[2172 札証アンビシャス] インサイト 前場後場 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 
2017-12-14後場305.00306.00301.00306.00800242100
2017-12-14前場300.00305.00300.00305.00400120900
2017-12-13後場304.00304.00304.00304.00400121600
2017-12-13前場303.00304.00303.00304.0020060700
2017-12-12後場299.00304.00298.00304.002300694300
2017-12-12前場00
2017-12-11後場296.00300.00296.00300.001200357900
2017-12-11前場298.00298.00298.00298.0030089400
2017-12-08後場00
2017-12-08前場297.00297.00297.00297.00700207900
2017-12-07後場295.00296.00295.00296.0020059100
2017-12-07前場284.00298.00284.00295.0050001480900
2017-12-06後場293.00293.00285.00287.00900260500
2017-12-06前場295.00296.00295.00296.00400118100
2017-12-05後場00
2017-12-05前場291.00295.00291.00295.00500146800
2017-12-04後場285.00291.00285.00291.0030086100
2017-12-04前場285.00285.00285.00285.0020057000
2017-12-01後場285.00285.00285.00285.002800798000
2017-12-01前場289.00289.00285.00289.0039001116400
2017-11-30後場289.00289.00289.00289.0010028900
2017-11-30前場287.00287.00287.00287.0030086100
2017-11-29後場289.00289.00289.00289.00400115600
2017-11-29前場289.00289.00289.00289.0010028900
2017-11-28後場289.00289.00289.00289.002300664700
2017-11-28前場289.00289.00289.00289.00500144500
2017-11-27後場00
2017-11-27前場289.00289.00289.00289.0020057800
2017-11-24後場296.00296.00296.00296.00500148000
2017-11-24前場00
2017-11-22後場296.00296.00296.00296.0010029600
2017-11-22前場288.00296.00288.00296.00400117600
2017-11-21後場296.00296.00296.00296.0010029600
2017-11-21前場296.00296.00296.00296.0030088800
2017-11-20後場283.00296.00283.00296.001200350500
2017-11-20前場00
2017-11-17後場285.00285.00285.00285.0030085500
2017-11-17前場00
2017-11-16後場00
2017-11-16前場00
2017-11-15後場288.00289.00283.00289.0069001960500
2017-11-15前場289.00290.00278.00283.003100870700
2017-11-14後場285.00291.00285.00290.0047001343300
2017-11-14前場288.00289.00288.00289.00600173100
2017-11-13後場286.00288.00280.00288.0062001752600
2017-11-13前場285.00285.00285.00285.001500427500
2017-11-10後場296.00303.00282.00290.00121003487100
2017-11-10前場303.00303.00292.00303.0039001157500
2017-11-09後場300.00300.00300.00300.0020060000
2017-11-09前場302.00305.00299.00299.002400721000
2017-11-08後場303.00303.00303.00303.0010030300
2017-11-08前場309.00309.00309.00309.0020061800
2017-11-07後場302.00308.00302.00308.00400122500
2017-11-07前場300.00309.00300.00308.001000305600
2017-11-06後場300.00306.00300.00306.003100931800
2017-11-06前場302.00302.00301.00301.00500150700
2017-11-02後場301.00305.00300.00305.001400423500
2017-11-02前場302.00311.00300.00305.002200667400
2017-11-01後場307.00307.00300.00302.0036001092500
2017-11-01前場00
2017-10-31後場00
2017-10-31前場305.00314.00300.00314.0041001243700
2017-10-30後場314.00314.00300.00311.002200675200
2017-10-30前場319.00319.00315.00315.001400444000
2017-10-27後場319.00319.00319.00319.0030095700
2017-10-27前場00
2017-10-26後場00
2017-10-26前場321.00330.00319.00330.00400129600
2017-10-25後場00
2017-10-25前場329.00329.00329.00329.0010032900
2017-10-24後場00
2017-10-24前場317.00327.00317.00327.00500160300
2017-10-23後場00
2017-10-23前場00
2017-10-20後場325.00325.00325.00325.0030097500
2017-10-20前場00
2017-10-19後場00
2017-10-19前場00
2017-10-18後場00
2017-10-18前場00
2017-10-17後場00
2017-10-17前場331.00333.00325.00333.0047001557600
