[2337 東証1部] いちご 日足 時系列データ

[2337 東証1部] いちご (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22398.00403.00398.00402.002081000833844600
2017-11-21398.00399.00394.00396.001480900587542200
2017-11-20388.00396.00387.00395.001929600759539300
2017-11-17393.00393.00386.00391.002110300821237000
2017-11-16380.00388.00379.00386.002143500824458100
2017-11-15391.00393.00383.00384.002292100886089600
2017-11-14392.00398.00389.00393.002085400820939400
2017-11-13401.00401.00395.00396.001663700660943900
2017-11-10405.00409.00401.00401.001709900691099800
2017-11-09405.00418.00403.00410.0054212002230433700
2017-11-08402.00404.00399.00403.001535400616726800
2017-11-07398.00402.00395.00401.002050500818475400
2017-11-06403.00405.00400.00403.001736000698955500
2017-11-02402.00404.00398.00403.001548800621638700
2017-11-01406.00408.00402.00406.0029306001189600800
2017-10-31390.00404.00390.00402.0051239002047802600
2017-10-30394.00394.00384.00388.0098992003838564400
2017-10-27384.00390.00382.00388.002564400993293900
2017-10-26378.00383.00378.00382.002514700957810900
2017-10-25385.00386.00378.00379.0032980001260590500
2017-10-24384.00387.00383.00385.002583500994164500
2017-10-23390.00392.00383.00384.0030977001197291300
2017-10-20394.00394.00388.00389.0028431001110967600
2017-10-19393.00399.00393.00396.002166900859337600
2017-10-18400.00401.00389.00390.0039852001569977900
2017-10-17413.00413.00398.00400.0043925001773743500
2017-10-16421.00421.00410.00414.0049971002073136800
2017-10-13410.00421.00405.00418.0094267003896463200
2017-10-12400.00407.00396.00405.0043774001763918800
2017-10-11394.00397.00391.00397.0027223001074867100
2017-10-10394.00399.00392.00394.0042703001686214700
2017-10-06390.00391.00387.00390.001717100668387500
2017-10-05385.00388.00382.00387.002058000794601600
2017-10-04387.00389.00385.00385.001285100496807800
2017-10-03388.00388.00384.00386.001912300738510800
2017-10-02387.00390.00382.00389.0029529001142693100
2017-09-29378.00387.00378.00385.0029342001127482500
2017-09-28383.00384.00377.00379.002118300803954800
2017-09-27380.00382.00378.00380.002143300814912000
2017-09-26374.00380.00373.00378.001564600590993900
2017-09-25376.00377.00372.00376.001750300656876100
2017-09-22371.00375.00370.00373.002411500897079500
2017-09-21376.00382.00373.00374.0054152002046246200
2017-09-20376.00377.00373.00375.001506400565046800
2017-09-19374.00376.00371.00376.001969600738353600
2017-09-15367.00374.00365.00372.0032061001191981700
2017-09-14364.00372.00364.00369.0028180001039403800
2017-09-13367.00368.00362.00365.001552300566547200
2017-09-12360.00365.00359.00364.0032305001171651700
2017-09-11353.00358.00352.00356.001221200434755900
2017-09-08352.00357.00348.00351.002751300970364800
2017-09-07350.00355.00349.00352.002108400744089400
2017-09-06340.00346.00339.00345.001404400481741400
2017-09-05354.00354.00345.00345.002606200906673000
2017-09-04357.00357.00350.00353.001646700581606900
2017-09-01355.00360.00354.00358.001482500529556000
2017-08-31358.00362.00353.00355.0029874001068282900
2017-08-30351.00356.00349.00355.002514600886879700
2017-08-29346.00350.00346.00349.001501300523234000
2017-08-28347.00351.00346.00350.002149400749368400
2017-08-25348.00349.00342.00348.001958800678515500
2017-08-24344.00349.00344.00347.001892000657050700
