[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 
2017-10-231348.001380.001348.001379.001140015503100
2017-10-201344.001345.001333.001340.00990013274200
2017-10-191328.001344.001327.001343.0051006805000
2017-10-181380.001381.001343.001343.001120015253800
2017-10-171398.001420.001376.001376.003270045544600
2017-10-161420.001429.001356.001392.0092900130498600
2017-10-131200.001252.001199.001240.001690020613900
2017-10-121190.001205.001187.001188.0049005855400
2017-10-111172.001180.001170.001180.0028003285900
2017-10-101152.001175.001151.001171.0038004430400
2017-10-061140.001152.001129.001152.0083009453600
2017-10-051142.001144.001138.001140.001150013112900
2017-10-041140.001143.001136.001143.0032003648900
2017-10-031136.001143.001133.001136.0065007386100
2017-10-021133.001135.001127.001135.0040004526000
2017-09-291118.001125.001118.001125.0037004144800
2017-09-281120.001125.001118.001118.0017001906400
2017-09-271116.001123.001116.001118.0033003690800
2017-09-261113.001129.001111.001111.0063007030900
2017-09-251120.001139.001120.001123.0036004040300
2017-09-221125.001127.001125.001126.0073008213800
2017-09-211149.001149.001122.001127.0078008908200
2017-09-201149.001149.001105.001111.0067007615300
2017-09-191088.001111.001085.001100.0056006151100
2017-09-151057.001101.001057.001082.00940010261400
2017-09-141046.001057.001046.001057.00500526300
2017-09-131046.001057.001046.001057.0010001052300
2017-09-121030.001055.001030.001046.001690017494200
2017-09-111055.001069.001055.001055.0027002865900
2017-09-081052.001056.001052.001055.0025002637900
2017-09-071066.001066.001051.001051.0013001380600
2017-09-061070.001070.001038.001066.0056005878400
2017-09-051075.001098.001038.001074.0072007608400
2017-09-041109.001109.001075.001075.0040004394600
2017-09-011098.001098.001091.001096.0020002187700
2017-08-311095.001098.001086.001098.0046005029200
2017-08-301086.001097.001086.001096.0039004252400
2017-08-291092.001092.001086.001086.0017001855300
2017-08-281092.001093.001091.001091.0068007426500
2017-08-251080.001085.001080.001085.0066007128900
2017-08-241083.001088.001080.001088.0028003034700
2017-08-231087.001091.001086.001086.0029003157700
2017-08-221069.001088.001069.001076.0017001822900
2017-08-211070.001080.001070.001071.0024002576200
2017-08-181080.001080.001062.001079.0027002903500
2017-08-171070.001072.001057.001072.0020002133100
2017-08-161055.001074.001055.001074.0026002767700
2017-08-151075.001076.001055.001055.0033003523400
2017-08-141070.001077.001061.001075.0049005240300
2017-08-101085.001085.001084.001084.0015001627200
2017-08-091091.001095.001067.001095.0040004337300
2017-08-081095.001098.001091.001093.0022002409200
2017-08-071085.001095.001085.001091.0035003814900
2017-08-041090.001090.001087.001090.0020002178800
2017-08-031082.001094.001082.001090.0029003151100
2017-08-021071.001079.001070.001079.0013001398300
2017-08-011068.001068.001060.001066.0023002445300
2017-07-311058.001065.001058.001063.0011001167100
2017-07-281080.001080.001052.001058.0053005644300
2017-07-271080.001081.001077.001080.0023002483400
2017-07-261070.001077.001068.001077.0060006425900
2017-07-251058.001069.001057.001069.0066007000100
2017-07-241040.001045.001039.001040.0012001248600
2017-07-211044.001046.001035.001040.0042004381600
2017-07-201026.001028.001025.001026.0030003078300
2017-07-191027.001029.001023.001029.0056005743200
2017-07-181044.001044.001026.001028.0076007859600
2017-07-141046.001048.001033.001037.0095009842900
2017-07-131071.001071.001033.001047.004040042612900
2017-07-121024.001025.001018.001020.0074007546400
2017-07-111029.001030.001017.001020.0058005942300
2017-07-101028.001039.001025.001025.00990010192100
2017-07-071017.001024.001017.001023.0054005508000
