[2466 東証1部] PGMホールディングス 日足 時系列データ

[2466 東証1部] PGMホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-281440.001455.001425.001429.00255700368101500
2015-07-271422.001449.001422.001446.00122500176393300
2015-07-241430.001449.001430.001442.00107800155247800
2015-07-231395.001432.001394.001431.00221200312963000
2015-07-221369.001403.001369.001396.00234800327239000
2015-07-211378.001385.001369.001379.00115200158706400
2015-07-171380.001395.001370.001381.00142700197559400
2015-07-161372.001383.001354.001375.0084800116124600
2015-07-151385.001399.001362.001372.00107000147943000
2015-07-141366.001385.001366.001380.00121300167016300
2015-07-131310.001365.001310.001362.00166500224656800
2015-07-101309.001317.001296.001297.006590086077800
2015-07-091310.001324.001292.001312.00153100199283400
2015-07-081330.001365.001327.001330.00202800272786800
2015-07-071330.001345.001330.001339.0089500119880400
2015-07-061310.001332.001310.001320.005750075918900
2015-07-031331.001345.001331.001333.006000080200500
2015-07-021331.001346.001331.001338.00125500167995300
2015-07-011309.001328.001309.001325.00102100134670000
2015-06-301305.001323.001305.001307.0077700101818800
2015-06-291294.001323.001294.001306.00141500185063200
2015-06-261328.001333.001316.001324.00121500160931500
2015-06-251318.001337.001318.001324.00161200214266000
2015-06-241324.001331.001300.001327.00158000209539100
2015-06-231315.001324.001309.001323.0080800106521100
2015-06-221299.001319.001299.001317.00103100135297400
2015-06-191293.001309.001293.001305.00128200166989400
2015-06-181297.001297.001290.001290.006950089883400
2015-06-171288.001305.001288.001297.0083500108338700
2015-06-161298.001298.001290.001291.006930089528900
2015-06-151296.001302.001294.001298.005870076140400
2015-06-121299.001312.001297.001301.00110700143968000
2015-06-111304.001310.001298.001302.00118700154664900
2015-06-101320.001330.001303.001306.00110100144203100
2015-06-091321.001339.001321.001326.00117800157068500
2015-06-081315.001334.001311.001328.007180095159400
2015-06-051316.001323.001312.001315.004860063958200
2015-06-041315.001325.001315.001322.005080067016200
2015-06-031321.001328.001315.001323.005350070716900
2015-06-021319.001336.001319.001321.00105000139503900
2015-06-011296.001320.001296.001318.007590099357000
2015-05-291300.001305.001294.001296.0084300109474700
2015-05-281310.001310.001295.001302.0094900123542000
2015-05-271306.001317.001302.001308.006770088600400
2015-05-261319.001320.001305.001306.004990065386100
2015-05-251325.001328.001313.001319.0095600126136300
2015-05-221350.001355.001320.001326.00125500166905600
2015-05-211337.001371.001337.001362.00231100314087200
2015-05-201339.001346.001337.001343.0095700128348500
2015-05-191314.001348.001314.001340.00274800367360600
2015-05-181317.001330.001310.001315.00147300194069500
2015-05-151320.001329.001304.001315.00201000264535000
2015-05-141315.001337.001311.001316.00546100720389800
2015-05-131284.001284.001273.001281.004690059956300
2015-05-121280.001284.001273.001284.005030064329400
2015-05-111278.001285.001274.001280.005540070951400
2015-05-081270.001274.001266.001268.005610071227100
2015-05-071255.001277.001255.001269.0092600117333300
2015-05-011267.001268.001254.001263.00126200159053700
2015-04-301279.001282.001264.001273.00136000172840300
2015-04-281284.001287.001278.001279.005390069082100
2015-04-271279.001291.001275.001280.004440056939700
2015-04-241280.001283.001274.001279.007150091478300
2015-04-231263.001285.001261.001278.00119300152057100
2015-04-221280.001280.001263.001268.00119100151176800
2015-04-211273.001284.001273.001279.0081900104580100
2015-04-201277.001283.001271.001277.007050090032900
2015-04-171282.001288.001278.001286.007140091681700
2015-04-161287.001287.001262.001281.00163200207881300
2015-04-151296.001297.001281.001289.00108200139556800
2015-04-141305.001309.001296.001299.0084100109494400
2015-04-131305.001309.001291.001300.00117500152817400
2015-04-101288.001306.001287.001295.00140100181668000
2015-04-091285.001290.001281.001285.005470070279200
2015-04-081290.001293.001279.001280.00103900133409200
2015-04-071282.001289.001273.001278.00114200146168700
2015-04-061285.001295.001282.001282.006880088430600
2015-04-031300.001305.001288.001290.007450096282200
2015-04-021280.001308.001275.001291.00136500176171000
2015-04-011302.001305.001278.001286.00187900242885800
2015-03-311361.001363.001310.001311.00163900217941500
2015-03-301333.001365.001333.001356.00204700276656000
