[2153 東証2部] E・Jホールディングス 日足 時系列データ

[2153 東証2部] E・Jホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241074.001082.001071.001071.0033003545400
2017-03-231055.001074.001055.001074.0083008774100
2017-03-221084.001084.001055.001057.00970010365600
2017-03-211074.001085.001074.001085.0047005073400
2017-03-171066.001071.001060.001068.0042004470000
2017-03-161066.001070.001052.001066.002010021253800
2017-03-151051.001062.001051.001062.0030003171000
2017-03-141055.001055.001048.001051.0018001892700
2017-03-131060.001060.001055.001055.0012001268300
2017-03-101062.001063.001062.001062.0012001274500
2017-03-091066.001074.001063.001064.001670017801900
2017-03-081066.001075.001066.001066.0063006728600
2017-03-071065.001066.001060.001064.0060006375400
2017-03-061057.001066.001057.001064.0010001062400
2017-03-031062.001063.001055.001055.0049005190700
2017-03-021078.001078.001058.001060.0044004676600
2017-03-011060.001062.001059.001060.0050005299700
2017-02-281060.001065.001056.001060.0047004979100
2017-02-271061.001064.001055.001055.001320014003600
2017-02-241070.001070.001064.001064.0038004052900
2017-02-231070.001070.001064.001067.0021002243700
2017-02-221078.001078.001065.001070.0061006533800
2017-02-211080.001080.001065.001071.001240013359600
2017-02-201062.001084.001058.001065.0083008854000
2017-02-171041.001077.001041.001053.001280013574500
2017-02-161039.001041.001037.001041.0022002285600
2017-02-151040.001040.001035.001039.0045004672700
2017-02-141048.001048.001040.001040.0013001353900
2017-02-131040.001062.001034.001040.0071007395900
2017-02-101035.001037.001033.001033.0021002172700
2017-02-091030.001033.001030.001033.00800824500
2017-02-081018.001031.001018.001031.00400409800
2017-02-071009.001020.001002.001003.0060006050800
2017-02-061010.001010.001002.001002.0041004128900
2017-02-031006.001020.001004.001015.0030003028900
2017-02-021006.001016.001006.001012.00900908800
2017-02-011000.001004.001000.001004.0014001401200
2017-01-311035.001035.001003.001011.0035003587200
2017-01-301027.001044.001027.001035.0022002274900
2017-01-271030.001030.001022.001024.0027002774900
2017-01-261074.001074.001004.001029.0071007436900
2017-01-251030.001075.001030.001064.001120011791400
2017-01-241000.001040.00995.001023.001350013712400
2017-01-231004.001008.00995.001006.0051005113300
2017-01-20999.00999.00995.00998.0021002095600
2017-01-19989.001002.00989.00999.0047004671300
2017-01-18961.00999.00961.00989.0086008381200
2017-01-17974.00976.00973.00975.0022002144300
2017-01-16993.001000.00983.00983.001540015359700
2017-01-13992.00992.00985.00985.001630016154500
2017-01-121002.001012.00983.00992.002870028578900
2017-01-11986.001010.00986.001002.0071007081000
2017-01-10973.001009.00973.00996.002600025839400
2017-01-06969.00978.00960.00973.0048004652300
2017-01-05955.00969.00955.00969.0064006137900
2017-01-04949.00960.00949.00955.0063006013200
2016-12-30935.00948.00935.00948.0026002444500
2016-12-29944.00944.00940.00942.0036003385800
2016-12-28937.00953.00937.00953.0071006673500
2016-12-27943.00944.00937.00937.0062005836500
2016-12-26941.00950.00941.00941.0044004156000
2016-12-22956.00956.00940.00946.0095008995700
2016-12-21949.00957.00941.00949.0075007115000
2016-12-20955.00960.00942.00949.001210011526000
2016-12-19959.00959.00945.00958.0098009341100
2016-12-16958.00960.00956.00959.0022002108300
2016-12-15958.00960.00954.00954.0022002108500
2016-12-14956.00960.00952.00954.0082007839300
2016-12-13952.00953.00950.00952.0029002758300
2016-12-12950.00959.00950.00956.0028002669800
2016-12-09950.00955.00949.00951.0068006463600
2016-12-08954.00954.00948.00950.0015001428400
2016-12-07950.00954.00950.00954.0014001330600
2016-12-06947.00950.00943.00950.0028002652900
2016-12-05943.00945.00941.00943.0015001414300
2016-12-02948.00950.00941.00943.0052004924500
2016-12-01931.00936.00929.00931.0025002332700