2017-10-16後場00
2017-10-16前場320.00332.00320.00332.00500162800
2017-10-13後場00
2017-10-13前場333.00333.00333.00333.0010033300
2017-10-12後場00
2017-10-12前場330.00332.00324.00332.00700231100
2017-10-11後場00
2017-10-11前場00
2017-10-10後場00
2017-10-10前場00
2017-10-06後場00
2017-10-06前場00
2017-10-05後場00
2017-10-05前場00
2017-10-04後場00
2017-10-04前場00
2017-10-03後場00
2017-10-03前場328.00332.00328.00332.0020066000
2017-10-02後場00
2017-10-02前場00
2017-09-29後場00
2017-09-29前場320.00320.00320.00320.0030096000
2017-09-28後場334.00334.00334.00334.00900300600
2017-09-28前場00
2017-09-27後場00
2017-09-27前場338.00338.00322.00338.00700229400
2017-09-26後場322.00330.00322.00330.0020065200
2017-09-26前場329.00330.00329.00330.0030098900
2017-09-25後場324.00324.00324.00324.0010032400
2017-09-25前場318.00318.00318.00318.0030095400
2017-09-22後場00
2017-09-22前場328.00332.00328.00332.0030098800
2017-09-21後場00
2017-09-21前場330.00330.00330.00330.00600198000
2017-09-20後場00
2017-09-20前場328.00331.00328.00331.00600197700
2017-09-19後場324.00328.00324.00328.00900293500
2017-09-19前場324.00324.00324.00324.00900291600
2017-09-15後場325.00326.00325.00326.00500162600
2017-09-15前場323.00325.00323.00325.001100356400
2017-09-14後場00
2017-09-14前場00
2017-09-13後場00
2017-09-13前場00
2017-09-12後場00
2017-09-12前場00
2017-09-11後場00
2017-09-11前場00
2017-09-08後場00
2017-09-08前場00
2017-09-07後場315.00315.00315.00315.0010031500
2017-09-07前場315.00315.00315.00315.0010031500
2017-09-06後場00
2017-09-06前場00
2017-09-05後場00
2017-09-05前場00
2017-09-04後場00
2017-09-04前場322.00324.00322.00324.0020064600
2017-09-01後場00
2017-09-01前場323.00323.00323.00323.00500161500
2017-08-31後場00
2017-08-31前場322.00322.00322.00322.0010032200
2017-08-30後場323.00323.00323.00323.0020064600
2017-08-30前場319.00323.00319.00322.0030096400
2017-08-29後場00
2017-08-29前場00
2017-08-28後場312.00312.00312.00312.00600187200
2017-08-28前場00
2017-08-25後場324.00324.00324.00324.0010032400
2017-08-25前場322.00322.00322.00322.0010032200
2017-08-24後場00
2017-08-24前場00
2017-08-23後場00
2017-08-23前場00
2017-08-22後場00
2017-08-22前場323.00325.00323.00325.00400129600
2017-08-21後場00
2017-08-21前場00
2017-08-18後場320.00322.00320.00322.002200706400
2017-08-18前場00
2017-08-17後場00
2017-08-17前場319.00320.00319.00320.0030095800
2017-08-16後場00
2017-08-16前場315.00315.00315.00315.0010031500
2017-08-15後場00
2017-08-15前場00
2017-08-14後場310.00310.00310.00310.0010031000
2017-08-14前場310.00310.00310.00310.0010031000
2017-08-10後場00
2017-08-10前場00
2017-08-09後場00
2017-08-09前場00
2017-08-08後場312.00312.00312.00312.0010031200
2017-08-08前場313.00313.00313.00313.0010031300
2017-08-07後場319.00321.00310.00321.0033001037000
2017-08-07前場319.00319.00319.00319.0010031900
2017-08-04後場00
2017-08-04前場00
2017-08-03後場00
2017-08-03前場00
2017-08-02後場320.00320.00320.00320.0010032000
2017-08-02前場320.00320.00320.00320.001000320000
2017-08-01後場00
2017-08-01前場00
2017-07-31後場317.00321.00317.00321.0020063800
2017-07-31前場312.00312.00312.00312.0020062400
2017-07-28後場312.00316.00312.00316.0020062800
2017-07-28前場312.00312.00312.00312.0030093600
2017-07-27後場318.00320.00318.00320.0030095800
2017-07-27前場00
2017-07-26後場00
2017-07-26前場00
2017-07-25後場00
2017-07-25前場311.00311.00311.00311.0030093300
2017-07-24後場00
2017-07-24前場00
