[2172 札証アンビシャス] インサイト 日足 時系列データ

[2172 札証アンビシャス] インサイト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23324.00324.00318.00318.00400128500
2017-06-22320.00327.00320.00327.001500488400
2017-06-21324.00324.00324.00324.001200388800
2017-06-20328.00328.00324.00324.00500162400
2017-06-19324.00325.00324.00325.001600519400
2017-06-16324.00325.00321.00325.00600194300
2017-06-15324.00325.00324.00325.0030097400
2017-06-14322.00325.00322.00325.001200386700
2017-06-13318.00318.00318.00318.0010031800
2017-06-12318.00318.00318.00318.0010031800
2017-06-09318.00318.00318.00318.0010031800
2017-06-08316.00319.00316.00319.001300411700
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-02315.00317.00315.00315.00600189400
2017-06-0100
2017-05-3100
2017-05-30315.00317.00315.00317.00500158100
2017-05-29315.00318.00314.00318.001900598700
2017-05-26311.00312.00311.00312.0030093500
2017-05-25309.00309.00309.00309.001200370800
2017-05-24308.00308.00308.00308.001100338800
2017-05-23302.00307.00302.00307.001300393900
2017-05-2200
2017-05-19300.00307.00300.00306.00700213300
2017-05-18307.00307.00307.00307.0010030700
2017-05-1700
2017-05-16300.00300.00300.00300.0010030000
2017-05-15310.00310.00305.00305.0020061500
2017-05-12309.00309.00309.00309.0020061800
2017-05-1100
2017-05-10302.00310.00302.00310.0020061200
2017-05-0900
2017-05-08309.00310.00302.00302.001200366700
2017-05-02300.00308.00300.00308.0020060800
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25301.00301.00301.00301.0020060200
2017-04-24296.00296.00296.00296.0010029600
2017-04-21303.00307.00302.00304.00800243700
2017-04-20293.00305.00293.00305.00900266500
2017-04-19291.00291.00291.00291.0010029100
2017-04-18289.00291.00289.00291.00800231500
2017-04-17288.00288.00288.00288.0010028800
2017-04-1400
2017-04-13282.00288.00280.00280.00900256100
2017-04-12311.00311.00267.00284.0079002266800
2017-04-11311.00311.00311.00311.0010031100
2017-04-1000
2017-04-07311.00311.00311.00311.0010031100
2017-04-06318.00318.00318.00318.00500159000
2017-04-05330.00348.00311.00327.001300423900
2017-04-04333.00333.00333.00333.0010033300
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29325.00325.00325.00325.0010032500
2017-03-28325.00325.00325.00325.0020065000
2017-03-27321.00336.00321.00336.0020065700
2017-03-24340.00340.00323.00323.0030099900
2017-03-23325.00325.00324.00324.0030097400
2017-03-22325.00345.00325.00345.00600199800
2017-03-21330.00330.00330.00330.00500165000
2017-03-17330.00330.00330.00330.0020066000
2017-03-1600
2017-03-1500
2017-03-14338.00338.00338.00338.00300101400
2017-03-13339.00339.00339.00339.0020067800
2017-03-1000
2017-03-09341.00341.00341.00341.0010034100
2017-03-08338.00339.00338.00339.0020067700
2017-03-07338.00338.00338.00338.0020067600
2017-03-0600
2017-03-03330.00338.00330.00338.00600201900
2017-03-0200
2017-03-01332.00338.00332.00338.00400134500
2017-02-28333.00333.00324.00324.00600197200
2017-02-27329.00329.00325.00325.001200394400
2017-02-24340.00376.00320.00345.00118004103500
2017-02-23342.00344.00336.00336.00300102200
2017-02-22350.00350.00328.00336.001400480300
2017-02-21339.00366.00339.00360.0043001554100
2017-02-20347.00365.00330.00331.0054001870400
2017-02-17336.00345.00336.00345.002800956100
2017-02-16339.00339.00328.00338.001000336800
2017-02-15327.00357.00319.00339.0057001924600
2017-02-14319.00319.00313.00319.00600190500
2017-02-13319.00328.00319.00328.0031001007500
2017-02-10305.00311.00305.00311.001100338400
2017-02-09302.00310.00300.00310.001800545100
2017-02-08297.00310.00297.00310.00500153200
2017-02-07303.00303.00296.00296.00400119100
2017-02-06304.00304.00296.00304.001100333500
2017-02-03325.00339.00284.00311.00138004105800
2017-02-02324.00341.00324.00325.00135004492900
2017-02-01321.00324.00320.00324.001100355100
2017-01-31309.00309.00307.00307.001100338500
2017-01-30314.00320.00314.00317.001500474300
2017-01-27349.00349.00330.00330.002500848400
2017-01-26323.00343.00319.00327.0041001343500