2017-08-23345.00347.00343.00345.002164800747329600
2017-08-22344.00345.00340.00343.001290500442144100
2017-08-21341.00345.00339.00344.002065900709244200
2017-08-18341.00343.00338.00341.001634400557034600
2017-08-17342.00348.00341.00344.001815300626209600
2017-08-16340.00345.00340.00342.001389000475669500
2017-08-15343.00346.00340.00344.0032458001113683500
2017-08-14341.00342.00335.00340.002126300721918100
2017-08-10346.00349.00343.00345.002575700889525200
2017-08-09345.00348.00340.00347.0032783001128390300
2017-08-08349.00353.00344.00345.0033245001157189400
2017-08-07345.00349.00342.00349.0047358001643058800
2017-08-04340.00344.00337.00343.002085300710998100
2017-08-03337.00341.00335.00341.001964000666712700
2017-08-02341.00341.00337.00338.001291900437989400
2017-08-01335.00342.00335.00340.002613700884090300
2017-07-31335.00339.00335.00337.0032077001081824600
2017-07-28335.00339.00334.00337.0034622001165652700
2017-07-27332.00339.00332.00334.0032286001085414700
2017-07-26328.00333.00327.00332.001957500648457800
2017-07-25326.00330.00326.00328.001985600651957000
2017-07-24331.00332.00327.00328.0031368001032913700
2017-07-21330.00335.00329.00332.0033904001124947400
2017-07-20326.00332.00325.00332.0036245001192261500
2017-07-19319.00326.00316.00326.0051163001639546000
2017-07-18320.00323.00318.00320.002855300912690200
2017-07-14320.00326.00319.00320.0062283002001206500
2017-07-13343.00344.00332.00332.0042313001421472300
2017-07-12342.00345.00341.00343.002228700764872300
2017-07-11339.00344.00339.00343.002237700765062800
2017-07-10338.00341.00338.00339.001519900515603200
2017-07-07339.00340.00336.00336.001889200637115400
2017-07-06338.00344.00338.00342.0030793001053394700
2017-07-05339.00340.00333.00339.002748400923812300
2017-07-04339.00342.00336.00340.0032898001118388200
2017-07-03337.00341.00336.00338.0029604001003659200
2017-06-30333.00335.00332.00335.001500600500175900
2017-06-29335.00337.00333.00336.001862700623433000
2017-06-28330.00335.00329.00332.001946000646510200
2017-06-27329.00332.00328.00329.001222400402501800
2017-06-26331.00332.00327.00327.001466800481947900
2017-06-23333.00335.00329.00332.002420500803150500
2017-06-22338.00338.00332.00333.002202300735927600
2017-06-21338.00340.00336.00338.001582900534781000
2017-06-20342.00343.00338.00340.002517300858765500
2017-06-19343.00345.00337.00339.002453000834961600
2017-06-16333.00342.00332.00342.0044747001514918600
2017-06-15329.00334.00326.00332.002050400675753500
2017-06-14343.00344.00330.00331.0039720001329475800
2017-06-13334.00341.00332.00339.0040552001369842900
2017-06-12330.00333.00328.00332.001523000503624800
2017-06-09324.00332.00324.00332.002626200865008400
2017-06-08328.00329.00322.00323.001714800558298200
2017-06-07324.00328.00323.00326.00973400316807300
2017-06-06326.00329.00322.00327.002070800674148100
2017-06-05332.00332.00326.00326.001848000607154400
2017-06-02329.00335.00328.00331.0033280001102917400
2017-06-01320.00330.00320.00327.0037516001225468000
2017-05-31321.00321.00317.00319.001926800613732100
2017-05-30323.00325.00319.00321.001780100571685100
2017-05-29329.00329.00325.00325.001743400570524400
2017-05-26329.00331.00327.00329.001767400581851700
2017-05-25323.00329.00323.00328.002335900763786700
