[2137 札証アンビシャス] 光ハイツ・ヴェラス 日足 時系列データ

[2137 札証アンビシャス] 光ハイツ・ヴェラス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171106.001150.001101.001150.0036004117600
2017-11-161148.001150.001148.001150.00200229800
2017-11-151100.001100.001100.001100.0011001210000
2017-11-141100.001100.001100.001100.00400440000
2017-11-131051.001100.001051.001100.00700751200
2017-11-1000
2017-11-091059.001080.001050.001050.0018001918100
2017-11-081058.001060.001058.001060.00800846600
2017-11-071059.001059.001058.001058.0012001270200
2017-11-061035.001059.001019.001059.0011001130700
2017-11-021032.001050.001032.001035.0018001867200
2017-11-011099.001099.001045.001055.0027002896300
2017-10-311030.001130.001018.001129.0031003344800
2017-10-301050.001082.001028.001033.001040010894000
2017-10-271150.001170.001150.001170.00500581000
2017-10-261167.001170.001167.001170.00800935100
2017-10-251170.001170.001161.001170.0023002686300
2017-10-241160.001160.001150.001160.0065007529600
2017-10-231150.001235.001150.001175.00860010358800
2017-10-201077.001159.001077.001150.0015001694000
2017-10-191050.001050.001050.001050.00100105000
2017-10-181050.001050.001050.001050.00200210000
2017-10-171070.001070.001036.001048.0026002734200
2017-10-161080.001084.001009.001084.0022002310500
2017-10-131075.001080.001075.001080.00900970000
2017-10-121009.001100.001009.001080.00800848200
2017-10-111076.001076.001003.001010.0020002037600
2017-10-101200.001200.001136.001136.002120025094000
2017-10-06910.001059.00910.001059.001510014907800
2017-10-05909.00909.00909.00909.0010090900
2017-10-04870.00900.00870.00900.0038003377400
2017-10-03900.00900.00850.00865.0063005396000
2017-10-02900.00900.00900.00900.001100990000
2017-09-2900
2017-09-28900.00900.00900.00900.00200180000
2017-09-27900.00900.00900.00900.0025002250000
2017-09-2600
2017-09-2500
2017-09-22850.00850.00850.00850.0010085000
2017-09-2100
2017-09-2000
2017-09-19850.00850.00850.00850.00300255000
2017-09-1500
2017-09-14830.00830.00830.00830.0010083000
2017-09-13813.00813.00813.00813.00200162600
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-05823.00823.00823.00823.00600493800
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-21846.00846.00846.00846.00200169200
2017-08-1800
2017-08-17890.00890.00890.00890.0019001691000
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-10890.00890.00890.00890.0010089000
2017-08-0900
2017-08-08890.00890.00890.00890.0010089000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-02900.00900.00900.00900.00500450000
2017-08-01974.00974.00974.00974.0010097400
2017-07-31974.00974.00974.00974.00200194800
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-14870.00870.00870.00870.0010087000
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-07900.00900.00900.00900.00500450000
2017-07-06865.00865.00865.00865.00200173000
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-30978.00978.00978.00978.00500489000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-22850.00850.00850.00850.001000850000
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-15840.00840.00840.00840.0010084000
2017-06-14850.00850.00850.00850.0010085000
2017-06-1300
2017-06-12840.00840.00835.00835.00200167500
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05900.00900.00900.00900.0010090000
2017-06-02963.00963.00900.00900.00200186300
2017-06-0100
2017-05-31853.00963.00853.00963.001000880400
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-25823.00823.00823.00823.0010082300
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-19821.00821.00821.00821.0010082100
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-15845.00845.00845.00845.0010084500
2017-05-1200
2017-05-1100
2017-05-10841.00841.00840.00840.00300252200
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-28840.00870.00840.00870.0015001266000
2017-04-2700
2017-04-26855.00855.00855.00855.00200171000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-19930.00930.00855.00855.00600520500
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-05939.00939.00939.00939.0010093900
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-27940.00940.00940.00940.0010094000
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-061000.001000.001000.001000.0010001000000
2017-03-0300
2017-03-021000.001000.001000.001000.00300300000
2017-03-0100
2017-02-2800
2017-02-271000.001000.001000.001000.00200200000
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-17990.00990.00990.00990.00300297000
2017-02-1600
2017-02-1500
2017-02-14980.00980.00980.00980.00400392000
2017-02-13980.00980.00980.00980.00200196000
2017-02-10980.00980.00980.00980.00500490000
2017-02-09980.001000.00980.001000.00800794000
2017-02-0800
2017-02-071000.001000.001000.001000.00500500000
2017-02-06995.001000.00980.001000.0028002775000
2017-02-03928.00930.00928.00930.00200185800
2017-02-021000.001000.001000.001000.00500500000
2017-02-0100
2017-01-311000.001000.001000.001000.00600600000
2017-01-301000.001000.001000.001000.0012001200000
2017-01-271000.001000.001000.001000.0015001500000
2017-01-2600
2017-01-2500
2017-01-241000.001000.001000.001000.0033003300000
2017-01-231000.001000.001000.001000.00200200000
2017-01-201000.001000.001000.001000.0011001100000
2017-01-191000.001000.001000.001000.00200200000
2017-01-181008.001035.001000.001000.0022002256900
2017-01-1700
2017-01-1600
2017-01-131005.001005.001005.001005.00400402000
2017-01-121000.001000.001000.001000.00300300000
2017-01-11995.001009.00995.001009.00400400400
2017-01-10970.00992.00970.00992.0016001574200
2017-01-06970.00970.00970.00970.0010097000
2017-01-05970.00970.00970.00970.0014001358000
2017-01-04940.00940.00940.00940.0010094000
2016-12-30940.00940.00940.00940.00400376000
2016-12-29820.00820.00820.00820.0010082000
2016-12-2800
2016-12-27940.00940.00865.00865.00200180500
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-20980.00980.00980.00980.0010098000
2016-12-191000.001000.001000.001000.00100100000
2016-12-1600
2016-12-151001.001001.001000.001000.0015001501100
2016-12-14988.001030.00988.001000.0055005535800
2016-12-13987.00987.00987.00987.00300296100
2016-12-12951.00951.00950.00950.00800760300
2016-12-0900
2016-12-0800
2016-12-07940.00951.00940.00951.00600566100
2016-12-06940.00940.00940.00940.0010094000
2016-12-05948.00948.00940.00940.0013001229300
2016-12-02950.00950.00950.00950.00500475000
2016-12-01941.00950.00941.00950.0028002647400
2016-11-30820.00940.00820.00940.0034002978900
2016-11-29796.00820.00796.00820.0022001781600
2016-11-2800
2016-11-25780.00797.00780.00790.0027002118700
2016-11-24770.00777.00770.00777.0026002010400
2016-11-22769.00769.00769.00769.00200153800
2016-11-21739.00760.00725.00760.00100007391400
2016-11-18700.00720.00700.00720.0017001202400
2016-11-17697.00697.00697.00697.001000697000
2016-11-16697.00697.00697.00697.00700487900
2016-11-15697.00698.00697.00697.001100766800

   ※ 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