[2695 東証1部] くらコーポレーション 日足 時系列データ

[2695 東証1部] くらコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-175120.005120.005050.005060.0078000396361000
2017-11-164950.005110.004940.005090.0096200486936500
2017-11-155030.005030.004935.004945.00100700500681500
2017-11-145050.005050.004980.005010.00102100511132500
2017-11-135060.005070.005010.005010.0063800321134000
2017-11-105060.005080.005030.005050.0058700296843000
2017-11-095040.005100.005030.005060.0086900440435000
2017-11-085060.005080.005000.005010.00103500519992000
2017-11-075030.005060.005000.005050.0059000297177000
2017-11-065030.005070.005020.005060.0061000308203000
2017-11-025090.005100.005020.005020.00120400608064000
2017-11-015080.005090.005050.005070.0078500397962000
2017-10-315080.005100.005050.005080.0064800328707000
2017-10-305160.005160.005080.005100.0097200496795000
2017-10-275110.005160.005090.005150.0079400407457000
2017-10-265150.005200.005090.005160.00113200583331000
2017-10-255230.005230.005160.005170.00134100695073000
2017-10-245240.005250.005210.005230.0080000418412000
2017-10-235240.005280.005240.005260.0053400280723000
2017-10-205280.005280.005240.005250.0058500307591000
2017-10-195310.005350.005240.005280.00137700728632000
2017-10-185230.005250.005220.005230.0055400289743000
2017-10-175250.005260.005180.005220.0062500326684000
2017-10-165240.005270.005190.005250.0084800443981000
2017-10-135290.005300.005210.005230.00121200634460000
2017-10-125180.005300.005170.005280.001993001048518000
2017-10-115120.005170.005110.005140.0096600496788000
2017-10-105030.005110.005030.005100.0097400494888000
2017-10-065060.005090.005030.005030.00111800564634000
2017-10-054995.005060.004995.005060.00103000518453500
2017-10-044995.005030.004980.004995.0093600468019500
2017-10-035010.005020.004980.005020.0073400367535500
2017-10-025000.005010.004960.004980.00122200608594000
2017-09-295020.005050.004995.005030.0083000417102500
2017-09-284965.005010.004940.005010.0082700411628500
2017-09-275000.005010.004955.004965.0075200373691500
2017-09-265030.005030.004970.004990.00113800568766000
2017-09-254975.005020.004970.005020.00113500567400000
2017-09-224975.004985.004935.004950.00130000643249500
2017-09-215020.005020.004965.004975.0098200489718500
2017-09-205040.005040.004975.004995.00140700703002500
2017-09-194985.005030.004980.005020.00100300501902500
2017-09-154955.004975.004940.004965.00120800598431500
2017-09-145060.005060.004955.004960.00161200805588000
2017-09-135020.005080.004990.005040.002035001024055500
2017-09-124970.005000.004875.004995.002449001210933000
2017-09-115070.005080.004940.004965.004215002099448500
2017-09-085190.005200.005060.005070.007054003613474000
2017-09-075740.005880.005710.005790.00109400634173000
2017-09-065710.005850.005680.005840.00114300660904000
2017-09-055970.005970.005750.005840.0077300452270000
2017-09-046050.006050.005930.005970.0048200288416000
2017-09-016020.006070.006020.006050.0037600227257000
2017-08-316070.006080.006020.006040.0059100357194000
2017-08-305980.006130.005970.006070.001700001028781000
2017-08-295860.005930.005850.005920.0035200207441000
2017-08-285840.005920.005840.005910.0053500315091000
2017-08-255850.005870.005810.005820.0037900221044000
2017-08-245900.005970.005850.005850.0081500480667000
2017-08-235800.005870.005770.005860.0067800395039000
2017-08-225690.005820.005680.005790.00115000662399000
2017-08-215630.005650.005560.005640.0050300282352000
2017-08-185660.005660.005560.005630.0078000437514000
2017-08-175680.005720.005660.005660.0054100307202000
2017-08-165740.005740.005670.005680.0035600202889000
2017-08-155620.005740.005580.005740.00100900573709000
2017-08-145590.005620.005510.005600.0067300374926000
2017-08-105600.005620.005560.005600.0047000262816000
2017-08-095620.005620.005550.005600.0053400299062000
2017-08-085620.005660.005620.005640.0043800247038000
2017-08-075600.005640.005560.005620.0060400338973000
2017-08-045570.005600.005560.005580.0034900194710000
2017-08-035510.005600.005510.005580.0056400314105000
2017-08-025550.005560.005490.005550.0053300294820000
2017-08-015560.005560.005510.005550.0040000221251000
2017-07-315530.005570.005500.005550.0068100377764000
2017-07-285530.005580.005490.005580.001862001035277000
2017-07-275510.005540.005490.005500.0061700340117000
2017-07-265500.005540.005480.005510.0066700367355000
2017-07-255450.005490.005400.005480.0053300290460000
2017-07-245450.005480.005420.005460.0059600324923000
2017-07-215480.005490.005420.005480.0070900387097000
2017-07-205430.005500.005430.005480.0083700458683000