2016-11-30927.00930.00920.00923.0025002313100
2016-11-29928.00940.00917.00917.0029002688700
2016-11-28934.00934.00928.00928.0016001492500
2016-11-25935.00942.00934.00942.0052004881800
2016-11-24948.00948.00934.00943.0030002822700
2016-11-22909.00932.00909.00932.0043003927100
2016-11-21938.00940.00936.00939.0045004221400
2016-11-18924.00928.00922.00928.0080007391800
2016-11-17922.00924.00922.00924.00700645600
2016-11-16922.00922.00905.00922.0017001560100
2016-11-15919.00919.00915.00915.00300274900
2016-11-14931.00940.00931.00934.00400373900
2016-11-11910.00921.00910.00921.00700640400
2016-11-10908.00909.00904.00904.00500453900
2016-11-09920.00920.00898.00900.0047004248200
2016-11-08929.00929.00920.00920.00500462800
2016-11-07929.00929.00929.00929.0010092900
2016-11-04920.00929.00911.00929.0022002016800
2016-11-02930.00930.00922.00930.0051004727200
2016-11-01930.00935.00926.00930.0049004561700
2016-10-31920.00925.00920.00925.00200184500
2016-10-28946.00946.00925.00925.0017001597700
2016-10-27940.00946.00940.00946.0014001316800
2016-10-26948.00948.00948.00948.00700663600
2016-10-25950.00950.00933.00933.0014001326200
2016-10-24930.00935.00920.00920.0018001671500
2016-10-21930.00938.00930.00938.0011001024300
2016-10-20931.00931.00915.00920.0013001201600
2016-10-19920.00921.00920.00920.0018001656100
2016-10-18925.00925.00920.00920.0017001570000
2016-10-17910.00910.00910.00910.00200182000
2016-10-14930.00930.00915.00915.0015001387500
2016-10-13910.00938.00895.00935.0060005496200
2016-10-12920.00920.00909.00909.0018001642700
2016-10-11909.00915.00909.00915.0018001638000
2016-10-07900.00910.00900.00909.0012001081900
2016-10-0600
2016-10-05918.00918.00901.00901.00400362600
2016-10-04907.00908.00899.00908.0038003441100
2016-10-03904.00908.00904.00904.0015001356400
2016-09-30904.00904.00904.00904.0010090400
2016-09-29884.00895.00884.00895.00300266300
2016-09-28893.00893.00889.00889.00400356600
2016-09-2700
2016-09-26929.00929.00908.00908.0011001016600
2016-09-23903.00903.00889.00902.001100988700
2016-09-21903.00903.00888.00888.0069006211200
2016-09-20903.00926.00886.00886.0076006868200
2016-09-16881.00890.00881.00890.0017001503200
2016-09-15890.00890.00890.00890.0010089000
2016-09-14882.00889.00882.00889.0013001154300
2016-09-13888.00890.00888.00890.00500444500
2016-09-12886.00886.00877.00880.0018001590100
2016-09-09886.00886.00886.00886.00200177200
2016-09-08880.00885.00878.00878.0029002550300
2016-09-07878.00878.00878.00878.0010087800
2016-09-06870.00871.00870.00871.00200174100
2016-09-05879.00879.00871.00871.00900790300
2016-09-02885.00885.00870.00870.00500441000
2016-09-01885.00885.00884.00885.001000884400
2016-08-31875.00876.00875.00876.0071006213300
2016-08-3000
2016-08-29865.00876.00865.00876.001000869400
2016-08-26886.00886.00871.00884.0030002651900
2016-08-25867.00871.00867.00871.001000867400
2016-08-24857.00868.00856.00868.00900772500
2016-08-23858.00858.00858.00858.00600514800
2016-08-22869.00869.00850.00859.0036003095600
2016-08-19866.00870.00859.00859.0013001125800
2016-08-18864.00867.00864.00867.0012001037300
2016-08-17852.00865.00852.00865.0014001206300
2016-08-16854.00855.00854.00855.00200170900
2016-08-15851.00852.00851.00852.00200170300
2016-08-12851.00852.00851.00852.00500425800
2016-08-10861.00861.00851.00851.00800686900
2016-08-0900
2016-08-08863.00865.00863.00863.0080006904200
2016-08-05861.00861.00861.00861.0010086100
2016-08-04876.00876.00861.00861.00500433900
2016-08-03876.00876.00865.00876.00900782900
2016-08-02872.00876.00871.00876.0018001569500
2016-08-01872.00872.00861.00872.0034002954100
2016-07-29866.00872.00866.00872.0014001216900
2016-07-28872.00872.00872.00872.0010087200
2016-07-27871.00874.00865.00872.0019001653600
2016-07-26890.00890.00860.00871.0035003076100
2016-07-25881.00881.00873.00880.0017001495700
2016-07-22858.00868.00856.00866.00800690300
