[2374 東証2部] セントケア・ホールディング 日足 時系列データ

[2374 東証2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 
2016-12-071772.001796.001751.001751.001960034698800
2016-12-061746.001785.001729.001780.001380024265700
2016-12-051760.001767.001722.001750.001270022249000
2016-12-021759.001760.001736.001760.001170020534000
2016-12-011751.001758.001732.001742.001510026343800
2016-11-301780.001780.001739.001751.001250022001700
2016-11-291726.001786.001726.001786.001630028577400
2016-11-281701.001740.001675.001721.001450024861100
2016-11-251768.001769.001705.001719.001930033609200
2016-11-241748.001786.001710.001768.002280039826200
2016-11-221648.001760.001623.001748.002000033262100
2016-11-211608.001653.001540.001648.004730075031900
2016-11-181654.001658.001606.001627.001330021654800
2016-11-171650.001680.001647.001654.001020016945700
2016-11-161684.001691.001663.001669.001780029922900
2016-11-151703.001703.001674.001690.0046007779200
2016-11-141686.001705.001659.001703.0045007636300
2016-11-111721.001725.001681.001686.001160019707000
2016-11-101700.001736.001695.001710.001590027232200
2016-11-091740.001740.001600.001659.002740046116800
2016-11-081710.001745.001700.001720.00820014097200
2016-11-071715.001756.001704.001710.00760013113500
2016-11-041680.001719.001680.001703.001520025731500
2016-11-021642.001755.001636.001681.002620044165900
2016-11-011793.001793.001605.001675.005540094954400
2016-10-311739.001835.001737.001832.0068100122284200
2016-10-281700.001738.001700.001738.003100053237900
2016-10-271660.001695.001656.001695.001500025081200
2016-10-261659.001669.001645.001667.001890031357100
2016-10-251620.001659.001620.001650.002010032890100
2016-10-241618.001619.001607.001615.00870014046200
2016-10-211618.001618.001600.001600.001290020723300
2016-10-201610.001612.001592.001598.00910014559500
2016-10-191585.001615.001576.001605.002840045354500
2016-10-181579.001579.001550.001568.00680010681300
2016-10-171571.001571.001550.001558.00960014982100
2016-10-141589.001589.001547.001570.001750027562400
2016-10-131573.001576.001520.001548.002120033024400
2016-10-121531.001561.001500.001561.005920091204900
2016-10-111522.001530.001502.001529.001930029309200
2016-10-071503.001519.001461.001492.001950029213000
2016-10-061480.001492.001480.001491.0029004302700
2016-10-051500.001500.001476.001480.001490022145900
2016-10-041488.001510.001472.001472.001540022952800
2016-10-031479.001479.001468.001470.0052007661600
2016-09-301491.001491.001453.001461.002950043832400
2016-09-291450.001492.001450.001470.003600053139000
2016-09-281413.001440.001413.001428.0053007601500
2016-09-271445.001448.001419.001443.001250017905000
2016-09-261450.001452.001390.001451.003110044924500
2016-09-231410.001428.001395.001420.004170058813400
2016-09-211330.001335.001302.001302.00990013055700
2016-09-201330.001330.001300.001319.001150015051500
2016-09-161327.001344.001327.001339.0017002261400
2016-09-151350.001350.001320.001322.0067008956500
2016-09-141349.001358.001343.001355.0025003372600
2016-09-131360.001360.001348.001350.0038005142200
2016-09-121352.001368.001341.001365.0038005164400
2016-09-091352.001375.001352.001354.00910012334100
2016-09-081409.001420.001350.001377.001390019061700
2016-09-071400.001410.001376.001410.0048006716900
2016-09-061400.001401.001400.001400.00600840100
2016-09-051430.001430.001382.001390.00990013923400
2016-09-021429.001430.001392.001395.0016002257400
2016-09-011420.001429.001412.001414.0026003687900
2016-08-311360.001440.001360.001437.003840053819000
2016-08-301349.001359.001320.001345.0064008583700
2016-08-291355.001356.001322.001331.0038005120000
2016-08-261369.001378.001337.001350.00960013106100
2016-08-251331.001363.001331.001363.0048006469800
2016-08-241366.001373.001330.001331.00850011487900
2016-08-231355.001378.001343.001373.0022002989500
2016-08-221341.001378.001340.001355.00940012700500
2016-08-191355.001355.001337.001341.0022002966400
2016-08-181334.001388.001333.001354.002910039374000
2016-08-171328.001328.001320.001321.0032004236000
2016-08-161304.001324.001304.001317.0044005770300
2016-08-151308.001335.001308.001320.001360018000200
2016-08-121309.001322.001294.001307.001580020738800
2016-08-101320.001320.001302.001309.0054007076800
2016-08-091293.001325.001283.001322.002350030579600
