
2016-08-16552.00552.00522.00522.00177009437800
2016-08-15529.00550.00521.00546.002320012541800
2016-08-12515.00528.00514.00528.0035001816500
2016-08-10534.00570.00510.00510.004750025582400

   ※ 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。 

s7db.com Twitter Blog