[2418 東証1部] ツカダ・グローバルホールディング 1時間足 時系列データ

[2418 東証1部] ツカダ・グローバルホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1515:00663.00663.00663.00663.0067004442100
2017-12-1514:00666.00666.00663.00664.001570010432300
2017-12-1513:00665.00667.00664.00666.00134008920100
2017-12-1512:00663.00665.00663.00664.0094006237700
2017-12-1511:00664.00665.00663.00664.0081005378500
2017-12-1510:00666.00666.00663.00664.00100006637600
2017-12-1509:00667.00667.00664.00666.005300035334500
2017-12-1415:00666.00666.00666.00666.0054003596400
2017-12-1414:00665.00666.00664.00666.00149009914400
2017-12-1413:00663.00665.00660.00664.003200021169600
2017-12-1412:00662.00664.00662.00663.00145009610500
2017-12-1411:00662.00662.00661.00661.0018001190600
2017-12-1410:00663.00663.00661.00662.0051003374900
2017-12-1409:00661.00663.00660.00662.001870012370000
2017-12-1315:00661.00661.00661.00661.0029001916900
2017-12-1314:00661.00662.00660.00662.0078005155400
2017-12-1313:00661.00662.00660.00661.0086005684600
2017-12-1312:00662.00662.00660.00661.0069004562900
2017-12-1311:00662.00663.00661.00662.0050003308700
2017-12-1310:00661.00662.00660.00661.0045002975400
2017-12-1309:00662.00664.00661.00661.001630010790000
2017-12-1215:00660.00660.00660.00660.0023001518000
2017-12-1214:00662.00663.00660.00660.001770011709000
2017-12-1213:00664.00664.00662.00663.0073004840300
2017-12-1212:00665.00665.00663.00664.0052003451300
2017-12-1211:00664.00664.00663.00663.0033002189300
2017-12-1210:00664.00664.00661.00664.0089005897800
2017-12-1209:00665.00665.00662.00664.002580017137300
2017-12-1115:00664.00664.00664.00664.0031002058400
2017-12-1114:00665.00665.00661.00664.001680011138900
2017-12-1113:00663.00665.00662.00665.00135008958600
2017-12-1112:00660.00662.00660.00662.00105006939300
2017-12-1111:00660.00661.00659.00661.0063004157700
2017-12-1110:00659.00660.00657.00660.00145009550800
2017-12-1109:00655.00659.00655.00659.004270028021600
2017-12-0815:00655.00655.00655.00655.0046003013000
2017-12-0814:00653.00654.00653.00654.0086005619400
2017-12-0813:00654.00654.00652.00653.0087005680500
2017-12-0812:00653.00654.00652.00654.0085005550300
2017-12-0811:00653.00654.00653.00653.0047003071000
2017-12-0810:00651.00653.00650.00653.00109007101000
2017-12-0809:00651.00654.00650.00650.004030026248600
2017-12-0715:00653.00653.00653.00653.0051003330300
2017-12-0714:00655.00655.00652.00652.00145009475900
2017-12-0713:00654.00655.00653.00655.00114007455400
2017-12-0712:00655.00655.00653.00653.00124008115300
2017-12-0711:00655.00655.00654.00655.0070004582900
2017-12-0710:00651.00655.00650.00655.00139009080600
2017-12-0709:00645.00652.00645.00650.003670023794500
2017-12-0615:00644.00644.00644.00644.0095006118000
2017-12-0614:00641.00644.00640.00644.00124007958300
2017-12-0613:00643.00644.00639.00642.002040013088500
2017-12-0612:00645.00645.00641.00643.002760017762200
2017-12-0611:00643.00648.00643.00647.00119007680900
2017-12-0610:00640.00644.00640.00643.002320014871400
2017-12-0609:00629.00642.00628.00641.006770043006300
2017-12-0515:00628.00628.00628.00628.0058003642400
2017-12-0514:00624.00628.00623.00627.002870017960300
2017-12-0513:00622.00624.00621.00624.00145009032900
2017-12-0512:00622.00623.00621.00621.00103006404800
2017-12-0511:00620.00621.00619.00620.0045002788400
2017-12-0510:00620.00620.00617.00619.00146009029500
2017-12-0509:00626.00627.00618.00619.004010024983300
2017-12-0415:00625.00625.00625.00625.0030001875000
2017-12-0414:00627.00628.00625.00625.00111006956500
2017-12-0413:00629.00629.00627.00627.0046002888200
2017-12-0412:00628.00629.00627.00628.0095005965000
2017-12-0411:00629.00629.00627.00628.0046002890100
2017-12-0410:00629.00630.00627.00628.00121007606600
2017-12-0409:00627.00630.00626.00629.003760023606100
2017-12-0115:00624.00624.00624.00624.0035002184000
2017-12-0114:00622.00623.00622.00623.0086005354700
2017-12-0113:00621.00623.00620.00623.0077004785900
2017-12-0112:00622.00624.00621.00621.001900011825700
2017-12-0111:00622.00623.00622.00623.0038002365200
2017-12-0110:00614.00624.00614.00622.003450021357500
2017-12-0109:00612.00615.00610.00615.002270013901100
2017-11-3015:00611.00611.00611.00611.0039002382900
2017-11-3014:00611.00615.00609.00611.003300020173500
2017-11-3013:00613.00614.00611.00611.0090005517700
2017-11-3012:00613.00614.00611.00614.001790010969900
2017-11-3011:00614.00614.00613.00614.0059003619200
2017-11-3010:00607.00614.00607.00614.004390026774100
2017-11-3009:00604.00609.00604.00606.004550027608500
2017-11-2915:00602.00602.00602.00602.0017001023400
2017-11-2914:00603.00603.00602.00602.0067004037400
2017-11-2913:00599.00604.00599.00603.004050024354500
