[2374 東証1部] セントケア・ホールディング 日足 時系列データ

[2374 東証1部] セントケア・ホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15821.00827.00816.00827.006960057281700
2017-12-14835.00835.00823.00824.004430036634600
2017-12-13824.00830.00823.00827.004210034749500
2017-12-12824.00825.00819.00824.005120042142900
2017-12-11840.00842.00821.00823.004230035010700
2017-12-08808.00834.00798.00834.0010630086657800
2017-12-07810.00817.00803.00809.007540061099400
2017-12-06819.00822.00801.00805.005400043811800
2017-12-05824.00826.00801.00821.007360059876000
2017-12-04820.00833.00812.00824.003150025967800
2017-12-01835.00840.00815.00818.007590062647400
2017-11-30849.00850.00835.00838.004280036015500
2017-11-29854.00860.00830.00839.005410045784900
2017-11-28854.00855.00820.00848.006160051855400
2017-11-272580.002588.002544.002550.002790071436600
2017-11-242589.002589.002519.002558.002410061584000
2017-11-222523.002589.002523.002579.001810046389500
2017-11-212472.002550.002468.002515.0042700107622500
2017-11-202452.002495.002445.002460.0040700100506500
2017-11-172461.002475.002434.002459.003080075752400
2017-11-162384.002476.002382.002463.003430083569400
2017-11-152520.002530.002398.002408.003930096089700
2017-11-142555.002557.002490.002494.0043200109047900
2017-11-132650.002650.002562.002572.003560092917800
2017-11-102700.002749.002620.002678.002960079655700
2017-11-092745.002786.002531.002700.0099200268174500
2017-11-082897.002906.002863.002895.001180034048500
2017-11-072894.002950.002880.002904.001690049106100
2017-11-062852.002922.002839.002894.002390069057400
2017-11-022965.002965.002807.002852.0037300107061300
2017-11-012985.002985.002941.002966.001660049189300
2017-10-312980.002994.002956.002966.001730051456300
2017-10-303050.003050.002921.002952.0052900156581700
2017-10-272970.003120.002970.003050.0060800185055400
2017-10-262775.002993.002769.002924.0085800248034400
2017-10-252713.002759.002701.002746.002840077503100
2017-10-242681.002720.002681.002706.001550041915200
2017-10-232715.002740.002661.002668.002320062490900
2017-10-202665.002683.002665.002680.001180031577400
2017-10-192665.002692.002661.002662.002450065421700
2017-10-182685.002712.002685.002702.001820049159100
2017-10-172720.002787.002646.002710.0083000224826700
2017-10-162645.002795.002560.002712.00167900449954000
2017-10-132230.002295.002230.002295.001570035499700
2017-10-122219.002240.002212.002232.00830018475000
2017-10-112270.002280.002224.002234.001260028367100
2017-10-102263.002284.002232.002242.001330030081400
2017-10-062240.002263.002225.002247.00700015692500
2017-10-052283.002297.002259.002262.001490033834900
2017-10-042297.002297.002237.002254.001500033919900
2017-10-032300.002310.002271.002298.001910043786000
2017-10-022330.002353.002260.002297.001890043477100
2017-09-292258.002334.002258.002300.0043700100215400
2017-09-282210.002257.002210.002250.003140070286100
2017-09-272200.002236.002188.002199.001730038107900
2017-09-262199.002226.002188.002199.003400074867700
2017-09-252187.002203.002098.002187.002560055825500
2017-09-222210.002212.002159.002190.001880041258800
2017-09-212240.002247.002213.002230.002160048182700
2017-09-202257.002257.002211.002228.001660036984200
2017-09-192272.002273.002235.002257.002710061379700
2017-09-152172.002285.002172.002274.004320096488400
2017-09-142160.002169.002137.002159.001610034727900
2017-09-132104.002148.002098.002147.001360028930500
2017-09-122145.002145.002075.002095.001450030450000
2017-09-112103.002144.002072.002103.001770037285400
2017-09-082102.002104.002030.002053.001250025876900
2017-09-072010.002120.002010.002077.0057100118333300
2017-09-061953.002010.001953.002009.001940038526900
2017-09-051993.001998.001969.001992.002940058422900
2017-09-041997.002015.001951.001976.003210063623800
2017-09-011944.001995.001941.001991.005060099652000
2017-08-311924.001940.001915.001939.002230043032500
2017-08-301917.001928.001890.001924.001580030193700
2017-08-291905.001916.001900.001915.001390026526700
2017-08-281909.001917.001891.001907.001560029735400
2017-08-251904.001919.001904.001919.001080020673600
2017-08-241900.001922.001896.001914.002580049356600
2017-08-231895.001910.001891.001895.001690032087200
2017-08-221896.001920.001896.001904.001520029000500
2017-08-211909.001920.001891.001912.001120021371700
2017-08-181894.001917.001891.001909.001330025330600
2017-08-171928.001928.001901.001920.001850035491400