2017-05-24327.00328.00322.00325.002038200661897000
2017-05-23326.00327.00322.00325.001253000407621000
2017-05-22321.00328.00320.00326.002948900956274600
2017-05-19312.00319.00311.00318.0034912001097665400
2017-05-18310.00313.00308.00312.0035370001100038400
2017-05-17327.00328.00317.00318.0041073001316313500
2017-05-16330.00333.00327.00329.002185600720724600
2017-05-15326.00330.00325.00329.002060000676712700
2017-05-12329.00332.00325.00326.002320000758770900
2017-05-11335.00336.00330.00330.002953300979618400
2017-05-10332.00338.00331.00335.0038612001293838800
2017-05-09328.00332.00327.00330.002032300670164700
2017-05-08332.00333.00329.00330.002777700919435700
2017-05-02325.00329.00324.00328.002763700903926200
2017-05-01320.00326.00315.00325.0035005001125750300
2017-04-28332.00333.00323.00324.0042088001378237800
2017-04-27327.00332.00325.00332.0040037001314254700
2017-04-26326.00328.00323.00328.0044136001437245400
2017-04-25318.00330.00318.00324.0098133003183724000
2017-04-24313.00320.00309.00317.0060855001908974800
2017-04-21320.00321.00307.00309.00109565003421672300
2017-04-20343.00343.00322.00324.00103185003417652300
2017-04-19345.00348.00331.00336.0088286002992343200
2017-04-18335.00344.00334.00343.0076914002614060100
2017-04-17314.00329.00314.00327.0048174001557049700
2017-04-14312.00318.00310.00314.0034534001085323200
2017-04-13306.00316.00305.00314.0038561001194500100
2017-04-12312.00315.00308.00313.0041724001304061900
2017-04-11325.00326.00317.00318.0033782001083931200
2017-04-10321.00331.00317.00328.0047667001543526900
2017-04-07309.00317.00306.00313.0038172001189976800
2017-04-06312.00313.00302.00306.0076297002341821700
2017-04-05317.00320.00312.00318.0039052001235375300
2017-04-04325.00328.00317.00320.0033045001061261500
2017-04-03322.00327.00320.00326.0036249001172097100
2017-03-31331.00333.00326.00326.0037437001234433200
2017-03-30335.00336.00330.00331.002634300876197600
2017-03-29337.00338.00334.00337.001592100535360200
2017-03-28339.00339.00333.00336.002336100784068000
2017-03-27340.00342.00334.00336.002577900868474000
2017-03-24338.00345.00337.00344.001874800642506900
2017-03-23333.00341.00330.00339.0030609001029507000
2017-03-22337.00338.00333.00333.0048639001630685700
2017-03-21351.00351.00343.00344.0045594001576166800
2017-03-17356.00357.00352.00354.001828500647632500
2017-03-16353.00357.00352.00357.001483700527641000
2017-03-15355.00358.00352.00355.002497600885620300
2017-03-14360.00361.00353.00356.0032261001150961300
2017-03-13348.00357.00348.00356.0043360001534042800
2017-03-10350.00352.00347.00347.0040799001420909200
2017-03-09354.00354.00348.00350.002585600907452000
2017-03-08347.00350.00343.00350.0043887001522885500
2017-03-07343.00346.00339.00344.0037398001283469000
2017-03-06353.00355.00345.00347.0069612002421523900
2017-03-03359.00360.00353.00355.0045482001618669900
2017-03-02362.00366.00358.00362.0053735001942828600
2017-03-01354.00358.00350.00357.0047940001699807900
2017-02-28359.00360.00354.00355.0044748001596867400
2017-02-27363.00363.00357.00359.0054256001953372000
2017-02-24366.00369.00363.00365.0053868001973681300
2017-02-23372.00375.00368.00371.0071126002636442800
2017-02-22382.00384.00369.00374.00104680003915873200
2017-02-21368.00382.00367.00378.0083139003128027700
