[1757 東証2部] クレアホールディングス 日足 時系列データ

[1757 東証2部] クレアホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1727.0030.0027.0027.006239100177083900
2017-10-1627.0028.0027.0027.0088520024131100
2017-10-1327.0027.0026.0026.0077180020670800
2017-10-1226.0027.0026.0026.001674004400800
2017-10-1126.0027.0026.0026.001167003095400
2017-10-1027.0027.0026.0026.002601006890400
2017-10-0626.0027.0026.0026.0054320014169800
2017-10-0527.0027.0026.0026.001993005244700
2017-10-0427.0028.0026.0026.0060050016039200
2017-10-0327.0028.0027.0027.002027005487900
2017-10-0227.0028.0027.0027.00845002295100
2017-09-2927.0028.0027.0027.001799004866800
2017-09-2827.0028.0026.0027.0067610018249300
2017-09-2726.0028.0026.0028.0080610021694400
2017-09-2628.0028.0026.0026.00124120033416700
2017-09-2528.0029.0027.0027.0049760013864100
2017-09-2228.0029.0027.0029.0038690010857100
2017-09-2127.0028.0027.0028.0074340020656700
2017-09-2028.0028.0027.0027.0051630014114500
2017-09-1928.0029.0027.0028.00274090075678300
2017-09-1528.0029.0028.0028.003116008864100
2017-09-1429.0029.0028.0029.0056880016480500
2017-09-1329.0030.0029.0030.001522004483400
2017-09-1229.0030.0029.0029.0042970012466600
2017-09-1129.0030.0028.0029.00110490031842800
2017-09-0829.0030.0028.0029.002653007695200
2017-09-0729.0030.0029.0029.002133006193300
2017-09-0629.0030.0028.0030.00139680040489800
2017-09-0530.0030.0029.0029.0072440021504300
2017-09-0431.0031.0030.0030.002492007578400
2017-09-0131.0031.0030.0030.001495004508300
2017-08-3130.0031.0030.0030.001549004720000
2017-08-3030.0031.0030.0030.001632004918000
2017-08-2932.0033.0029.0030.003278300100220300
2017-08-2831.0034.0031.0032.00302350098262300
2017-08-2530.0032.0030.0032.0075730023373200
2017-08-2430.0031.0029.0031.0054060016212800
2017-08-2330.0031.0029.0030.00112320033665400
2017-08-2231.0031.0029.0030.00258460076415700
2017-08-2131.0032.0030.0031.0043580013477800
2017-08-1832.0032.0031.0031.0034430010692700
2017-08-1732.0032.0031.0032.00854002686400
2017-08-1631.0032.0030.0032.0063120019580700
2017-08-1531.0032.0030.0030.0057270017683900
2017-08-1431.0031.0030.0030.0052050015944000
2017-08-1031.0032.0030.0031.00180050055786900
2017-08-0934.0034.0031.0031.00249600081002300
2017-08-0833.0034.0033.0034.001573005261900
2017-08-0733.0034.0032.0033.0064900021536100
2017-08-0433.0033.0032.0033.001397004587500
2017-08-0333.0033.0032.0033.0054870018051800
2017-08-0233.0033.0032.0032.0040230013196400
2017-08-0133.0034.0032.0033.00117530038778200
2017-07-3133.0035.0033.0034.00131900044727600
2017-07-2833.0034.0033.0034.0083470027592600
2017-07-2734.0035.0032.0033.003916700131401100
2017-07-2633.0034.0033.0034.0069410022995900
2017-07-2533.0034.0032.0033.0034800011460500
2017-07-2434.0034.0033.0033.00111760036958100
2017-07-2133.0034.0033.0034.002943009850100
2017-07-2032.0034.0032.0033.00140310046116000
2017-07-1933.0033.0032.0032.001830005890200
2017-07-1833.0034.0032.0033.0077370025470900
2017-07-1433.0034.0032.0033.0093070030711400
2017-07-1333.0034.0032.0033.0069940023093100
2017-07-1234.0034.0032.0033.00105730034924900
2017-07-1134.0034.0033.0034.002740009211200
2017-07-1034.0034.0033.0033.0055440018713600
2017-07-0734.0034.0032.0034.0070240023250400
2017-07-0632.0034.0032.0034.00127960042194900
2017-07-0532.0033.0032.0032.0059340019307300
2017-07-0434.0035.0032.0033.00280390092925000
2017-07-0332.0035.0031.0034.007272500242948900
2017-06-3031.0032.0030.0031.00176810054905300
2017-06-2930.0031.0029.0030.00130070039102800
2017-06-2830.0031.0030.0030.0059990018101600
2017-06-2731.0031.0030.0030.0061340018571900
2017-06-2630.0031.0030.0030.0086800026229600
2017-06-2330.0031.0029.0030.00143020042878700
2017-06-2232.0032.0029.0030.005249100159011400
2017-06-2132.0033.0031.0032.00102540032831300
2017-06-2032.0033.0031.0031.00224420071755600
