[2440 東証1部] ぐるなび 日足 時系列データ

[2440 東証1部] ぐるなび (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181354.001358.001340.001344.00285400384501300
2017-12-151344.001355.001340.001354.00258000347966700
2017-12-141341.001352.001341.001345.00194600261980100
2017-12-131344.001348.001338.001343.00329600442273200
2017-12-121356.001359.001340.001341.00614100826900700
2017-12-111376.001376.001353.001358.00334300454862600
2017-12-081364.001382.001360.001364.00414800567333600
2017-12-071351.001369.001345.001367.00317200431292300
2017-12-061346.001365.001341.001346.00317600429021000
2017-12-051351.001362.001346.001349.00329700445002900
2017-12-041357.001364.001352.001352.00271800368809400
2017-12-011364.001372.001356.001362.00338100460739700
2017-11-301348.001369.001346.001368.00407100554343000
2017-11-291360.001367.001346.001348.00407800551988900
2017-11-281352.001363.001347.001359.00336600456485900
2017-11-271343.001364.001341.001352.00404500545864400
2017-11-241363.001364.001340.001353.00490100660579700
2017-11-221376.001377.001364.001367.00318900436937300
2017-11-211378.001379.001367.001371.00320300439469000
2017-11-201375.001384.001366.001375.00425400585420200
2017-11-171351.001373.001343.001369.00595100812905900
2017-11-161343.001364.001342.001350.00524300708276600
2017-11-151365.001372.001336.001346.00666700899491900
2017-11-141360.001362.001345.001350.00598200807611700
2017-11-131369.001375.001358.001362.00536300730420100
2017-11-101361.001381.001361.001375.00475100650439300
2017-11-091400.001401.001363.001375.0010365001428758800
2017-11-081368.001397.001366.001395.0010518001454511700
2017-11-071374.001376.001354.001361.0012030001637903700
2017-11-061418.001422.001388.001390.0011709001638154300
2017-11-021412.001418.001397.001412.0016071002257045100
2017-11-011462.001466.001411.001411.0030759004391279200
2017-10-311507.001508.001437.001461.0029798004384205500
2017-10-301787.001815.001732.001747.005894001043979200
2017-10-271744.001763.001741.001763.00311600547333200
2017-10-261703.001739.001701.001736.00219500378682700
2017-10-251718.001718.001704.001708.00179000305871400
2017-10-241719.001727.001712.001720.00161700277777300
2017-10-231730.001740.001717.001723.00280900485307700
2017-10-201716.001735.001709.001725.00201700346772800
2017-10-191729.001741.001709.001716.00253700436898400
2017-10-181689.001723.001673.001715.00372700637076700
2017-10-171715.001719.001689.001697.00246400419099100
2017-10-161710.001712.001698.001700.00170900290952600
2017-10-131729.001737.001703.001708.00287800493634900
2017-10-121693.001723.001689.001722.00315000540424500
2017-10-111720.001727.001683.001693.00520800883603300
2017-10-101746.001766.001703.001719.00540100931444100
2017-10-061759.001784.001735.001746.007190001260340800
2017-10-051699.001757.001677.001745.0014540002513712200
2017-10-041643.001652.001625.001625.00224300366417600
2017-10-031661.001661.001625.001633.00292000477401900
2017-10-021650.001685.001647.001660.00450700751701000
2017-09-291627.001637.001617.001630.00294000478828900
2017-09-281671.001671.001635.001646.00238200391735000
2017-09-271620.001672.001611.001669.00491700812629200
2017-09-261630.001630.001610.001619.00248500402346700
2017-09-251624.001635.001621.001625.00180500293561100
2017-09-221635.001636.001618.001622.00225300365683000
2017-09-211643.001660.001638.001644.00171100282412100
2017-09-201638.001645.001628.001633.00148100242056500
2017-09-191643.001649.001633.001641.00225900370879400
2017-09-151633.001643.001623.001633.00232400378775800
2017-09-141635.001663.001625.001645.00317500523284500
2017-09-131638.001654.001626.001628.00324100529475400
2017-09-121646.001660.001626.001633.00315200516234200
2017-09-111643.001648.001628.001630.00237700388751500
2017-09-081601.001631.001601.001617.00219000354558400
2017-09-071624.001636.001601.001608.00176700285155300
2017-09-061554.001624.001546.001621.00462800739155600
2017-09-051589.001606.001570.001570.00348400551879200
2017-09-041619.001624.001590.001592.00382400611981100
2017-09-011639.001648.001626.001627.00289100472715600
2017-08-311631.001659.001628.001639.00299000491591000
2017-08-301631.001645.001620.001635.006257001021093900
2017-08-291638.001645.001621.001640.00257600420517400
2017-08-281648.001668.001638.001655.00312000514489600
2017-08-251682.001682.001645.001657.00215600357275800
2017-08-241664.001689.001657.001682.00270700454464200
2017-08-231646.001675.001644.001664.00360300600254600
2017-08-221643.001654.001632.001634.00186600306434300
2017-08-211647.001665.001639.001642.00188600310858600
2017-08-181645.001653.001636.001652.00175200288250100