2016-08-081224.001224.001203.001223.0033004024200
2016-08-051218.001218.001200.001200.00200241800
2016-08-041210.001210.001195.001200.00800960500
2016-08-031218.001218.001190.001205.0010001199000
2016-08-021217.001218.001187.001218.00700844300
2016-08-011212.001219.001189.001217.0025003026200
2016-07-291229.001229.001212.001212.00600735500
2016-07-281235.001235.001234.001234.00500617300
2016-07-271210.001210.001195.001210.0023002778900
2016-07-261239.001239.001207.001210.0021002590200
2016-07-251210.001224.001208.001224.0034004112800
2016-07-221223.001223.001208.001210.0019002305300
2016-07-211221.001221.001204.001212.0024002920600
2016-07-201190.001200.001190.001200.0049005834800
2016-07-191209.001218.001191.001191.0059007124200
2016-07-151225.001225.001205.001209.00600729500
2016-07-141227.001227.001212.001212.00700856800
2016-07-131228.001229.001195.001203.00860010497100
2016-07-121215.001220.001215.001216.00700851100
2016-07-111201.001224.001191.001215.0029003485400
2016-07-081240.001240.001201.001201.0010001216000
2016-07-071206.001212.001206.001210.0013001573600
2016-07-061230.001230.001205.001206.0013001589200
2016-07-051250.001250.001225.001238.0018002235500
2016-07-041260.001260.001231.001240.0064008041900
2016-07-011220.001220.001191.001200.0014001673700
2016-06-301230.001230.001213.001225.0022002693800
2016-06-291227.001227.001219.001225.00800977000
2016-06-281220.001220.001191.001203.0018002162600
2016-06-271258.001258.001168.001233.0053006507900
2016-06-241260.001260.001140.001199.0063007539100
2016-06-231245.001254.001185.001185.0046005616500
2016-06-221248.001252.001235.001242.00800997000
2016-06-211255.001260.001215.001248.00830010368100
2016-06-201200.001200.001191.001195.009001077600
2016-06-171200.001200.001190.001200.0041004899300
2016-06-161226.001226.001194.001200.0014001687000
2016-06-151224.001226.001200.001226.0058007054100
2016-06-141200.001215.001200.001200.0051006145800
2016-06-131224.001230.001185.001230.0080009769300
2016-06-101239.001239.001222.001224.0015001838600
2016-06-091248.001250.001226.001245.0054006711400
2016-06-081190.001240.001190.001230.0033003995300
2016-06-071162.001194.001156.001190.0045005251900
2016-06-061178.001205.001178.001192.0030003566800
2016-06-031210.001210.001190.001207.00800958400
2016-06-021255.001255.001177.001193.0047005656900
2016-06-011233.001255.001222.001241.0067008300100
2016-05-311186.001279.001181.001272.003530043483800
2016-05-301183.001185.001176.001177.0038004493900
2016-05-271190.001190.001178.001180.0011001304000
2016-05-261198.001198.001162.001190.0057006786300
2016-05-251193.001198.001161.001183.0077009117700
2016-05-241150.001226.001123.001171.002720031655100
2016-05-231130.001135.001112.001112.0040004510200
2016-05-201120.001120.001102.001116.0015001662100
2016-05-191110.001123.001110.001123.00800891100
2016-05-181105.001120.001103.001115.0012001334700
2016-05-171130.001130.001108.001120.0030003359500
2016-05-161124.001124.001104.001115.0023002577000
2016-05-131125.001130.001100.001100.0023002559600
2016-05-121124.001127.001108.001127.0027003025100
2016-05-111108.001115.001108.001110.0020002220800
2016-05-101099.001108.001091.001108.00600660400
2016-05-091090.001118.001056.001072.0026002811400
2016-05-061100.001100.001089.001089.00900982300
2016-05-021120.001120.001089.001100.0052005734200
2016-04-281125.001125.001088.001117.0042004669700
2016-04-271120.001120.001101.001101.0012001340100
2016-04-261124.001127.001110.001111.0057006401200
2016-04-251120.001128.001090.001124.0068007598400
2016-04-221070.001099.001066.001095.0045004871600
2016-04-211105.001105.001083.001086.0071007803100
2016-04-201094.001099.001078.001093.0056006101400
2016-04-191081.001094.001072.001094.00600648900
2016-04-181100.001100.001065.001081.0056006086000
2016-04-151085.001091.001071.001088.0035003785100
2016-04-141079.001098.001046.001062.0085009137300
2016-04-131041.001072.001041.001066.0023002421300
2016-04-121040.001052.001021.001033.0063006520600
2016-04-111059.001067.001032.001032.00980010271400
2016-04-081015.001056.001015.001050.0040004133200
2016-04-071030.001040.001009.001035.001570016009500
2016-04-061051.001051.001017.001033.0042004327600
2016-04-051085.001085.001052.001055.0015001588100