2017-07-195460.005460.005300.005430.00114700617418000
2017-07-185420.005490.005400.005460.00124100676248000
2017-07-145300.005410.005290.005410.00111700600510000
2017-07-135280.005320.005270.005320.0071900380936000
2017-07-125280.005300.005260.005280.0066400350568000
2017-07-115220.005280.005200.005260.0065700345033000
2017-07-105250.005300.005210.005210.0082100431032000
2017-07-075250.005290.005200.005260.00114700603220000
2017-07-065190.005200.005160.005170.0043300224191000
2017-07-055180.005210.005120.005160.0056400290996000
2017-07-045260.005280.005200.005200.0085400445901000
2017-07-035180.005260.005170.005260.0093800491059000
2017-06-305140.005190.005130.005170.0057100294844000
2017-06-295170.005190.005140.005170.0055200285302000
2017-06-285180.005210.005150.005150.0062400322639000
2017-06-275170.005200.005160.005180.0055100285393000
2017-06-265120.005180.005080.005170.0086700445539000
2017-06-235150.005200.005120.005140.0059600307130000
2017-06-225180.005200.005120.005150.0074000381512000
2017-06-215170.005220.005170.005180.0038200198286000
2017-06-205240.005270.005210.005210.0053500279843000
2017-06-195210.005280.005210.005240.0059400311884000
2017-06-165180.005230.005140.005210.0095000494494000
2017-06-155370.005370.005180.005220.00168400883034000
2017-06-145190.005410.005170.005390.002944001566979000
2017-06-135050.005140.005040.005120.00122700626534000
2017-06-124985.005080.004980.005080.003172001595196000
2017-06-094995.005030.004960.004990.00193600968178000
2017-06-084880.005040.004870.004990.004791002383477500
2017-06-074745.004760.004675.004760.00145400687207500
2017-06-064770.004810.004740.004750.00137200653917500
2017-06-054810.004835.004765.004770.003668001756846500
2017-06-024990.004990.004920.004935.0096300475968500
2017-06-015010.005020.004980.004980.0087100435068000
2017-05-314980.005050.004980.005030.0091100458167000
2017-05-305050.005050.004995.005020.0097300488947000
2017-05-294945.005040.004945.005020.00144700723961000
2017-05-264925.004970.004920.004945.00162900806875500
2017-05-254900.004930.004895.004905.00126500621583500
2017-05-244875.004910.004870.004900.00156800767459000
2017-05-234820.004870.004820.004855.00160000776728500
2017-05-224780.004830.004765.004820.00198700955564000
2017-05-194705.004775.004685.004760.002632001247734000
2017-05-184625.004705.004625.004690.00131000612600000
2017-05-174650.004695.004645.004685.00102600479874000
2017-05-164670.004680.004640.004650.0074300345966000
2017-05-154660.004695.004650.004670.00151600708896500
2017-05-124630.004660.004630.004650.0062900291982000
2017-05-114670.004675.004625.004635.0077300359034000
2017-05-104665.004680.004655.004655.00118400552382500
2017-05-094600.004670.004600.004670.00210400976798000
2017-05-084560.004615.004560.004600.00188700865496000
2017-05-024560.004575.004545.004545.00121300552827500
2017-05-014560.004580.004540.004545.00122100555815500
2017-04-284640.004640.004580.004590.00111200511482000
2017-04-274605.004645.004600.004620.00166800771458500
2017-04-264600.004625.004555.004620.007047003239626500
2017-04-254700.004710.004630.004635.0011063005169656500
2017-04-244765.004765.004710.004725.002823001337783500
2017-04-214695.004760.004685.004745.00206500974979500
2017-04-204700.004710.004675.004695.00140500659261000
2017-04-194660.004725.004660.004700.00209500981491500
2017-04-184720.004725.004640.004660.00164900770211500
2017-04-174605.004700.004600.004695.002243001043756000
2017-04-144690.004705.004585.004600.002753001275446000
2017-04-134760.004775.004685.004720.002217001046998000
2017-04-124800.004825.004770.004795.00151000723606500
2017-04-114830.004855.004800.004810.00156000752149000
2017-04-104830.004870.004820.004830.00175400848897000
2017-04-074805.004835.004770.004815.002135001026854500
2017-04-064815.004845.004785.004800.00198400955282500
2017-04-054810.004845.004785.004805.00162600782559000
2017-04-044750.004825.004750.004805.003002001435518500
2017-04-034710.004855.004710.004785.004315002066084500
2017-03-314680.004715.004650.004650.00212700996035000
2017-03-304680.004725.004640.004660.002207001033727500
2017-03-294605.004670.004595.004670.00185400861147500
2017-03-284595.004600.004560.004590.00124400569935500
2017-03-274610.004610.004560.004570.00100300459823000
2017-03-244555.004610.004535.004610.0091600420260500
2017-03-234555.004560.004520.004545.00124900566342500
2017-03-224580.004580.004555.004560.0082200375353000
2017-03-214565.004615.004545.004615.0097500446893500
2017-03-174580.004580.004550.004560.0087600399617000