2017-07-21後場314.00314.00314.00314.0010031400
2017-07-21前場00
2017-07-20後場00
2017-07-20前場00
2017-07-19後場00
2017-07-19前場00
2017-07-18後場320.00320.00320.00320.0020064000
2017-07-18前場319.00319.00319.00319.0010031900
2017-07-14後場316.00317.00316.00317.0020063300
2017-07-14前場311.00311.00311.00311.0030093300
2017-07-13後場310.00315.00310.00315.00600186800
2017-07-13前場00
2017-07-12後場00
2017-07-12前場00
2017-07-11後場313.00313.00313.00313.0010031300
2017-07-11前場307.00307.00307.00307.0030092100
2017-07-10後場311.00311.00305.00305.0030092200
2017-07-10前場00
2017-07-07後場316.00316.00310.00312.002000621200
2017-07-07前場327.00347.00305.00311.00136004385900
2017-07-06後場316.00316.00316.00316.0010031600
2017-07-06前場00
2017-07-05後場00
2017-07-05前場329.00329.00329.00329.0010032900
2017-07-04後場330.00330.00330.00330.003000990000
2017-07-04前場00
2017-07-03後場00
2017-07-03前場00
2017-06-30後場00
2017-06-30前場00
2017-06-29後場00
2017-06-29前場328.00328.00327.00328.001500491900
2017-06-28後場308.00329.00308.00329.00600195300
2017-06-28前場310.00311.00307.00307.00900278700
2017-06-27後場326.00330.00326.00330.001000326400
2017-06-27前場00
2017-06-26後場321.00325.00321.00325.00400129500
2017-06-26前場00
2017-06-23後場00
2017-06-23前場324.00324.00318.00318.00400128500
2017-06-22後場327.00327.00327.00327.0010032700
2017-06-22前場320.00327.00320.00327.001400455700
2017-06-21後場324.00324.00324.00324.00700226800
2017-06-21前場324.00324.00324.00324.00500162000
2017-06-20後場328.00328.00324.00324.00500162400
2017-06-20前場00
2017-06-19後場325.00325.00325.00325.00500162500
2017-06-19前場324.00325.00324.00325.001100356900
2017-06-16後場325.00325.00325.00325.0020065000
2017-06-16前場324.00324.00321.00321.00400129300
2017-06-15後場00
2017-06-15前場324.00325.00324.00325.0030097400
2017-06-14後場00
2017-06-14前場322.00325.00322.00325.001200386700
2017-06-13後場318.00318.00318.00318.0010031800
2017-06-13前場00
2017-06-12後場00
2017-06-12前場318.00318.00318.00318.0010031800
2017-06-09後場318.00318.00318.00318.0010031800
2017-06-09前場00
2017-06-08後場318.00319.00318.00319.00400127300
2017-06-08前場316.00316.00316.00316.00900284400
2017-06-07後場00
2017-06-07前場00
2017-06-06後場00
2017-06-06前場00
2017-06-05後場00
2017-06-05前場00
2017-06-02後場317.00317.00315.00315.00400126400
2017-06-02前場315.00315.00315.00315.0020063000
2017-06-01後場00
2017-06-01前場00
2017-05-31後場00
2017-05-31前場00
2017-05-30後場316.00317.00316.00317.0020063300
2017-05-30前場315.00317.00315.00317.0030094800
2017-05-29後場315.00318.00315.00318.00800253100
2017-05-29前場315.00315.00314.00314.001100345600
2017-05-26後場311.00312.00311.00312.0030093500
2017-05-26前場00
2017-05-25後場00
2017-05-25前場309.00309.00309.00309.001200370800
2017-05-24後場00
2017-05-24前場308.00308.00308.00308.001100338800
2017-05-23後場302.00307.00302.00307.001300393900
2017-05-23前場00
2017-05-22後場00
2017-05-22前場00
2017-05-19後場306.00306.00306.00306.00400122400
2017-05-19前場300.00307.00300.00302.0030090900
2017-05-18後場307.00307.00307.00307.0010030700
2017-05-18前場00
2017-05-17後場00
2017-05-17前場00
2017-05-16後場00
2017-05-16前場300.00300.00300.00300.0010030000
2017-05-15後場00
2017-05-15前場310.00310.00305.00305.0020061500
2017-05-12後場00
2017-05-12前場309.00309.00309.00309.0020061800
2017-05-11後場00
2017-05-11前場00
2017-05-10後場302.00310.00302.00310.0020061200