2017-08-161908.001925.001886.001922.002140040833200
2017-08-151879.001935.001876.001909.004640088237300
2017-08-141820.001895.001812.001861.004990092261900
2017-08-101810.001820.001773.001808.002240040398800
2017-08-091790.001829.001755.001809.004310077450300
2017-08-081771.001793.001757.001782.002640046783700
2017-08-071764.001789.001762.001781.001410025089100
2017-08-041731.001771.001731.001770.001790031372000
2017-08-031757.001764.001750.001762.00870015290200
2017-08-021760.001763.001743.001757.00710012454600
2017-08-011750.001764.001740.001755.001100019265300
2017-07-311750.001755.001737.001744.001180020589800
2017-07-281780.001785.001740.001754.002280040109700
2017-07-271795.001797.001772.001779.001860033148200
2017-07-261840.001843.001757.001798.004580082811400
2017-07-251735.001940.001705.001813.00132200236747300
2017-07-241670.001674.001659.001659.002520042014300
2017-07-211680.001682.001669.001669.001510025305700
2017-07-201687.001696.001671.001679.002750046326200
2017-07-191690.001696.001686.001686.001920032471900
2017-07-181690.001690.001681.001687.00940015869000
2017-07-141675.001690.001675.001686.001550026111100
2017-07-131680.001686.001672.001679.001650027714800
2017-07-121688.001688.001674.001678.001190019996800
2017-07-111680.001686.001679.001683.001040017511500
2017-07-101666.001682.001666.001674.00860014402700
2017-07-071661.001672.001658.001666.002610043543100
2017-07-061678.001684.001670.001674.00940015749900
2017-07-051660.001685.001660.001685.001590026603500
2017-07-041674.001679.001667.001671.001920032108200
2017-07-031655.001675.001654.001654.002220036887000
2017-06-301620.001665.001616.001663.004350071551000
2017-06-291626.001633.001610.001621.001930031320800
2017-06-281638.001643.001626.001626.001640026810300
2017-06-271645.001648.001627.001638.001440023606500
2017-06-261640.001655.001636.001651.001740028663100
2017-06-231647.001650.001642.001645.001590026158300
2017-06-221650.001650.001637.001642.001430023494600
2017-06-211652.001652.001639.001641.001760028908100
2017-06-201640.001663.001640.001640.002160035579000
2017-06-191637.001639.001629.001636.001240020270500
2017-06-161635.001635.001618.001622.0059009583000
2017-06-151643.001643.001610.001610.00660010705700
2017-06-141625.001644.001625.001634.0055008996900
2017-06-131616.001633.001616.001625.0029004722700
2017-06-121609.001624.001608.001616.001550025033600
2017-06-091635.001635.001600.001611.001810029286600
2017-06-081650.001660.001630.001631.001160019086200
2017-06-071639.001645.001633.001642.0050008198500
2017-06-061662.001662.001631.001639.0045007411800
2017-06-051655.001665.001644.001662.00860014225400
2017-06-021653.001662.001647.001655.00990016401000
2017-06-011668.001669.001646.001653.001090018030200
2017-05-311650.001668.001644.001664.001570026013500
2017-05-301620.001631.001616.001627.001390022550300
2017-05-291598.001607.001595.001598.0033005283100
2017-05-261617.001620.001599.001603.001350021732800
2017-05-251655.001655.001620.001620.001070017507300
2017-05-241660.001663.001650.001655.0049008109900
2017-05-231650.001660.001643.001653.00950015699700
2017-05-221651.001666.001651.001658.001140018897800
2017-05-191652.001664.001632.001643.00810013335500
2017-05-181645.001654.001627.001651.001540025284600
2017-05-171620.001670.001606.001670.003790062536400
2017-05-161618.001618.001594.001596.001600025719800
2017-05-151605.001605.001588.001590.0057009093800
2017-05-121605.001618.001605.001605.001440023172300
2017-05-111611.001622.001608.001611.001490024077300
2017-05-101616.001617.001600.001605.001800028935800
2017-05-091588.001607.001588.001602.001400022348300
2017-05-081575.001597.001573.001587.002240035459900
2017-05-021573.001585.001570.001572.001720027057900
2017-05-011577.001577.001560.001565.00640010029400
2017-04-281575.001575.001560.001561.00700010936500
2017-04-271576.001576.001555.001560.001420022185100
2017-04-261572.001576.001550.001558.001430022377100
2017-04-251559.001569.001543.001567.001060016535500
2017-04-241565.001570.001551.001563.0058009054000
2017-04-211570.001570.001549.001565.00890013899100
2017-04-201556.001570.001540.001543.00960014821900
2017-04-191561.001584.001559.001559.00750011778100
2017-04-181583.001583.001558.001560.001000015687200
2017-04-171629.001629.001550.001553.003380053600200
2017-04-141541.001541.001516.001530.001070016362400
