[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 
2017-10-2015:00574.00574.00574.00574.0071004075400
2017-10-2014:00574.00575.00574.00574.0048002756700
2017-10-2013:00575.00576.00574.00575.0075004312400
2017-10-2012:00574.00575.00574.00575.0066003792000
2017-10-2011:00575.00575.00574.00575.0018001033900
2017-10-2010:00574.00575.00573.00575.0051002926300
2017-10-2009:00580.00580.00574.00574.003710021410300
2017-10-1915:00582.00582.00582.00582.0032001862400
2017-10-1914:00582.00583.00581.00582.00104006054200
2017-10-1913:00582.00583.00581.00582.0067003899500
2017-10-1912:00584.00584.00582.00583.0045002623200
2017-10-1911:00583.00584.00583.00584.0038002216700
2017-10-1910:00582.00583.00582.00583.0030001747400
2017-10-1909:00582.00583.00582.00583.0055003201700
2017-10-1815:00583.00583.00583.00583.0024001399200
2017-10-1814:00581.00584.00581.00584.00112006528100
2017-10-1813:00583.00584.00581.00581.0073004252900
2017-10-1812:00583.00584.00582.00583.0043002506700
2017-10-1811:00583.00583.00582.00582.00800466200
2017-10-1810:00582.00583.00582.00583.0039002272100
2017-10-1809:00583.00584.00582.00583.00106006180300
2017-10-1715:00584.00584.00584.00584.0033001927200
2017-10-1714:00587.00587.00583.00584.00163009534200
2017-10-1713:00588.00588.00586.00587.0049002877400
2017-10-1712:00587.00588.00587.00588.0033001939200
2017-10-1711:00588.00588.00587.00587.001500880700
2017-10-1710:00587.00588.00587.00588.0033001939700
2017-10-1709:00592.00592.00588.00588.0084004950700
2017-10-1615:00590.00590.00590.00590.0044002596000
2017-10-1614:00591.00592.00590.00590.00109006440200
2017-10-1613:00592.00593.00591.00591.0078004617900
2017-10-1612:00593.00594.00592.00592.0088005216500
2017-10-1611:00592.00594.00592.00593.0071004208700
2017-10-1610:00591.00592.00588.00591.00144008494800
2017-10-1609:00586.00594.00585.00592.004140024387400
2017-10-1315:00585.00585.00585.00585.0055003217500
2017-10-1314:00582.00584.00581.00584.001890011016800
2017-10-1313:00583.00583.00581.00581.0061003547300
2017-10-1312:00581.00582.00581.00582.00100005815400
2017-10-1311:00579.00579.00578.00579.0028001620900
2017-10-1310:00581.00581.00578.00578.00151008747100
2017-10-1309:00578.00584.00576.00582.003480020182000
2017-10-1215:00576.00576.00576.00576.001500864000
2017-10-1214:00576.00576.00574.00575.0079004546900
2017-10-1213:00575.00576.00574.00576.0072004139800
2017-10-1212:00574.00575.00574.00575.0049002814300
2017-10-1211:00573.00573.00573.00573.00400229200
2017-10-1210:00574.00574.00573.00573.0018001032100
2017-10-1209:00574.00574.00572.00574.0044002522900
2017-10-1115:00575.00575.00575.00575.0040002300000
2017-10-1114:00573.00575.00572.00575.00152008719400
2017-10-1113:00573.00573.00572.00572.0065003722200
2017-10-1112:00571.00573.00571.00572.0062003546400
2017-10-1111:00571.00571.00570.00570.0051002910100
2017-10-1110:00572.00572.00570.00571.00119006796300
2017-10-1109:00575.00575.00571.00571.002250012890400
2017-10-1015:00575.00575.00575.00575.0021001207500
2017-10-1014:00574.00576.00574.00575.00112006435500
2017-10-1013:00574.00575.00574.00574.0033001896300
2017-10-1012:00574.00575.00574.00574.0058003333000
2017-10-1011:00575.00575.00575.00575.00300172500
2017-10-1010:00575.00576.00574.00574.0025001437200
2017-10-1009:00576.00577.00574.00576.00164009438700
2017-10-0615:00576.00576.00576.00576.0022001267200
2017-10-0614:00573.00575.00573.00575.0080004593600
2017-10-0613:00573.00574.00573.00573.0059003382800
2017-10-0612:00575.00575.00573.00573.0064003674700
2017-10-0611:00574.00575.00574.00575.001500861600
2017-10-0610:00573.00575.00573.00574.0049002814300
2017-10-0609:00573.00573.00571.00573.00172009850600
2017-10-0515:00572.00572.00572.00572.0021001201200
2017-10-0514:00573.00575.00572.00574.001810010370300
2017-10-0513:00574.00574.00573.00574.0059003385600
2017-10-0512:00575.00575.00573.00574.00143008212100
2017-10-0511:00574.00575.00574.00574.0060003444200
2017-10-0510:00575.00575.00574.00574.0066003790400
2017-10-0509:00575.00578.00574.00574.00152008748900
2017-10-0415:00574.00574.00574.00574.0033001894200
2017-10-0414:00575.00575.00573.00574.002760015836400
2017-10-0413:00574.00575.00573.00575.0046002640700
2017-10-0412:00574.00574.00573.00573.00114006536600
2017-10-0411:00574.00575.00572.00574.00150008597000
2017-10-0410:00574.00574.00573.00574.0054003099500
2017-10-0409:00577.00577.00573.00574.004250024466400
2017-10-0315:00575.00575.00575.00575.0046002645000
2017-10-0314:00578.00578.00576.00577.002650015280900
2017-10-0313:00578.00579.00577.00577.00111006412100
2017-10-0312:00581.00581.00576.00578.002120012267100