2016-07-21873.00873.00858.00868.0016001387900
2016-07-20851.00851.00845.00845.0029002466300
2016-07-19869.00869.00860.00866.00600518400
2016-07-15846.00880.00846.00870.0024002083800
2016-07-14843.00843.00843.00843.00800674400
2016-07-13850.00855.00840.00840.0045003820600
2016-07-12855.00870.00854.00860.0025002152400
2016-07-1100
2016-07-0800
2016-07-07830.00830.00830.00830.00400332000
2016-07-06845.00845.00845.00845.00600507000
2016-07-05848.00848.00848.00848.00200169600
2016-07-04848.00848.00848.00848.00500424000
2016-07-01854.00854.00848.00848.00400339800
2016-06-30845.00845.00845.00845.00200169000
2016-06-29820.00849.00820.00834.00500414300
2016-06-28813.00813.00813.00813.0010081300
2016-06-27836.00836.00813.00820.0057004758100
2016-06-24880.00880.00800.00821.0062005119400
2016-06-23870.00870.00860.00860.0035003028000
2016-06-22879.00879.00851.00861.0013001127900
2016-06-21883.00883.00878.00878.0023002028900
2016-06-20853.00853.00853.00853.0025002132500
2016-06-17822.00830.00811.00830.001000819700
2016-06-16831.00831.00801.00801.0042003446500
2016-06-15829.00832.00829.00831.0016001329100
2016-06-14831.00831.00829.00829.0022001827500
2016-06-13840.00840.00831.00831.0023001915000
2016-06-10840.00840.00840.00840.00200168000
2016-06-09840.00843.00840.00840.00900756300
2016-06-08848.00848.00840.00848.0015001269100
2016-06-07845.00848.00831.00848.0022001836100
2016-06-06836.00840.00830.00831.001200998600
2016-06-03845.00846.00841.00841.0018001515900
2016-06-02845.00845.00844.00844.00500422300
2016-06-01850.00851.00842.00844.0026002204300
2016-05-31849.00859.00849.00859.00300255700
2016-05-30868.00868.00848.00848.0025002160300
2016-05-27868.00868.00836.00868.0057004893900
2016-05-26887.00887.00873.00877.0019001670200
2016-05-25880.00880.00870.00871.0027002363300
2016-05-24870.00871.00868.00871.00500434700
2016-05-23877.00877.00877.00877.001100964700
2016-05-20875.00875.00862.00862.001100959300
2016-05-19865.00873.00865.00873.00900779800
2016-05-18860.00861.00860.00861.0013001118400
2016-05-17860.00860.00860.00860.00600516000
2016-05-16850.00860.00850.00860.0013001112900
2016-05-13847.00859.00847.00859.00900763500
2016-05-12867.00867.00838.00840.0031002633300
2016-05-11876.00877.00867.00867.0033002890000
2016-05-10876.00882.00876.00876.001100967800
2016-05-09864.00879.00861.00879.0017001473300
2016-05-06859.00864.00859.00864.00200172300
2016-05-02850.00850.00830.00832.0047003937100
2016-04-28855.00863.00847.00847.0041003492600
2016-04-27855.00857.00855.00855.001100940800
2016-04-26860.00864.00846.00846.0067005711800
2016-04-25869.00869.00861.00864.0031002685800
2016-04-22869.00885.00869.00873.0025002187200
2016-04-21943.00943.00867.00867.001490013480000
2016-04-20920.00928.00913.00913.0032002944500
2016-04-19922.00929.00898.00898.001150010375100
2016-04-18870.00948.00870.00912.001970017899500
2016-04-15858.00858.00855.00856.001000856200
2016-04-14841.00848.00833.00843.0015001261600
2016-04-13841.00841.00840.00840.0016001345500
2016-04-12861.00861.00838.00841.0019001599600
2016-04-11870.00870.00870.00870.00500435000
2016-04-08820.00840.00820.00840.0014001154000
2016-04-07842.00842.00820.00822.001100911100
2016-04-06851.00851.00846.00846.0012001020000
2016-04-05863.00863.00853.00854.00700599400
2016-04-04863.00863.00863.00863.00200172600
2016-04-01877.00877.00863.00863.00800695000
2016-03-31878.00885.00878.00885.00400352100
2016-03-3000
2016-03-29883.00900.00883.00900.00800711100
2016-03-28885.00885.00884.00884.001000884900
2016-03-25885.00885.00885.00885.00800708000
2016-03-24885.00885.00885.00885.00300265500
2016-03-23872.00872.00872.00872.00700610400
2016-03-22870.00870.00868.00870.0016001391800
2016-03-18888.00888.00867.00867.0013001144100
2016-03-17868.00878.00868.00876.00500437100

   ※ 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