2017-04-131515.001544.001513.001541.001390021205900
2017-04-121541.001541.001509.001516.001380021068900
2017-04-111546.001547.001540.001541.0036005557900
2017-04-101560.001570.001536.001556.001140017701100
2017-04-071571.001596.001543.001566.001290020292100
2017-04-061606.001612.001554.001587.001680026573400
2017-04-051650.001652.001626.001626.00980016119600
2017-04-041651.001675.001623.001660.001020016802300
2017-04-031682.001682.001667.001667.00860014431800
2017-03-311670.001687.001650.001681.001610026970500
2017-03-301657.001664.001652.001659.00840013921700
2017-03-291688.001688.001659.001679.00740012350400
2017-03-281694.001694.001673.001694.00840014141000
2017-03-271702.001702.001670.001687.00790013331400
2017-03-241688.001695.001678.001695.0033005573500
2017-03-231694.001694.001684.001686.0042007091400
2017-03-221695.001699.001690.001694.00750012706800
2017-03-211715.001715.001694.001702.00640010899200
2017-03-171696.001709.001696.001700.0026004421700
2017-03-161695.001703.001695.001701.0037006289800
2017-03-151709.001709.001698.001703.0048008178300
2017-03-141708.001708.001692.001701.0039006620500
2017-03-131692.001718.001692.001708.001100018748000
2017-03-101685.001701.001685.001692.0058009799300
2017-03-091686.001698.001686.001689.00930015712600
2017-03-081697.001706.001690.001702.00920015613400
2017-03-071713.001713.001692.001693.001030017496200
2017-03-061721.001722.001700.001713.00590010090100
2017-03-031719.001722.001708.001722.0041007027100
2017-03-021714.001723.001710.001719.001410024203900
2017-03-011750.001754.001705.001719.001310022572400
2017-02-281730.001759.001723.001752.0071600124925100
2017-02-271710.001730.001701.001730.003420058859400
2017-02-241671.001696.001668.001696.0052008766300
2017-02-231656.001678.001656.001672.00980016336300
2017-02-221673.001675.001652.001666.001090018143000
2017-02-211675.001689.001665.001685.001330022341000
2017-02-201655.001689.001655.001681.00640010662300
2017-02-171667.001692.001662.001663.001370022853700
2017-02-161685.001687.001660.001671.001490024918100
2017-02-151723.001723.001686.001698.001390023693600
2017-02-141677.001724.001656.001723.003080052179000
2017-02-131628.001674.001619.001672.002200036243500
2017-02-101632.001638.001618.001628.001490024223100
2017-02-091642.001646.001615.001629.003180051803800
2017-02-081680.001680.001629.001649.005630092900100
2017-02-071706.001733.001705.001705.001770030336400
2017-02-061722.001738.001710.001735.001500025923700
2017-02-031763.001763.001688.001706.002420041614900
2017-02-021721.001777.001720.001764.0086800151993100
2017-02-011740.001741.001712.001721.004570078998300
2017-01-311711.001749.001689.001745.00185700320911600
2017-01-301678.001686.001631.001686.0071400119027100
2017-01-271689.001699.001679.001685.001820030685900
2017-01-261697.001697.001671.001680.002080035049400
2017-01-251715.001715.001663.001684.003220054681700
2017-01-241702.001720.001692.001715.003330056987800
2017-01-231709.001709.001685.001698.001350022966600
2017-01-201670.001687.001668.001670.00660011041700
2017-01-191685.001699.001680.001689.001100018572600
2017-01-181680.001699.001667.001698.00950015998500
2017-01-171663.001700.001663.001684.001510025389100
2017-01-161705.001720.001674.001683.001940032939800
2017-01-131703.001720.001702.001704.002490042596500
2017-01-121713.001726.001700.001722.004450076443700
2017-01-111718.001730.001705.001726.004620079557400
2017-01-101718.001734.001700.001722.004090070271200
2017-01-061710.001717.001678.001716.002570043976000
2017-01-051705.001716.001700.001712.002420041393300
2017-01-041713.001716.001701.001716.003030051783500
2016-12-301698.001698.001670.001695.002050034635600
2016-12-291700.001700.001640.001675.002980050005100
2016-12-281686.001716.001681.001705.002920049611400
2016-12-271675.001684.001652.001684.003370056305200
2016-12-261655.001678.001611.001671.004300070974100
2016-12-221628.001655.001615.001655.002770045409800
2016-12-211630.001637.001605.001612.002360038321700
2016-12-201633.001633.001600.001619.002910046907100
2016-12-191615.001645.001600.001625.002700043648500
2016-12-161650.001652.001600.001615.003830062247800
2016-12-151665.001680.001634.001676.001750029132600
2016-12-141643.001682.001637.001682.001720028734600
2016-12-131625.001665.001610.001650.002400039194400

   ※ 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