2017-06-1933.0034.0031.0031.006135700199237500
2017-06-1634.0035.0034.0035.0069870023987100
2017-06-1535.0036.0034.0035.004096800142534200
2017-06-1434.0035.0034.0034.001362004654100
2017-06-1334.0035.0033.0034.00125620042702700
2017-06-1235.0035.0034.0034.0053660018335300
2017-06-0936.0036.0034.0034.00109350038432400
2017-06-0834.0036.0034.0035.0059500020821700
2017-06-0735.0036.0034.0035.0076090026516100
2017-06-0635.0035.0034.0035.002742009532100
2017-06-0535.0036.0034.0035.0072860025422200
2017-06-0235.0036.0034.0035.0093820032807100
2017-06-0135.0036.0034.0035.00147920051774600
2017-05-3136.0036.0035.0035.0050020017627300
2017-05-3036.0036.0035.0036.001502005328700
2017-05-2937.0037.0035.0036.0087150031338500
2017-05-2637.0037.0036.0037.001418005233400
2017-05-2536.0038.0036.0037.0085150031477900
2017-05-2437.0038.0036.0037.0085110031474200
2017-05-2336.0038.0036.0038.00133300049326700
2017-05-2236.0037.0035.0036.0051530018460400
2017-05-1936.0036.0035.0036.002096007468400
2017-05-1835.0037.0035.0036.0077340027733200
2017-05-1735.0036.0035.0035.002583009061200
2017-05-1635.0036.0035.0036.0035120012387000
2017-05-1537.0037.0035.0035.00120910043443100
2017-05-1237.0037.0035.0036.0053850019345100
2017-05-1136.0037.0036.0036.0030920011271300
2017-05-1036.0037.0035.0036.0077510027913700
2017-05-0936.0038.0035.0036.003661500134500500
2017-05-0836.0036.0035.0035.001892006660200
2017-05-0235.0036.0035.0035.001636005781600
2017-05-0135.0036.0035.0035.001757006262100
2017-04-2835.0036.0035.0035.00921003276200
2017-04-2735.0036.0035.0035.002243007860200
2017-04-2636.0036.0035.0036.001434005127700
2017-04-2536.0037.0035.0036.002444008790100
2017-04-2436.0036.0035.0035.002741009799400
2017-04-2136.0037.0035.0036.0075740027020600
2017-04-2036.0037.0035.0036.0040710014559900
2017-04-1936.0037.0035.0036.0034170012272900
2017-04-1836.0036.0035.0036.0031610011374400
2017-04-1736.0036.0035.0036.001587005575400
2017-04-1434.0036.0034.0036.0098380034418300
2017-04-1334.0035.0033.0034.00111740038061900
2017-04-1236.0036.0034.0035.00143140050454500
2017-04-1136.0037.0035.0037.00163550058985400
2017-04-1037.0037.0036.0036.002615009484900
2017-04-0737.0038.0036.0037.0075610027779800
2017-04-0638.0038.0036.0036.00130580048175300
2017-04-0537.0038.0036.0037.00116690043214000
2017-04-0438.0039.0036.0037.00209290077854900
2017-04-0341.0041.0037.0038.003614100141328000
2017-03-3142.0052.0038.0040.00314341001370352200
2017-03-3034.0036.0034.0035.0037230013089700
2017-03-2935.0036.0034.0034.0046140016060300
2017-03-2835.0036.0035.0035.0070540024853700
2017-03-2735.0036.0035.0035.0040410014292800
2017-03-2435.0037.0034.0035.00176870062809100
2017-03-2335.0036.0034.0035.0072510025885800
2017-03-2236.0036.0034.0035.00136410047759500
2017-03-2137.0037.0035.0036.00132030047535400
2017-03-1737.0037.0036.0037.002560009412000
2017-03-1636.0037.0036.0037.0065290024029500
2017-03-1536.0037.0035.0035.0088040031643600
2017-03-1437.0037.0035.0036.00121300043580200
2017-03-1337.0038.0036.0037.0030460011264400
2017-03-1037.0038.0036.0037.0077060028518100
2017-03-0939.0039.0037.0038.0064500024511800
2017-03-0840.0040.0039.0039.002415009501600
2017-03-0739.0040.0039.0040.0054850021469100
2017-03-0638.0040.0038.0039.00109940042649100
2017-03-0337.0038.0036.0037.00137180050974800
2017-03-0236.0037.0035.0037.0079420028760200
2017-03-0135.0036.0035.0036.0035650012675800
2017-02-2835.0036.0035.0035.001914006709900
2017-02-2736.0036.0035.0036.001450005094400
2017-02-2435.0036.0035.0036.002148007650700
2017-02-2335.0036.0034.0035.0068780024015200
2017-02-2235.0036.0035.0035.0075340026386800
2017-02-2136.0036.0035.0036.0063160022288900
2017-02-2036.0036.0035.0036.00119870042874500
2017-02-1736.0037.0036.0037.0055270020053900
2017-02-1637.0037.0036.0037.0039510014489900
2017-02-1537.0038.0036.0037.0053340019746300