2017-05-10前場00
2017-05-09後場00
2017-05-09前場00
2017-05-08後場302.00306.00302.00302.00700212100
2017-05-08前場309.00310.00309.00309.00500154600
2017-05-02後場300.00308.00300.00308.0020060800
2017-05-02前場00
2017-05-01後場00
2017-05-01前場00
2017-04-28後場00
2017-04-28前場00
2017-04-27後場00
2017-04-27前場00
2017-04-26後場00
2017-04-26前場00
2017-04-25後場301.00301.00301.00301.0020060200
2017-04-25前場00
2017-04-24後場00
2017-04-24前場296.00296.00296.00296.0010029600
2017-04-21後場304.00304.00304.00304.0020060800
2017-04-21前場303.00307.00302.00307.00600182900
2017-04-20後場00
2017-04-20前場293.00305.00293.00305.00900266500
2017-04-19後場00
2017-04-19前場291.00291.00291.00291.0010029100
2017-04-18後場289.00291.00289.00291.00400115900
2017-04-18前場289.00289.00289.00289.00400115600
2017-04-17後場288.00288.00288.00288.0010028800
2017-04-17前場00
2017-04-14後場00
2017-04-14前場00
2017-04-13後場280.00280.00280.00280.0010028000
2017-04-13前場282.00288.00282.00288.00800228100
2017-04-12後場289.00289.00267.00284.0045001261100
2017-04-12前場311.00311.00290.00290.0034001005700
2017-04-11後場00
2017-04-11前場311.00311.00311.00311.0010031100
2017-04-10後場00
2017-04-10前場00
2017-04-07後場311.00311.00311.00311.0010031100
2017-04-07前場00
2017-04-06後場00
2017-04-06前場318.00318.00318.00318.00500159000
2017-04-05後場319.00327.00311.00327.00700222500
2017-04-05前場330.00348.00330.00348.00600201400
2017-04-04後場00
2017-04-04前場333.00333.00333.00333.0010033300
2017-04-03後場00
2017-04-03前場00
2017-03-31後場00
2017-03-31前場00
2017-03-30後場00
2017-03-30前場00
2017-03-29後場325.00325.00325.00325.0010032500
2017-03-29前場00
2017-03-28後場325.00325.00325.00325.0020065000
2017-03-28前場00
2017-03-27後場336.00336.00336.00336.0010033600
2017-03-27前場321.00321.00321.00321.0010032100
2017-03-24後場336.00336.00323.00323.0020065900
2017-03-24前場340.00340.00340.00340.0010034000
2017-03-23後場324.00324.00324.00324.0010032400
2017-03-23前場325.00325.00325.00325.0020065000
2017-03-22後場345.00345.00345.00345.0010034500
2017-03-22前場325.00345.00325.00345.00500165300
2017-03-21後場00
2017-03-21前場330.00330.00330.00330.00500165000
2017-03-17後場330.00330.00330.00330.0020066000
2017-03-17前場00
2017-03-16後場00
2017-03-16前場00
2017-03-15後場00
2017-03-15前場00
2017-03-14後場338.00338.00338.00338.0020067600
2017-03-14前場338.00338.00338.00338.0010033800
2017-03-13後場00
2017-03-13前場339.00339.00339.00339.0020067800
2017-03-10後場00
2017-03-10前場00
2017-03-09後場00
2017-03-09前場341.00341.00341.00341.0010034100
2017-03-08後場00
2017-03-08前場338.00339.00338.00339.0020067700
2017-03-07後場338.00338.00338.00338.0020067600
2017-03-07前場00
2017-03-06後場00
2017-03-06前場00
2017-03-03後場00
2017-03-03前場330.00338.00330.00338.00600201900
2017-03-02後場00
2017-03-02前場00
2017-03-01後場338.00338.00338.00338.0010033800
2017-03-01前場332.00338.00332.00338.00300100700
2017-02-28後場324.00324.00324.00324.0020064800
2017-02-28前場333.00333.00325.00325.00400132400
2017-02-27後場325.00325.00325.00325.0010032500
2017-02-27前場329.00329.00329.00329.001100361900
2017-02-24後場344.00352.00320.00345.0064002137300
2017-02-24前場340.00376.00337.00376.0054001966200
2017-02-23後場00
2017-02-23前場342.00344.00336.00336.00300102200
2017-02-22後場336.00336.00336.00336.0010033600
2017-02-22前場350.00350.00328.00345.001300446700
2017-02-21後場00