2017-08-171649.001671.001649.001662.00296200492635800
2017-08-161629.001645.001623.001643.00263800432241600
2017-08-151627.001631.001613.001629.00391000635032600
2017-08-141609.001636.001598.001624.00472700767223300
2017-08-101625.001636.001614.001617.00400600650028600
2017-08-091622.001626.001603.001622.00440900712121100
2017-08-081610.001622.001593.001622.00401000645813300
2017-08-071631.001632.001606.001613.00322900522162400
2017-08-041612.001627.001601.001625.00415700671685100
2017-08-031605.001621.001586.001620.006957001116370200
2017-08-021639.001639.001596.001600.0013773002211833800
2017-08-011690.001697.001644.001649.0016097002667971900
2017-07-311859.001866.001788.001804.00473600862320700
2017-07-281861.001868.001839.001845.00443100820372900
2017-07-271846.001860.001839.001849.00227900421440100
2017-07-261840.001844.001826.001843.00171000313677300
2017-07-251850.001857.001832.001840.00224600414388000
2017-07-241860.001863.001828.001832.00318100585609900
2017-07-211871.001875.001851.001858.00357400666136800
2017-07-201845.001871.001842.001864.00434100807110200
2017-07-191833.001846.001821.001837.00286500525647000
2017-07-181823.001823.001795.001820.00335300606594500
2017-07-141825.001839.001819.001823.00150000273873700
2017-07-131836.001838.001812.001816.00281100511668400
2017-07-121848.001868.001835.001837.00312800577252000
2017-07-111845.001862.001834.001848.00280000518327300
2017-07-101828.001856.001822.001848.006721001237274200
2017-07-071817.001817.001793.001795.00377400679163900
2017-07-061829.001840.001810.001822.00252800460889600
2017-07-051805.001838.001797.001837.00395700720569900
2017-07-041819.001821.001800.001810.00292200528662000
2017-07-031833.001836.001809.001809.00309500562232100
2017-06-301800.001836.001792.001826.005987001091088300
2017-06-291788.001821.001788.001816.00347000627779700
2017-06-281801.001817.001779.001779.00312900561040500
2017-06-271802.001809.001785.001803.00273600492311300
2017-06-261786.001803.001777.001795.00357000639085000
2017-06-231794.001811.001771.001773.00529300943114500
2017-06-221790.001797.001774.001789.00324100578096200
2017-06-211804.001813.001787.001790.00410500737344900
2017-06-201825.001828.001806.001809.00281700511123000
2017-06-191786.001826.001786.001812.00482200874631100
2017-06-161783.001788.001769.001785.006658001183040000
2017-06-151795.001801.001769.001789.007614001358603700
2017-06-141817.001826.001775.001797.009544001715773500
2017-06-131800.001816.001786.001814.007303001316971300
2017-06-121850.001854.001789.001796.0016369002969795800
2017-06-091915.001930.001888.001890.007505001430064300
2017-06-081949.001965.001925.001925.00430500835065100
2017-06-071959.001968.001945.001954.00423100826633200
2017-06-061990.001997.001957.001975.006762001334460800
2017-06-051992.002028.001992.002011.005103001026851600
2017-06-021960.001995.001948.001987.006334001252804100
2017-06-011985.001987.001957.001964.005959001173316500
2017-05-312007.002025.001975.001979.00460600918306000
2017-05-301981.002019.001958.002014.006287001250816100
2017-05-292018.002022.001993.001996.00260100521314600
2017-05-262043.002054.002010.002016.00236400478721900
2017-05-252018.002042.002011.002031.00365000740846400
2017-05-242006.002025.002001.002021.00308900622743300
2017-05-231992.002025.001983.002007.005921001188014500
2017-05-221995.001996.001976.001987.00185400368369900
2017-05-191997.002002.001980.001980.00256900510545700
2017-05-181953.001998.001953.001995.00255200504913400
2017-05-171981.001993.001965.001980.00413300819413300
2017-05-161989.002003.001964.002003.006194001231270200
2017-05-151981.001981.001931.001980.007163001407860900
2017-05-122020.002024.001988.001996.0011172002236509300
2017-05-112012.002021.001951.002018.0018375003672028100
2017-05-102284.002292.002256.002262.00323600735803000
2017-05-092280.002302.002271.002282.00293300670800600
2017-05-082278.002314.002278.002283.00318900731102500
2017-05-022229.002279.002229.002256.00189600427797900
2017-05-012207.002247.002195.002237.00248200551942400
2017-04-282192.002247.002188.002239.00344200765504600
2017-04-272182.002208.002165.002202.00225300493448100
2017-04-262177.002190.002161.002180.00198100430827500
2017-04-252174.002174.002138.002163.00161200347591200
2017-04-242155.002179.002145.002174.00191800415185800
2017-04-212163.002168.002131.002147.00182200390412500
2017-04-202176.002177.002126.002145.00130900280936700
2017-04-192142.002196.002142.002170.00184000400139600
2017-04-182151.002162.002129.002155.00116100249570500
2017-04-172095.002147.002087.002142.00252700538934500
