[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 
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
2016-11-14697.00697.00697.00697.00700487900
2016-11-11680.00680.00680.00680.0010068000
2016-11-10680.00680.00680.00680.00500340000
2016-11-09686.00686.00671.00671.00600405200
2016-11-0800
2016-11-07690.00690.00690.00690.0010069000
2016-11-04703.00703.00700.00700.00400280500
2016-11-0200
2016-11-01710.00710.00710.00710.00300213000
2016-10-31708.00709.00708.00709.0017001204600
2016-10-2800
2016-10-27681.00681.00681.00681.0010068100
2016-10-26700.00700.00699.00699.00600419900
2016-10-2500
2016-10-24699.00699.00699.00699.001000699000
2016-10-21699.00699.00699.00699.001000699000
2016-10-20699.00699.00699.00699.001300908700
2016-10-1900
2016-10-18698.00698.00698.00698.0010069800
2016-10-17697.00699.00697.00699.0020001394300
2016-10-1400
2016-10-1300
2016-10-12697.00697.00697.00697.0017001184900
2016-10-11680.00697.00680.00697.00900617100
2016-10-07680.00680.00680.00680.0015001020000
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03660.00660.00660.00660.00300198000
2016-09-30659.00659.00659.00659.0010065900
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26658.00660.00658.00660.00600395000
2016-09-23658.00658.00650.00658.00400262400
2016-09-21640.00640.00640.00640.00200128000
2016-09-20640.00640.00640.00640.00300192000
2016-09-16640.00640.00640.00640.0010064000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09640.00640.00620.00640.00600382000
2016-09-08620.00620.00620.00620.0010062000
2016-09-0700
2016-09-06608.00610.00608.00610.00600365000
2016-09-0500
2016-09-0200
2016-09-01612.00612.00612.00612.0010061200
2016-08-31622.00622.00622.00622.0010062200
2016-08-3000
2016-08-2900
2016-08-26622.00622.00622.00622.00400248800
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22630.00630.00630.00630.00500315000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12640.00640.00640.00640.00300192000
2016-08-1000
2016-08-09640.00640.00640.00640.00600384000
2016-08-0800
2016-08-05640.00640.00640.00640.0010064000
2016-08-0400
2016-08-0300
2016-08-02640.00640.00640.00640.0010064000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20620.00620.00620.00620.00200124000
2016-07-1900
2016-07-15639.00640.00639.00640.00200127900
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05620.00620.00620.00620.00200124000
2016-07-04630.00630.00630.00630.00200126000
2016-07-01630.00630.00630.00630.0010063000
2016-06-3000
2016-06-29640.00640.00640.00640.0010064000
2016-06-2800
2016-06-2700
2016-06-24630.00630.00630.00630.00200126000
2016-06-2300
2016-06-2200
2016-06-21630.00630.00630.00630.00400252000
2016-06-20626.00626.00626.00626.00200125200
2016-06-1700
2016-06-1600
2016-06-15629.00629.00626.00626.0020001257400
2016-06-14644.00644.00623.00629.0032002024600
2016-06-13653.00653.00653.00653.0081005289300
2016-06-1000
2016-06-09668.00668.00653.00653.0029001904300
2016-06-08678.00678.00678.00678.0010067800
2016-06-07678.00678.00677.00677.00200135500
2016-06-06685.00685.00685.00685.0010068500
2016-06-0300
2016-06-0200
2016-06-01700.00700.00700.00700.00500350000
2016-05-3100
2016-05-30701.00701.00701.00701.00200140200
2016-05-2700
2016-05-2600
2016-05-25701.00701.00701.00701.0010070100
2016-05-2400
2016-05-23701.00701.00701.00701.0010070100
2016-05-20695.00750.00661.00681.001400958700
2016-05-19659.00659.00659.00659.001000659000
2016-05-1800
2016-05-1700
2016-05-16713.00714.00713.00714.0021001499300
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10715.00715.00715.00715.0010071500
2016-05-09721.00721.00720.00720.0021001512600
2016-05-06759.00759.00755.00755.00600454000
2016-05-02750.00750.00750.00750.00200150000
2016-04-2800
2016-04-27758.00758.00755.00755.00500378100
2016-04-26755.00755.00755.00755.0010075500
2016-04-25757.00757.00757.00757.0010075700
2016-04-22745.00755.00745.00750.00300225000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15730.00730.00730.00730.00200146000
2016-04-14730.00730.00730.00730.00700511000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07715.00715.00715.00715.00600429000
2016-04-06716.00716.00716.00716.0010071600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31730.00730.00730.00730.0080005840000
2016-03-30730.00730.00730.00730.0010073000
2016-03-2900
2016-03-28725.00725.00725.00725.0010072500
2016-03-2500
2016-03-24721.00721.00710.00710.00400285200
2016-03-2300
2016-03-2200
2016-03-18730.00730.00730.00730.0010073000
2016-03-1700
2016-03-16721.00721.00721.00721.0010072100
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09721.00721.00721.00721.0010072100
2016-03-08721.00721.00721.00721.0010072100
2016-03-07721.00721.00721.00721.0010072100
2016-03-04721.00721.00721.00721.0010072100
2016-03-03721.00721.00721.00721.0010072100
2016-03-02726.00736.00721.00736.00800579300
2016-03-01730.00730.00730.00730.0010073000
2016-02-29735.00750.00735.00750.00700519000
2016-02-26731.00735.00731.00735.00600440200
2016-02-25735.00735.00721.00721.001000729400
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19765.00765.00765.00765.00500382500
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12710.00770.00710.00770.00800606000
2016-02-10739.00800.00739.00800.001200953800
2016-02-0900
2016-02-08815.00816.00815.00816.00200163100
2016-02-0500
2016-02-04788.00788.00788.00788.0022001733600
2016-02-03800.00800.00800.00800.00200160000
2016-02-0200
2016-02-0100
2016-01-29805.00805.00805.00805.0010080500
2016-01-28800.00800.00800.00800.0010080000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21825.00825.00795.00795.00200162000
2016-01-2000
2016-01-19825.00825.00825.00825.0010082500
2016-01-1800
2016-01-1500
2016-01-14816.00816.00811.00811.0015001220000
2016-01-13846.00846.00846.00846.00200169200
2016-01-12815.00816.00815.00816.00300244600
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-04813.00813.00813.00813.0010081300
2015-12-3000
2015-12-2900
2015-12-28812.00812.00812.00812.00500406000
2015-12-25816.00831.00816.00816.0087007106400
2015-12-24846.00846.00846.00846.0019001607400
2015-12-22846.00846.00846.00846.0010084600
2015-12-2100
2015-12-18876.00876.00876.00876.0077006745200
2015-12-17876.00876.00876.00876.0010087600
2015-12-16889.00889.00889.00889.0016001422400
2015-12-15889.00889.00889.00889.0010088900
2015-12-14890.00890.00889.00889.00200177900
2015-12-11890.00890.00890.00890.00500445000
2015-12-1000
2015-12-0900
2015-12-08889.00890.00889.00890.00200177900
2015-12-07891.00891.00890.00890.00400356300
2015-12-04891.00891.00891.00891.00800712800
2015-12-03898.00898.00895.00895.00300269100
2015-12-02897.00897.00897.00897.0010089700
2015-12-01910.00910.00910.00910.0010091000

   ※ 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