2017-03-164570.004595.004550.004575.0078100357053500
2017-03-154645.004645.004565.004575.00125600577245500
2017-03-144635.004665.004615.004645.0081000375711500
2017-03-134600.004640.004595.004630.00106600493055500
2017-03-104575.004585.004560.004580.00119900548597000
2017-03-094535.004560.004520.004560.0079700362291500
2017-03-084550.004550.004510.004525.0095300431347500
2017-03-074510.004540.004470.004540.002546001147926000
2017-03-064580.004600.004465.004510.004799002168832000
2017-03-034710.004720.004680.004705.0078700370166000
2017-03-024695.004705.004655.004700.00110800518944000
2017-03-014685.004685.004640.004675.0060400281690500
2017-02-284610.004685.004600.004650.0096200446672000
2017-02-274660.004660.004600.004605.0093800433164500
2017-02-244690.004690.004640.004660.0072900339669500
2017-02-234655.004695.004640.004695.0065800307297500
2017-02-224655.004655.004625.004650.0054600253288000
2017-02-214635.004655.004615.004650.0050500234387500
2017-02-204615.004640.004600.004640.0035200162633000
2017-02-174605.004615.004580.004615.0043200198654500
2017-02-164605.004625.004590.004595.0051800238498000
2017-02-154675.004680.004595.004610.0099800460947000
2017-02-144725.004725.004635.004635.0075500352675000
2017-02-134635.004700.004630.004695.00100800471384500
2017-02-104570.004610.004570.004605.0063700292749500
2017-02-094565.004580.004540.004550.0072500330366500
2017-02-084560.004575.004540.004560.0070300320249500
2017-02-074580.004580.004550.004560.0055900254918500
2017-02-064600.004600.004550.004585.0072000329366500
2017-02-034615.004625.004540.004560.00196000896821500
2017-02-024665.004680.004605.004610.00158900736314500
2017-02-014690.004695.004660.004680.00127600596139500
2017-01-314760.004760.004700.004705.00106400502468000
2017-01-304770.004785.004740.004780.0086600412847500
2017-01-274740.004775.004735.004760.00106800508053500
2017-01-264705.004740.004690.004735.0070100330578500
2017-01-254720.004720.004670.004690.0078600368391000
2017-01-244715.004730.004680.004700.0092200432869000
2017-01-234715.004720.004700.004715.0060400284553000
2017-01-204715.004720.004690.004700.00124300584272500
2017-01-194735.004770.004715.004725.0084400399634000
2017-01-184760.004770.004700.004745.00108500512767000
2017-01-174820.004820.004755.004755.0070800337644000
2017-01-164825.004840.004795.004810.0063000302975000
2017-01-134775.004815.004760.004795.0075300360772500
2017-01-124850.004855.004785.004795.00172800830381500
2017-01-114870.004875.004850.004855.0077800378302500
2017-01-104920.004925.004855.004870.00131300640706500
2017-01-064880.004935.004870.004935.00123800606766000
2017-01-054890.004920.004855.004880.00125600613166500
2017-01-044945.004950.004895.004895.0097600479540000
2016-12-304885.004930.004865.004915.0071400349864000
2016-12-294925.004950.004850.004875.00117800575991500
2016-12-284925.004950.004920.004925.0086700427826000
2016-12-274870.004920.004860.004910.0098500482610000
2016-12-264850.004870.004825.004865.0076300370431000
2016-12-224815.004875.004795.004860.00111800541045000
2016-12-214820.004835.004800.004815.00110600532694000
2016-12-204780.004825.004765.004820.00109900527823000
2016-12-194810.004810.004755.004765.00129300616973500
2016-12-164880.004895.004805.004810.00172300833129500
2016-12-155000.005000.004880.004895.00167700823444000
2016-12-145030.005090.004970.005010.00141000708555000
2016-12-134835.005030.004835.005030.003050001505679000
2016-12-124755.004800.004720.004780.00111000529051500
2016-12-094700.004750.004685.004750.0083400393567000
2016-12-084740.004740.004685.004730.0090900427788500
2016-12-074755.004765.004705.004720.0061600290587500
2016-12-064725.004745.004695.004730.00100200472754500
2016-12-054820.004840.004730.004740.00107500512783500
2016-12-024935.004935.004805.004820.0083000402566500
2016-12-014920.004950.004885.004920.0083500410756000
2016-11-304885.004920.004865.004900.0062000303540500
2016-11-294890.004900.004865.004900.0052900258406500
2016-11-284825.004900.004795.004895.00123700598637500
2016-11-254855.004860.004795.004820.00129800624645000
2016-11-244870.004875.004810.004835.00128400620513000
2016-11-224860.004875.004805.004870.00118000571063000
2016-11-214840.004865.004820.004850.0084000406608000
2016-11-184900.004905.004830.004885.0072800354589000
2016-11-174880.004965.004880.004930.0058400287617000
2016-11-164840.004895.004825.004890.0067400327834000
2016-11-154920.004920.004780.004835.00113800548398000

   ※ 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