[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 
2017-06-2731.0031.0030.0030.0061340018571900
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
2016-10-1245.0046.0045.0045.0088550039913500
2016-10-1146.0047.0045.0046.0062870028957600
2016-10-0745.0046.0044.0045.0034570015582700
2016-10-0646.0046.0044.0045.0031800014320500
2016-10-0544.0046.0043.0045.0088560039614200
2016-10-0443.0045.0042.0043.0082070035699600
2016-10-0345.0045.0043.0044.00132170057997900
2016-09-3046.0046.0045.0045.00101090045653400
2016-09-2947.0048.0044.0046.00142740065877400
2016-09-2850.0051.0046.0048.002440100118657500
2016-09-2746.0049.0045.0048.002534800119902400
2016-09-2644.0047.0043.0045.00198930089908800
2016-09-2345.0046.0042.0044.002290800101586800
2016-09-2141.0051.0041.0044.008903700403297800
2016-09-2040.0041.0038.0040.00236820093992100
2016-09-1639.0040.0037.0039.00244320093192800
2016-09-1540.0040.0038.0039.002657000103867400
2016-09-1446.0046.0039.0040.007388200304094500
2016-09-1350.0050.0044.0045.0013538500631640900
2016-09-1254.0061.0048.0051.00238247001278710100
2016-09-0943.0045.0042.0044.00182030079000800
2016-09-0842.0048.0040.0043.006088300264594800
2016-09-0740.0042.0040.0042.003066600125507800
2016-09-0637.0040.0036.0039.003916500150560800
2016-09-0535.0038.0034.0036.00189490068318000
2016-09-0233.0036.0033.0034.00238940082270100
2016-09-0132.0034.0032.0033.00144710047168900
2016-08-3133.0034.0032.0032.00125260040576100
2016-08-3032.0033.0031.0033.0094520030396400
2016-08-2934.0035.0032.0032.00111720037289900
2016-08-2634.0034.0033.0034.0055580018650700
2016-08-2534.0035.0033.0034.0073560025039200
2016-08-2434.0035.0034.0034.0052140018082900
2016-08-2335.0035.0034.0034.0039490013667500
2016-08-2235.0036.0034.0035.0052930018558400
2016-08-1934.0035.0033.0034.0041910014289100
2016-08-1834.0035.0033.0034.002424008229600
2016-08-1734.0035.0033.0034.0030700010430400
2016-08-1634.0035.0034.0034.001029003513000
2016-08-1534.0035.0033.0034.0043150014674800
2016-08-1235.0036.0033.0034.00114150039330000
2016-08-1034.0037.0033.0035.00135280047419000
2016-08-0934.0035.0033.0034.0061900021043300
2016-08-0834.0036.0033.0034.0097100033657300
2016-08-0535.0036.0033.0033.00120570041171600
2016-08-0436.0038.0034.0035.00201080071566600
2016-08-0333.0040.0032.0034.005722200205109200
2016-08-0232.0033.0031.0033.0066360021243000
2016-08-0133.0034.0030.0032.00303030095713200
2016-07-2934.0034.0033.0034.00144780048454800
2016-07-2835.0036.0034.0035.0052390018296100
2016-07-2734.0036.0033.0035.00123290042736800
2016-07-2635.0035.0033.0034.00180180060854500
2016-07-2537.0037.0034.0035.00259000091570400
2016-07-2237.0038.0036.0037.0046460017189700
2016-07-2137.0038.0036.0038.0082550030703500
2016-07-2038.0038.0037.0038.0039860014873600
2016-07-1938.0039.0036.0038.00180240067283300
2016-07-1539.0039.0038.0039.00123710047353000
2016-07-1439.0040.0038.0040.0058310022770100
2016-07-1341.0041.0038.0040.00207880080896900
2016-07-1240.0042.0040.0040.00128270052003800
2016-07-1140.0040.0039.0039.00107490042596300
2016-07-0841.0042.0039.0039.0067540026857100
2016-07-0740.0043.0039.0040.00127740052407300
2016-07-0640.0041.0038.0040.0075950029886000
2016-07-0540.0041.0039.0041.0066080026325100
2016-07-0441.0042.0039.0039.0098540039465100
2016-07-0142.0043.0039.0042.00177860072733300
2016-06-3042.0044.0041.0042.00106450044944000
2016-06-2941.0044.0039.0041.00156570064699400
2016-06-2839.0042.0039.0040.0092820037460800
2016-06-2735.0043.0035.0042.006304200239077500
2016-06-2445.0045.0035.0036.005807200231105900
2016-06-2346.0047.0041.0046.002360600103510200
2016-06-2249.0049.0041.0047.003190000143535800

   ※ 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