2016-04-041073.001080.001052.001080.00800848100
2016-04-011113.001115.001060.001060.0072007853800
2016-03-311110.001112.001092.001110.0057006316400
2016-03-301125.001125.001090.001090.0030003307500
2016-03-291091.001104.001091.001104.0032003503400
2016-03-281148.001148.001103.001103.001010011356600
2016-03-251121.001148.001121.001148.0035003950100
2016-03-241127.001133.001117.001123.0035003942400
2016-03-231129.001129.001124.001124.00800902700
2016-03-221130.001133.001100.001121.0062006906800
2016-03-181091.001101.001073.001100.001220013292000
2016-03-171103.001115.001088.001110.001210013354000
2016-03-161101.001113.001101.001101.0031003424100
2016-03-151100.001108.001100.001101.0041004514000
2016-03-141094.001108.001090.001100.0080008782500
2016-03-111090.001091.001079.001090.0025002722700
2016-03-101095.001098.001074.001091.0021002284900
2016-03-091081.001083.001070.001083.0028003015500
2016-03-081070.001084.001065.001083.0014001500200
2016-03-071068.001070.001065.001070.0027002883500
2016-03-041070.001078.001055.001065.0045004804300
2016-03-031071.001075.001058.001070.0016001702400
2016-03-021077.001077.001054.001058.0028002976900
2016-03-011047.001070.001039.001050.0072007548800
2016-02-291065.001080.001047.001048.0083008801400
2016-02-261122.001122.001046.001065.001340014395000
2016-02-251071.001095.001071.001087.00700761700
2016-02-241080.001080.001071.001071.0015001618200
2016-02-231098.001098.001066.001080.0063006854700
2016-02-221090.001098.001062.001098.0049005320700
2016-02-191062.001079.001052.001060.0051005432000
2016-02-181128.001128.001053.001080.0084009058800
2016-02-171055.001100.001051.001051.0056006010200
2016-02-161045.001070.001045.001055.0017001803900
2016-02-151037.001075.001033.001075.0032003362100
2016-02-121056.001069.00985.001010.001770018138300
2016-02-101100.001113.001088.001104.001310014371500
2016-02-091129.001129.001085.001091.00920010128600
2016-02-081120.001130.001090.001124.0072007995500
2016-02-051147.001158.001111.001122.00970010953700
2016-02-041150.001175.001140.001147.0039004506900
2016-02-031168.001170.001152.001170.0080009289700
2016-02-021152.001170.001148.001170.0065007527800
2016-02-011172.001178.001139.001170.001310015246700
2016-01-291182.001183.001162.001162.0047005533000
2016-01-281165.001195.001165.001187.0028003328800
2016-01-271185.001200.001157.001162.0076008975200
2016-01-261174.001185.001145.001185.0054006316900
2016-01-251179.001179.001160.001175.0026003041600
2016-01-221127.001151.001106.001136.0030003386300
2016-01-211120.001142.001110.001127.0059006648100
2016-01-201160.001160.001137.001137.0020002287800
2016-01-191120.001180.001120.001180.0084009481400
2016-01-181160.001163.001149.001150.0065007506600
2016-01-151190.001203.001180.001180.0032003823800
2016-01-141190.001202.001166.001187.0040004699800
2016-01-131200.001238.001200.001238.0010001231700
2016-01-121200.001200.001161.001187.0024002834600
2016-01-081200.001206.001199.001204.0042005046100
2016-01-071226.001226.001206.001206.0042005100400
2016-01-061258.001259.001225.001226.0038004693600
2016-01-051260.001260.001243.001258.0014001751300
2016-01-041265.001265.001239.001260.0021002639300
2015-12-301275.001288.001260.001269.0028003569700
2015-12-291269.001269.001256.001268.008001013100
2015-12-281270.001270.001250.001255.0030003788300
2015-12-251239.001266.001234.001263.0073009069400
2015-12-241289.001290.001250.001252.0059007450800
2015-12-221273.001310.001272.001289.0030003848800
2015-12-211320.001320.001268.001273.0055007133100
2015-12-181286.001338.001286.001302.0072009413600
2015-12-171281.001281.001270.001270.0028003580400
2015-12-161279.001290.001279.001280.0017002179700
2015-12-151309.001309.001279.001279.0021002706600
2015-12-141305.001305.001282.001285.0031004008700
2015-12-111299.001300.001291.001300.0025003243600
2015-12-101320.001320.001291.001296.0035004557900
2015-12-091299.001329.001291.001329.0029003764900
2015-12-081306.001319.001306.001319.0037004850600
2015-12-071325.001330.001321.001330.0075009928100
2015-12-041301.001310.001295.001307.0026003382000
2015-12-031341.001358.001312.001313.00920012159300
2015-12-021360.001370.001341.001341.0056007607400
2015-12-011374.001386.001332.001362.00820011070300

   ※ 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