2017-01-25341.00341.00313.00317.0084002724600
2017-01-24351.00375.00332.00355.005530019875100
2017-01-23287.00295.00287.00295.001000287800
2017-01-2000
2017-01-19287.00287.00287.00287.00900258300
2017-01-1800
2017-01-17288.00288.00288.00288.00900259200
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-11286.00288.00286.00286.00500143200
2017-01-10294.00294.00294.00294.0010029400
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27285.00290.00285.00290.00400114500
2016-12-26285.00285.00285.00285.0010028500
2016-12-2200
2016-12-21293.00293.00293.00293.0020058600
2016-12-20283.00283.00282.00282.001700480200
2016-12-19285.00285.00283.00283.0030085300
2016-12-1600
2016-12-1500
2016-12-14290.00290.00283.00283.001400399800
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-07295.00295.00295.00295.0010029500
2016-12-06295.00295.00295.00295.00600177000
2016-12-0500
2016-12-02283.00295.00283.00295.002100610800
2016-12-01290.00290.00290.00290.0030087000
2016-11-3000
2016-11-29289.00290.00289.00290.00400115900
2016-11-28290.00290.00290.00290.0030087000
2016-11-25295.00295.00295.00295.0010029500
2016-11-24289.00295.00289.00295.001400406800
2016-11-2200
2016-11-21289.00289.00289.00289.0010028900
2016-11-1800
2016-11-1700
2016-11-16289.00289.00289.00289.0020057800
2016-11-15282.00282.00282.00282.0010028200
2016-11-1400
2016-11-11286.00286.00282.00282.00600170500
2016-11-1000
2016-11-09294.00294.00294.00294.0010029400
2016-11-08294.00294.00294.00294.0020058800
2016-11-0700
2016-11-0400
2016-11-02289.00290.00289.00290.0020057900
2016-11-01290.00290.00281.00281.00500141700
2016-10-31282.00287.00282.00283.001400395600
2016-10-2800
2016-10-27298.00298.00298.00298.0010029800
2016-10-26300.00300.00300.00300.0010030000
2016-10-25289.00299.00280.00292.001800517500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-14278.00278.00278.00278.00700194600
2016-10-1300
2016-10-12288.00290.00288.00290.00600173500
2016-10-11297.00297.00282.00282.00400115100
2016-10-0700
2016-10-0600
2016-10-05295.00295.00295.00295.0020059000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29282.00282.00282.00282.00500141000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-21290.00290.00290.00290.0010029000
2016-09-20300.00300.00300.00300.0010030000
2016-09-16295.00295.00295.00295.0010029500
2016-09-15290.00290.00290.00290.0010029000
2016-09-14300.00300.00300.00300.00600180000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08290.00290.00290.00290.0010029000
2016-09-07295.00295.00295.00295.0010029500
2016-09-06290.00290.00290.00290.0020058000
2016-09-05289.00289.00289.00289.0010028900
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29290.00290.00290.00290.0030087000
2016-08-2600
2016-08-2500
2016-08-24290.00290.00290.00290.0010029000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10305.00305.00305.00305.0020061000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04304.00305.00304.00305.00700212900
2016-08-0300
2016-08-0200
2016-08-01304.00304.00304.00304.0010030400
2016-07-29293.00300.00293.00300.00800237300
2016-07-2800
2016-07-2700
2016-07-26288.00288.00288.00288.0010028800
2016-07-25288.00288.00288.00288.0010028800
2016-07-22280.00280.00280.00280.0030084000
2016-07-2100
2016-07-2000
2016-07-19285.00288.00285.00288.00500143700
2016-07-1500
2016-07-1400
2016-07-13278.00278.00277.00277.00400111100
2016-07-1200
2016-07-1100
2016-07-08280.00288.00280.00288.0030085600
2016-07-0700
2016-07-06272.00277.00272.00277.001400381400
2016-07-05280.00280.00280.00280.0010028000
2016-07-04275.00275.00275.00275.0010027500
2016-07-01266.00283.00266.00279.001400376800
2016-06-30281.00281.00281.00281.0020056200
2016-06-2900
2016-06-28289.00289.00289.00289.0010028900
2016-06-27290.00297.00290.00297.00700204200
2016-06-24290.00301.00290.00301.00700206800
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000

   ※ 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