2015-03-271304.001352.001271.001335.007766001024344400
2015-03-261375.001375.001334.001334.0010249001391755800
2015-03-251392.001398.001381.001386.00282100392164400
2015-03-241395.001409.001387.001394.00339900474868600
2015-03-231385.001400.001382.001400.00198900277052100
2015-03-201377.001388.001373.001388.00167500231497500
2015-03-191379.001381.001370.001377.00134300184813700
2015-03-181371.001380.001371.001378.0079600109537500
2015-03-171379.001382.001369.001376.00115200158567100
2015-03-161380.001382.001368.001377.00152900209891800
2015-03-131385.001386.001372.001380.00137500190044400
2015-03-121380.001391.001372.001379.00116000160337400
2015-03-111377.001383.001371.001379.0089700123600800
2015-03-101383.001392.001373.001377.00111700154208100
2015-03-091377.001388.001367.001382.00107000147581000
2015-03-061373.001381.001369.001377.00112500154749400
2015-03-051366.001379.001366.001373.0096400132193400
2015-03-041375.001378.001360.001375.00118300162114100
2015-03-031390.001395.001374.001379.00125000172941000
2015-03-021385.001394.001382.001389.0088600122924800
2015-02-271383.001387.001375.001383.0093500129107500
2015-02-261371.001385.001369.001381.00113000155762700
2015-02-251350.001371.001350.001367.00134200182830100
2015-02-241340.001364.001338.001353.00176800238606100
2015-02-231350.001350.001331.001341.00124900167473100
2015-02-201333.001349.001330.001345.00133100178531100
2015-02-191311.001335.001311.001328.00155000205193700
2015-02-181299.001315.001291.001311.00146000191129100
2015-02-171260.001300.001260.001297.00165600213600700
2015-02-161279.001279.001261.001268.0089900114052700
2015-02-131281.001283.001266.001271.00112500143189800
2015-02-121275.001289.001272.001282.00123300157937200
2015-02-101242.001269.001239.001269.007670096493500
2015-02-091241.001246.001235.001243.005640069934800
2015-02-061251.001254.001237.001241.006770084233600
2015-02-051249.001255.001233.001242.00108200134548900
2015-02-041231.001245.001231.001245.00121400150134800
2015-02-031271.001275.001205.001216.00264400326942300
2015-02-021279.001285.001272.001279.00137900176189000
2015-01-301267.001290.001267.001280.00184200235079100
2015-01-291258.001282.001258.001269.00195600247308100
2015-01-281240.001257.001240.001253.0086000107328500
2015-01-271224.001240.001220.001238.00138900171231000
2015-01-261218.001221.001214.001220.005660068948900
2015-01-231221.001223.001216.001219.006960084845800
2015-01-221213.001224.001201.001219.00132200160568600
2015-01-211181.001220.001181.001208.00174800210179300
2015-01-201185.001190.001180.001187.006030071532300
2015-01-191177.001187.001177.001182.006340074898400
2015-01-161167.001177.001151.001171.00100900117603300
2015-01-151160.001171.001160.001167.006960081137400
2015-01-141148.001164.001148.001156.008380096899900
2015-01-131145.001154.001137.001150.008000091906400
2015-01-091154.001157.001146.001146.007530086571700
2015-01-081143.001161.001143.001153.00109700126796900
2015-01-071136.001150.001136.001143.006590075343700
2015-01-061144.001152.001138.001139.00124400142266700
2015-01-051135.001158.001135.001148.0088500101633100
2014-12-301132.001144.001132.001140.005860066844600
2014-12-291130.001145.001130.001143.00119400135997900
2014-12-261107.001130.001105.001125.00127300142539000
2014-12-251109.001113.001098.001109.00128000141786900
2014-12-241099.001109.001096.001106.008520094056100
2014-12-221096.001096.001084.001095.0097400106318900
2014-12-191107.001109.001090.001092.0098000107563000
2014-12-181099.001103.001086.001097.005930064964200
2014-12-171080.001096.001079.001082.008340090544100
2014-12-161092.001096.001077.001078.00126200136848000
2014-12-151104.001110.001097.001097.00101500111938600
2014-12-121100.001113.001100.001104.008160090130300
2014-12-111100.001109.001100.001104.006560072392000
2014-12-101104.001110.001101.001102.006220068734800
2014-12-091120.001123.001108.001108.008550095246500
2014-12-081125.001128.001120.001121.005860065819100
2014-12-051124.001125.001117.001124.005120057482100
2014-12-041128.001130.001100.001120.008630096581800
2014-12-031125.001126.001120.001125.005400060675700
2014-12-021121.001129.001111.001125.004970055759300
2014-12-011120.001130.001117.001121.007390083127100
2014-11-281110.001120.001110.001118.005620062795200
2014-11-271113.001115.001106.001106.003560039550400
2014-11-261105.001115.001104.001111.006800075474900
2014-11-251108.001108.001103.001104.003690040801700
2014-11-211100.001111.001095.001108.005090056114700