2017-04-142124.002133.002101.002103.00178400377259000
2017-04-132130.002147.002111.002135.00277900591663400
2017-04-122206.002227.002151.002167.00329800717740300
2017-04-112265.002276.002230.002246.00193400434553200
2017-04-102302.002312.002283.002290.00166000380762000
2017-04-072263.002308.002251.002291.00289200660946000
2017-04-062280.002302.002236.002245.00227000512091700
2017-04-052226.002315.002223.002306.00377900859552300
2017-04-042254.002273.002204.002215.00290100646207000
2017-04-032308.002312.002252.002260.00298700677479900
2017-03-312318.002364.002279.002330.00339300792071800
2017-03-302350.002361.002275.002285.00295000684847100
2017-03-292318.002380.002309.002355.00345200811880200
2017-03-282293.002334.002291.002319.00226700525267900
2017-03-272286.002302.002254.002286.00144500329931900
2017-03-242260.002302.002251.002300.00171400392251000
2017-03-232274.002275.002243.002260.00151500342338600
2017-03-222294.002316.002273.002276.00166000380733000
2017-03-212320.002336.002308.002328.00133100309415200
2017-03-172305.002319.002302.002314.0081300187830200
2017-03-162296.002311.002280.002308.0097800225285500
2017-03-152312.002320.002301.002302.0094100217266300
2017-03-142325.002325.002303.002311.00105700244633500
2017-03-132320.002345.002315.002320.00121500282932000
2017-03-102327.002327.002301.002312.00160600371700600
2017-03-092308.002313.002291.002305.00112000258283700
2017-03-082327.002341.002303.002308.00307800712449500
2017-03-072252.002321.002250.002321.004895001122588600
2017-03-062250.002264.002226.002238.00222900499295800
2017-03-032248.002262.002239.002250.00159600359109700
2017-03-022252.002252.002228.002245.00202500453355800
2017-03-012230.002238.002206.002238.00128700286441400
2017-02-282242.002258.002227.002228.00200200448369600
2017-02-272235.002255.002223.002236.00113300253396400
2017-02-242222.002248.002212.002244.00136100304502400
2017-02-232235.002245.002220.002237.00183400409489600
2017-02-222229.002238.002206.002229.00158900353678200
2017-02-212226.002239.002211.002223.00166600370257600
2017-02-202213.002220.002184.002217.00232500512282200
2017-02-172217.002225.002202.002219.00175300388457100
2017-02-162202.002208.002188.002207.00183700404134500
2017-02-152236.002245.002190.002201.00221700489837000
2017-02-142266.002266.002210.002215.00211700472810700
2017-02-132209.002243.002186.002241.00293000650389300
2017-02-102259.002267.002218.002224.00275600616037500
2017-02-092235.002273.002226.002250.00363200817488200
2017-02-082184.002231.002175.002230.00319900707897300
2017-02-072221.002223.002161.002172.004981001086499300
2017-02-062239.002280.002210.002231.006353001416720000
2017-02-032275.002277.002203.002246.0014289003203909300
2017-02-022520.002520.002428.002448.004737001165116400
2017-02-012498.002532.002472.002516.004172001043581100
2017-01-312462.002498.002457.002490.00195400485413200
2017-01-302470.002498.002455.002493.00302700749901700
2017-01-272499.002504.002473.002484.00197400490723700
2017-01-262472.002488.002447.002488.00214500530041600
2017-01-252490.002510.002448.002473.00243600601632200
2017-01-242460.002476.002445.002472.00153900378918400
2017-01-232480.002493.002462.002467.00182300451156300
2017-01-202475.002493.002448.002478.00368000912097000
2017-01-192436.002477.002431.002466.00357600879955600
2017-01-182383.002425.002363.002421.00191400459409100
2017-01-172445.002447.002391.002400.00189400456309900
2017-01-162470.002474.002405.002427.00208500508611800
2017-01-132446.002475.002424.002458.00381700937738500
2017-01-122414.002440.002386.002425.00283000684875700
2017-01-112422.002425.002377.002391.00238700573320500
2017-01-102475.002582.002415.002426.005686001407165400
2017-01-062365.002440.002364.002428.00398600962365400
2017-01-052325.002373.002306.002365.00361800847980400
2017-01-042349.002349.002315.002321.00280400652056700
2016-12-302275.002333.002268.002325.00197500456013200
2016-12-292292.002306.002276.002296.00266600610632300
2016-12-282303.002338.002280.002336.00149200346528600
2016-12-272312.002346.002308.002312.00182900424079600
2016-12-262280.002326.002261.002320.00166300383814000
2016-12-222323.002323.002273.002278.00192900441597000
2016-12-212308.002351.002290.002325.00378900880090800
2016-12-202281.002306.002271.002292.00211800485676900
2016-12-192261.002290.002249.002284.00221400501940600
2016-12-162270.002278.002243.002261.00353100798311900
2016-12-152330.002336.002260.002298.00365400841129800
2016-12-142378.002383.002332.002351.004447001051013300

   ※ 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