2017-02-21前場339.00366.00339.00360.0043001554100
2017-02-20後場331.00333.00331.00331.00500165700
2017-02-20前場347.00365.00330.00344.0049001704700
2017-02-17後場00
2017-02-17前場336.00345.00336.00345.002800956100
2017-02-16後場328.00338.00328.00338.00400134000
2017-02-16前場339.00339.00337.00338.00600202800
2017-02-15後場335.00339.00319.00339.001400467500
2017-02-15前場327.00357.00327.00348.0043001457100
2017-02-14後場313.00319.00313.00319.00500158600
2017-02-14前場319.00319.00319.00319.0010031900
2017-02-13後場00
2017-02-13前場319.00328.00319.00328.0031001007500
2017-02-10後場305.00311.00305.00311.00600185800
2017-02-10前場305.00306.00305.00305.00500152600
2017-02-09後場300.00310.00300.00310.00800244100
2017-02-09前場302.00302.00300.00300.001000301000
2017-02-08後場305.00310.00305.00310.00400123500
2017-02-08前場297.00297.00297.00297.0010029700
2017-02-07後場296.00296.00296.00296.0030088800
2017-02-07前場303.00303.00303.00303.0010030300
2017-02-06後場304.00304.00304.00304.00400121600
2017-02-06前場304.00304.00296.00304.00700211900
2017-02-03後場302.00311.00300.00311.00800244500
2017-02-03前場325.00339.00284.00295.00130003861300
2017-02-02後場341.00341.00325.00325.0073002414900
2017-02-02前場324.00341.00324.00341.0062002078000
2017-02-01後場320.00324.00320.00324.001000323000
2017-02-01前場321.00321.00321.00321.0010032100
2017-01-31後場307.00307.00307.00307.00700214900
2017-01-31前場309.00309.00309.00309.00400123600
2017-01-30後場317.00317.00317.00317.0010031700
2017-01-30前場314.00320.00314.00320.001400442600
2017-01-27後場335.00338.00330.00330.001100370100
2017-01-27前場349.00349.00332.00332.001400478300
2017-01-26後場330.00343.00319.00327.001900624500
2017-01-26前場323.00335.00323.00335.002200719000
2017-01-25後場318.00320.00316.00317.002000637800
2017-01-25前場341.00341.00313.00315.0064002086800
2017-01-24後場340.00375.00334.00355.003010010726300
2017-01-24前場351.00375.00332.00332.00252009148800
2017-01-23後場00
2017-01-23前場287.00295.00287.00295.001000287800
2017-01-20後場00
2017-01-20前場00
2017-01-19後場00
2017-01-19前場287.00287.00287.00287.00900258300
2017-01-18後場00
2017-01-18前場00
2017-01-17後場00
2017-01-17前場288.00288.00288.00288.00900259200
2017-01-16後場00
2017-01-16前場00
2017-01-13後場00
2017-01-13前場00
2017-01-12後場00
2017-01-12前場00
2017-01-11後場286.00286.00286.00286.0010028600
2017-01-11前場286.00288.00286.00288.00400114600
2017-01-10後場00
2017-01-10前場294.00294.00294.00294.0010029400
2017-01-06後場00
2017-01-06前場00
2017-01-05後場00
2017-01-05前場00
2017-01-04後場00
2017-01-04前場00
2016-12-30後場00
2016-12-30前場00
2016-12-29後場00
2016-12-29前場00
2016-12-28後場00
2016-12-28前場00
2016-12-27後場285.00290.00285.00290.00400114500
2016-12-27前場00
2016-12-26後場00
2016-12-26前場285.00285.00285.00285.0010028500
2016-12-22後場00
2016-12-22前場00
2016-12-21後場293.00293.00293.00293.0020058600
2016-12-21前場00
2016-12-20後場282.00282.00282.00282.00900253800
2016-12-20前場283.00283.00283.00283.00800226400
2016-12-19後場283.00283.00283.00283.0010028300
2016-12-19前場285.00285.00285.00285.0020057000
2016-12-16後場00
2016-12-16前場00
2016-12-15後場00
2016-12-15前場00
2016-12-14後場00
2016-12-14前場290.00290.00283.00283.001400399800
2016-12-13後場00
2016-12-13前場00
2016-12-12後場00
2016-12-12前場00

   ※ 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