2014-11-201105.001105.001099.001100.003370037120400
2014-11-191101.001110.001100.001100.004470049337600
2014-11-181085.001107.001085.001107.006360069994500
2014-11-171105.001108.001086.001087.007940086881200
2014-11-141118.001118.001104.001112.006840076044800
2014-11-131103.001113.001103.001109.005190057484400
2014-11-121115.001121.001103.001104.0092600102728600
2014-11-111118.001121.001111.001121.005510061630500
2014-11-101110.001118.001102.001113.004690052201600
2014-11-071102.001119.001101.001111.007520083599100
2014-11-061117.001118.001100.001100.006830075717700
2014-11-051116.001120.001106.001118.00106100118128400
2014-11-041123.001138.001112.001116.00171200192421500
2014-10-311098.001127.001098.001122.00201600224829400
2014-10-301090.001100.001090.001095.006820074768100
2014-10-291084.001105.001084.001095.00118100129221000
2014-10-281070.001084.001069.001083.006100065866900
2014-10-271080.001085.001067.001076.007270078337900
2014-10-241070.001080.001066.001079.00104200112109000
2014-10-231043.001069.001042.001061.007880083560300
2014-10-221040.001050.001039.001050.007630079850400
2014-10-211037.001041.001021.001038.006250064500500
2014-10-201028.001036.001024.001034.004610047476500
2014-10-171019.001022.001010.001010.006600067032700
2014-10-161016.001024.001015.001018.005560056670300
2014-10-151020.001034.001016.001032.005180053136000
2014-10-141020.001024.001015.001015.007860080066700
2014-10-101030.001030.001024.001027.008040082608500
2014-10-091032.001037.001031.001031.003790039169900
2014-10-081033.001038.001030.001031.005380055587600
2014-10-071046.001051.001041.001041.005790060547400
2014-10-061035.001046.001034.001040.004850050416600
2014-10-031032.001038.001031.001032.004070042035300
2014-10-021040.001047.001032.001032.00115100119593200
2014-10-011048.001050.001042.001042.005270055132200
2014-09-301052.001054.001049.001050.005140054014400
2014-09-291059.001059.001052.001052.003130032989700
2014-09-261050.001062.001047.001055.00124100130863000
2014-09-251077.001078.001052.001064.00377000402511500
2014-09-241063.001075.001063.001075.00121300129437100
2014-09-221068.001068.001062.001066.005110054471100
2014-09-191055.001066.001050.001066.00149800158820600
2014-09-181047.001055.001047.001055.004540047772100
2014-09-171051.001052.001047.001047.003100032545000
2014-09-161053.001053.001048.001051.005760060514900
2014-09-121050.001055.001050.001050.007570079518100
2014-09-111058.001059.001051.001052.003930041463100
2014-09-101055.001058.001052.001056.004570048224800
2014-09-091060.001060.001052.001055.004220044546900
2014-09-081059.001060.001055.001060.003580037880200
2014-09-051059.001059.001050.001052.002470025976100
2014-09-041052.001055.001050.001050.001940020408900
2014-09-031059.001060.001053.001055.003980042055000
2014-09-021055.001058.001049.001057.004300045345900
2014-09-011046.001050.001045.001050.003100032504700
2014-08-291041.001049.001041.001046.003440035957800
2014-08-281046.001047.001040.001044.003130032635800
2014-08-271046.001050.001045.001048.002450025671900
2014-08-261048.001053.001045.001046.003770039506500
2014-08-251058.001058.001048.001051.003090032505600
2014-08-221060.001060.001045.001047.005560058452200
2014-08-211055.001058.001050.001058.007520079352400
2014-08-201031.001048.001031.001044.005600058366200
2014-08-191020.001029.001020.001029.004090041920100
2014-08-181010.001017.001009.001016.003780038301700
2014-08-151010.001010.001007.001009.002820028454700
2014-08-141009.001010.001007.001007.002440024593800
2014-08-131009.001010.001005.001008.002570025900400
2014-08-121006.001008.001003.001004.003150031665900
2014-08-111002.001006.001001.001005.003460034731800
2014-08-081001.001003.00999.00999.007150071537700
2014-08-071002.001004.001001.001004.003670036781400
2014-08-061001.001004.001000.001001.004910049177200
2014-08-051007.001010.001001.001001.005600056250900
2014-08-041011.001016.001006.001006.003630036653800
2014-08-011014.001017.001010.001010.004620046762300
2014-07-311020.001020.001016.001016.002660027089900
2014-07-301019.001020.001016.001019.002600026464300
2014-07-291017.001020.001016.001016.003070031248100
2014-07-281020.001021.001016.001016.003350034133700
2014-07-251012.001020.001008.001020.003070031124600
2014-07-241012.001016.001006.001007.006810068709400
2014-07-231015.001020.001012.001013.002720027617200
2014-07-221013.001020.001011.001015.002940029800500

   ※ 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