2017-10-0311:00580.00581.00580.00581.00131007599500
2017-10-0310:00581.00581.00579.00580.002970017229800
2017-10-0309:00587.00588.00581.00582.004580026790700
2017-10-0215:00584.00584.00584.00584.0046002686400
2017-10-0214:00581.00584.00580.00583.004010023335800
2017-10-0213:00578.00581.00578.00580.002410013954400
2017-10-0212:00577.00580.00576.00579.00171009872500
2017-10-0211:00574.00577.00574.00577.00113006499500
2017-10-0210:00574.00575.00573.00574.00154008838200
2017-10-0209:00567.00575.00567.00575.004460025423700
2017-09-2915:00562.00562.00562.00562.0060003372000
2017-09-2914:00563.00563.00562.00562.0057003206200
2017-09-2913:00562.00563.00562.00562.00154008659100
2017-09-2912:00563.00563.00562.00563.0039002195300
2017-09-2911:00563.00565.00563.00563.0062003494700
2017-09-2910:00564.00564.00563.00564.0040002255400
2017-09-2909:00564.00565.00563.00564.00116006541500
2017-09-2815:00563.00563.00563.00563.0033001857900
2017-09-2814:00563.00563.00562.00563.0094005288700
2017-09-2813:00563.00563.00562.00563.00102005740800
2017-09-2812:00562.00563.00562.00563.00151008498600
2017-09-2811:00564.00564.00562.00562.0063003548700
2017-09-2810:00564.00564.00563.00563.0040002255400
2017-09-2809:00564.00564.00562.00563.00100005633600
2017-09-2715:00562.00562.00562.00562.0030001686000
2017-09-2714:00560.00562.00560.00561.002000011211100
2017-09-2713:00561.00562.00560.00561.00147008249600
2017-09-2712:00561.00561.00560.00561.0056003141200
2017-09-2711:00561.00561.00560.00561.0022001234000
2017-09-2710:00560.00561.00560.00561.0028001569700
2017-09-2709:00564.00564.00560.00561.002240012592000
2017-09-2615:00561.00561.00561.00561.0072004039200
2017-09-2614:00561.00563.00559.00561.004060022763300
2017-09-2613:00563.00563.00560.00561.002850015996900
2017-09-2612:00566.00566.00562.00564.002720015341000
2017-09-2611:00565.00566.00565.00565.001500848000
2017-09-2610:00566.00566.00563.00565.00149008415000
2017-09-2609:00562.00566.00561.00566.002490014010200
2017-09-2515:00561.00561.00561.00561.0040002244000
2017-09-2514:00561.00562.00561.00561.002000011238500
2017-09-2513:00561.00562.00561.00562.0033001854000
2017-09-2512:00562.00562.00561.00562.0033001853900
2017-09-2511:00562.00562.00561.00562.0024001348500
2017-09-2510:00561.00562.00560.00562.0090005050500
2017-09-2509:00561.00562.00560.00561.002680015024800
2017-09-2215:00561.00561.00561.00561.0018001009800
2017-09-2214:00560.00561.00559.00560.00157008789700
2017-09-2213:00560.00562.00560.00561.0082004597400
2017-09-2212:00561.00561.00560.00560.00100005606000
2017-09-2211:00561.00561.00560.00560.001400784500
2017-09-2210:00561.00561.00559.00561.00134007507100
2017-09-2209:00562.00563.00561.00561.00134007528100
2017-09-2115:00563.00563.00563.00563.0042002364600
2017-09-2114:00561.00562.00561.00562.0099005558500
2017-09-2113:00562.00562.00561.00562.0044002471200
2017-09-2112:00562.00563.00561.00562.0075004214400
2017-09-2111:00561.00562.00560.00562.0027001515200
2017-09-2110:00559.00561.00559.00561.0050002801000
2017-09-2109:00558.00560.00557.00559.003360018745400
2017-09-2015:00558.00558.00558.00558.0060003348000
2017-09-2014:00558.00558.00557.00558.00100005576000
2017-09-2013:00557.00558.00557.00557.0021001170500
2017-09-2012:00558.00559.00557.00558.00134007478500
2017-09-2011:00558.00558.00557.00558.0048002676900
2017-09-2010:00556.00560.00556.00558.00139007756700
2017-09-2009:00558.00558.00554.00555.002350013068200
2017-09-1915:00558.00558.00558.00558.0081004519800
2017-09-1914:00557.00558.00557.00557.002070011543100
2017-09-1913:00558.00559.00557.00558.00143007976600
2017-09-1912:00557.00558.00557.00557.0059003287200
2017-09-1911:00557.00558.00554.00557.002570014286200
2017-09-1910:00558.00558.00557.00558.0052002900800
2017-09-1909:00559.00559.00556.00558.003300018400100
2017-09-1515:00556.00556.00556.00556.0037002057200
2017-09-1514:00556.00556.00555.00555.00107005946300
2017-09-1513:00555.00556.00555.00555.0075004168900
2017-09-1512:00556.00557.00555.00556.0090005003400
2017-09-1511:00555.00556.00555.00556.0028001556500
2017-09-1510:00556.00556.00555.00555.0095005281800
2017-09-1509:00556.00556.00554.00556.002400013335400
2017-09-1415:00556.00556.00556.00556.0020001112000
2017-09-1414:00556.00556.00555.00555.002150011949400
2017-09-1413:00556.00556.00555.00556.00141007836400
2017-09-1412:00556.00556.00555.00556.00120006671300
2017-09-1411:00556.00556.00555.00556.0023001278400
2017-09-1410:00556.00557.00555.00556.00124006895000
2017-09-1409:00560.00560.00556.00556.00170009475500

   ※ 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