2017-02-20363.00367.00361.00366.0030715001119999300
2017-02-17364.00364.00360.00363.0039028001412772400
2017-02-16364.00367.00362.00364.0038412001399153700
2017-02-15363.00365.00361.00363.0031389001138428100
2017-02-14367.00367.00360.00362.0066283002410599100
2017-02-13365.00367.00361.00364.0052893001926361200
2017-02-10365.00366.00356.00361.0067512002425639300
2017-02-09370.00370.00359.00360.0062943002289418100
2017-02-08355.00360.00353.00355.0045975001635812000
2017-02-07354.00356.00352.00355.002583400914896700
2017-02-06358.00362.00352.00354.0050584001801490900
2017-02-03361.00363.00350.00354.0064585002293646900
2017-02-02363.00372.00359.00361.0054761001997043600
2017-02-01366.00367.00358.00360.0076204002754588200
2017-01-31374.00374.00367.00367.0043230001597504100
2017-01-30381.00382.00375.00376.0042398001601579200
2017-01-27387.00388.00380.00381.0039999001531478500
2017-01-26385.00386.00382.00384.0029063001115266200
2017-01-25388.00389.00376.00380.0038148001450331900
2017-01-24388.00388.00375.00380.0056289002140035700
2017-01-23400.00401.00389.00389.0041946001647177100
2017-01-20399.00401.00395.00400.0037902001508244500
2017-01-19408.00412.00395.00398.0060227002407504900
2017-01-18401.00404.00398.00403.0047126001890952000
2017-01-17423.00423.00403.00405.0076296003125129200
2017-01-16439.00443.00421.00422.0081230003479657500
2017-01-13447.00459.00447.00458.002002200911386200
2017-01-12457.00460.00449.00452.002094100949914800
2017-01-11463.00464.00457.00459.001924100886053900
2017-01-10460.00472.00460.00464.0029279001364138300
2017-01-06456.00461.00453.00457.0024106001105215400
2017-01-05446.00455.00445.00455.0026225001184658000
2017-01-04437.00445.00436.00444.001753600775960300
2016-12-30430.00435.00427.00433.001765100760897600
2016-12-29439.00439.00429.00433.002290600990619300
2016-12-28437.00441.00437.00437.00974900428018600
2016-12-27434.00439.00434.00437.001312700572897600
2016-12-26437.00439.00434.00435.00994400433851400
2016-12-22436.00438.00431.00437.002280900991573800
2016-12-21433.00440.00433.00436.002087400912343500
2016-12-20439.00441.00434.00435.0026414001154921600
2016-12-19439.00446.00439.00444.002044600906224400
2016-12-16444.00447.00438.00447.0024406001080871700
2016-12-15445.00445.00435.00441.0040206001766116900
2016-12-14450.00452.00445.00447.001951500876252800
2016-12-13445.00452.00444.00451.0024417001095766300
2016-12-12448.00452.00441.00445.0024810001108227400
2016-12-09444.00444.00436.00443.0022780001006375300
2016-12-08443.00443.00434.00443.0025913001138874900
2016-12-07443.00443.00438.00440.002251200990305000
2016-12-06438.00448.00437.00443.0033473001483737900
2016-12-05434.00436.00430.00436.001568700679559400
2016-12-02434.00438.00432.00435.001793100779347800
2016-12-01440.00441.00433.00436.0023917001044349400
2016-11-30433.00440.00432.00437.0029667001295107200
2016-11-29430.00432.00425.00429.002303500987553000
2016-11-28422.00434.00421.00434.002291700984272200
2016-11-25431.00434.00421.00424.0027151001158087700
2016-11-24428.00433.00425.00431.0026897001155477600
2016-11-22427.00428.00425.00427.002203800939381300
2016-11-21429.00430.00423.00428.001781600761034600
2016-11-18428.00431.00425.00429.002082500892021600

   ※ 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