2017-07-061005.001012.001005.001012.0023002319200
2017-07-051007.001012.001000.001008.001310013187300
2017-07-041003.001012.001002.001009.001220012265400
2017-07-031020.001023.001020.001023.00700714600
2017-06-301027.001027.001012.001015.0013001320300
2017-06-291014.001020.001014.001020.001430014516700
2017-06-281016.001016.001015.001015.0018001827700
2017-06-271010.001016.001010.001016.0072007275400
2017-06-261025.001025.001007.001016.0045004589200
2017-06-231015.001017.001010.001017.0033003349400
2017-06-221019.001024.001014.001019.001060010797200
2017-06-211013.001014.001004.001014.001300013160700
2017-06-201005.001014.00999.001004.001160011669200
2017-06-191015.001016.001000.001004.001720017366600
2017-06-161040.001040.001015.001015.0072007369000
2017-06-151040.001040.001033.001040.00900934300
2017-06-141041.001049.001038.001042.0026002706700
2017-06-131037.001043.001035.001041.0045004667900
2017-06-121036.001054.001036.001043.0075007810700
2017-06-091057.001057.001041.001052.001610016840200
2017-06-081059.001068.001057.001057.0019002013300
2017-06-071070.001070.001049.001059.0093009786200
2017-06-061070.001070.001065.001070.0055005884000
2017-06-051065.001070.001048.001070.001080011422800
2017-06-021065.001076.001052.001070.001740018424300
2017-06-011065.001068.001061.001065.0040004260500
2017-05-311062.001065.001060.001065.0060006373900
2017-05-301064.001068.001056.001064.0081008599800
2017-05-291078.001095.001061.001064.0074007963200
2017-05-261115.001127.001112.001112.00910010187500
2017-05-251131.001139.001129.001130.0057006450100
2017-05-241130.001140.001129.001129.0037004198300
2017-05-231113.001130.001113.001129.0036004050600
2017-05-221108.001120.001108.001116.0072008029500
2017-05-191137.001137.001092.001118.001200013403800
2017-05-181118.001143.001103.001126.001760019878000
2017-05-171130.001130.001110.001120.001460016361000
2017-05-161110.001123.001110.001121.0065007256800
2017-05-151099.001102.001096.001100.0089009788400
2017-05-121090.001099.001090.001099.0059006467000
2017-05-111096.001096.001071.001091.0031003361300
2017-05-101094.001096.001090.001096.0051005571700
2017-05-091089.001094.001089.001094.0016001747100
2017-05-081085.001095.001085.001089.0026002830100
2017-05-021080.001084.001069.001084.0041004423100
2017-05-011071.001085.001070.001075.0024002578300
2017-04-281070.001079.001070.001070.0014001501800
2017-04-271082.001082.001070.001070.0020002148200
2017-04-261077.001085.001061.001061.0033003551800
2017-04-251065.001065.001050.001060.0031003281300
2017-04-241048.001048.001035.001044.0031003222900
2017-04-211044.001044.001030.001030.0021002183900
2017-04-201030.001030.001030.001030.0053005459000
2017-04-191024.001035.001023.001030.0052005328100
2017-04-181032.001034.001023.001024.0067006899300
2017-04-171003.001014.001003.001012.0065006525100
2017-04-14975.001003.00975.001003.0095009306900
2017-04-131019.001019.00993.00993.0098009915200
2017-04-121022.001022.00973.001011.001480014901700
2017-04-111035.001035.001010.001012.001110011372600
2017-04-101045.001045.001023.001037.00990010271500
2017-04-071069.001069.001033.001044.0044004609400
2017-04-061051.001059.001032.001044.001010010562800
2017-04-051068.001071.001056.001056.0064006808200
2017-04-041105.001105.001050.001056.001230013374500
2017-04-031096.001110.001096.001105.001280014099200
2017-03-311098.001100.001080.001095.001030011271200
2017-03-301097.001107.001097.001100.0037004079800
2017-03-291080.001098.001080.001098.0026002832900
2017-03-281071.001080.001066.001080.0050005370700
2017-03-271076.001076.001055.001075.0061006526200
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

   ※ 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