2017-02-1437.0039.0036.0038.00100750037721200
2017-02-1337.0038.0036.0037.0052290019296000
2017-02-1037.0038.0037.0037.001762006573700
2017-02-0937.0038.0037.0037.0031860011801500
2017-02-0837.0038.0036.0037.0082170030400300
2017-02-0737.0037.0036.0036.002094007698900
2017-02-0636.0037.0036.0036.0053250019236000
2017-02-0337.0038.0036.0037.0069520025719000
2017-02-0237.0038.0036.0036.0041720015328400
2017-02-0137.0038.0037.0037.001938007183600
2017-01-3137.0038.0037.0037.001787006646200
2017-01-3037.0038.0037.0037.00944003523600
2017-01-2737.0038.0037.0037.0055300020477000
2017-01-2637.0038.0036.0037.0078240028952600
2017-01-2538.0039.0037.0037.0074970028069400
2017-01-2438.0039.0037.0038.0038230014532400
2017-01-2338.0039.0038.0038.002603009934700
2017-01-2038.0039.0038.0038.001048004010400
2017-01-1938.0039.0038.0039.0028450010846200
2017-01-1838.0039.0037.0038.002494009480300
2017-01-1738.0039.0037.0038.0091900034810100
2017-01-1639.0040.0038.0039.0075420029414000
2017-01-1340.0040.0039.0040.0031890012674500
2017-01-1239.0040.0039.0039.002318009148500
2017-01-1140.0041.0039.0040.0034130013635100
2017-01-1041.0041.0039.0040.0073140029382100
2017-01-0640.0041.0040.0041.002191008859700
2017-01-0540.0041.0040.0041.0028500011516000
2017-01-0441.0041.0040.0040.0026360010632600
2016-12-3040.0041.0039.0041.001536006166100
2016-12-2940.0041.0039.0040.0058630023444100
2016-12-2841.0042.0040.0041.0068160027714600
2016-12-2739.0041.0039.0040.00181580072579700
2016-12-2639.0040.0038.0038.0071780027756900
2016-12-2239.0040.0038.0039.0072100028050500
2016-12-2139.0040.0038.0039.0041780016323400
2016-12-2039.0040.0038.0039.0038120014860500
2016-12-1941.0041.0039.0039.0067870026692300
2016-12-1640.0041.0040.0040.0043390017401400
2016-12-1540.0041.0039.0040.0033330013328800
2016-12-1440.0041.0040.0040.0034720013902600
2016-12-1340.0041.0039.0040.0028120011251900
2016-12-1241.0042.0040.0040.0036590014824900
2016-12-0941.0042.0040.0041.0060860024986300
2016-12-0840.0041.0039.0040.0044860017964500
2016-12-0739.0040.0039.0040.0060410023964300
2016-12-0639.0040.0039.0039.00980003827500
2016-12-0539.0040.0038.0039.0035240013758100
2016-12-0239.0040.0039.0039.0039610015599900
2016-12-0140.0040.0038.0039.00125700049426600
2016-11-3041.0041.0040.0040.0044560018031400
2016-11-2942.0042.0040.0041.0074710030648600
2016-11-2840.0042.0040.0041.0075490031173100
2016-11-2542.0043.0040.0040.00113990046956300
2016-11-2442.0043.0041.0041.0057210023958400
2016-11-2241.0042.0040.0041.0047030019264000
2016-11-2142.0043.0041.0041.0083920034866900
2016-11-1842.0043.0041.0041.0063070026325200
2016-11-1742.0043.0042.0042.0050950021487300
2016-11-1640.0043.0040.0042.002839000117663100
2016-11-1538.0039.0037.0038.0044360016861600
2016-11-1438.0039.0037.0038.00112260043120700
2016-11-1138.0039.0037.0038.00121440046143900
2016-11-1036.0039.0036.0036.00210490078396100
2016-11-0936.0038.0033.0034.00264910092983300
2016-11-0836.0038.0035.0037.003049600109719500
2016-11-0743.0043.0036.0037.006053900240951200
2016-11-0445.0045.0044.0045.0045090020172500
2016-11-0245.0045.0044.0044.0056140025171200
2016-11-0146.0047.0045.0045.0054920025232100
2016-10-3145.0046.0045.0045.0083550037650700
2016-10-2845.0045.0044.0044.0036660016250800
2016-10-2744.0045.0043.0044.0026440011643100
2016-10-2642.0045.0042.0044.00137400058913500
2016-10-2544.0044.0042.0043.00142540061746900
2016-10-2445.0045.0044.0044.0050860022438000
2016-10-2145.0045.0044.0044.0051010022776900
2016-10-2045.0046.0044.0045.00126810057094100
2016-10-1948.0048.0045.0045.00146220067568100
2016-10-1849.0053.0047.0048.006557000328529400
2016-10-1745.0047.0045.0047.00177070081305400
2016-10-1444.0046.0044.0046.0044800020153300
2016-10-1344.0046.0044.0045.00141070063074800

   ※ 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