2017-11-2912:00599.00599.00598.00598.0054003230500
2017-11-2911:00597.00598.00597.00598.0063003766600
2017-11-2910:00598.00600.00597.00598.0076004550500
2017-11-2909:00596.00599.00595.00599.003570021319100
2017-11-2815:00593.00593.00593.00593.001400830200
2017-11-2814:00592.00593.00592.00593.00116006873200
2017-11-2813:00592.00593.00591.00591.0066003907000
2017-11-2812:00590.00593.00589.00592.001720010169800
2017-11-2811:00590.00591.00588.00591.00126007431300
2017-11-2810:00587.00590.00587.00590.0078004593800
2017-11-2809:00589.00590.00587.00587.00151008889100
2017-11-2715:00587.00587.00587.00587.001400821800
2017-11-2714:00586.00587.00586.00586.0067003927100
2017-11-2713:00586.00587.00586.00586.0056003282300
2017-11-2712:00587.00587.00586.00586.0090005280600
2017-11-2711:00586.00587.00586.00587.0020001173200
2017-11-2710:00587.00587.00586.00586.0031001818300
2017-11-2709:00588.00588.00584.00587.002550014954500
2017-11-2415:00586.00586.00586.00586.0024001406400
2017-11-2414:00585.00586.00584.00585.0075004387700
2017-11-2413:00586.00586.00584.00584.0054003160100
2017-11-2412:00582.00586.00582.00586.00131007641900
2017-11-2411:00584.00584.00581.00581.00160009309000
2017-11-2410:00583.00584.00583.00584.0030001751700
2017-11-2409:00587.00587.00582.00584.002590015135600
2017-11-2215:00583.00583.00583.00583.0030001749000
2017-11-2214:00584.00585.00583.00583.0055003211900
2017-11-2213:00586.00586.00583.00584.0083004847500
2017-11-2212:00587.00587.00585.00586.0037002170200
2017-11-2211:00586.00587.00585.00587.001200703200
2017-11-2210:00585.00587.00585.00586.00108006327800
2017-11-2209:00588.00589.00584.00586.001730010160400
2017-11-2115:00585.00585.00585.00585.0024001404000
2017-11-2114:00586.00586.00584.00584.00134007843300
2017-11-2113:00584.00586.00584.00585.00101005912900
2017-11-2112:00583.00584.00583.00584.0035002042700
2017-11-2111:00584.00584.00583.00583.0030001751400
2017-11-2110:00584.00584.00583.00583.0023001342500
2017-11-2109:00585.00585.00582.00583.00137007998900
2017-11-2015:00583.00583.00583.00583.0021001224300
2017-11-2014:00584.00585.00583.00584.0052003037400
2017-11-2013:00585.00585.00583.00583.0080004670400
2017-11-2012:00584.00586.00583.00585.00102005960200
2017-11-2011:00582.00584.00582.00584.0073004258500
2017-11-2010:00581.00583.00580.00582.0053003082100
2017-11-2009:00578.00585.00578.00582.003660021290000
2017-11-1715:00575.00575.00575.00575.0037002127500
2017-11-1714:00575.00576.00573.00575.002400013804300
2017-11-1713:00576.00576.00575.00575.00160009205300
2017-11-1712:00575.00577.00575.00576.00155008923500
2017-11-1711:00578.00578.00576.00577.0062003579200
2017-11-1710:00573.00579.00573.00578.001850010662500
2017-11-1709:00575.00575.00571.00573.001840010548600
2017-11-1615:00569.00569.00569.00569.0041002332900
2017-11-1614:00572.00573.00568.00570.002260012892800
2017-11-1613:00567.00572.00567.00572.00174009909500
2017-11-1612:00567.00568.00566.00567.0086004876900
2017-11-1611:00567.00567.00566.00567.0034001927200
2017-11-1610:00568.00570.00567.00567.0092005226500
2017-11-1609:00566.00570.00565.00568.002550014456900
2017-11-1515:00567.00567.00567.00567.0061003458700
2017-11-1514:00568.00569.00567.00568.0098005565300
2017-11-1513:00569.00569.00567.00569.00106006024600
2017-11-1512:00572.00573.00567.00568.002310013163600
2017-11-1511:00572.00573.00572.00573.0024001374400
2017-11-1510:00575.00575.00573.00573.0083004761300
2017-11-1509:00575.00576.00573.00576.001880010800500
2017-11-1415:00573.00573.00573.00573.0039002234700
2017-11-1414:00576.00576.00573.00574.001750010056600
2017-11-1413:00577.00577.00575.00576.0070004031600
2017-11-1412:00576.00577.00576.00576.0071004089900
2017-11-1411:00576.00578.00576.00578.001400808000
2017-11-1410:00576.00577.00576.00577.00116006686800
2017-11-1409:00578.00578.00575.00576.002110012164600
2017-11-1315:00576.00576.00576.00576.0056003225600
2017-11-1314:00578.00579.00576.00576.002030011717900
2017-11-1313:00580.00581.00578.00578.0083004807800
2017-11-1312:00582.00583.00579.00580.00133007723900
2017-11-1311:00584.00585.00583.00584.0044002569600
2017-11-1310:00581.00584.00581.00584.00160009333700
2017-11-1309:00586.00587.00581.00581.005300030996700
2017-11-1015:00580.00580.00580.00580.001700986000
2017-11-1014:00579.00580.00579.00579.0082004754900
2017-11-1013:00579.00580.00579.00579.001200695200
2017-11-1012:00579.00580.00579.00580.0019001100800
2017-11-1011:00579.00579.00578.00578.0030001736700
2017-11-1010:00578.00579.00578.00578.0040002312100
2017-11-1009:00578.00580.00578.00578.0099005727700

   ※ 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