[2772 東証1部] ゲンキー 日足 時系列データ

[2772 東証1部] ゲンキー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173975.004030.003945.003975.0097200386891500
2017-11-163910.004010.003910.003970.0069800276366500
2017-11-154000.004030.003890.003950.00105500416361500
2017-11-144030.004105.004005.004025.00101600410593000
2017-11-134070.004075.003960.004030.00117500470549000
2017-11-104010.004085.004010.004075.0060300243814500
2017-11-094115.004160.004015.004080.00139700570521000
2017-11-084095.004145.004065.004145.0056900233856000
2017-11-074090.004150.004080.004135.0062600257637500
2017-11-064130.004175.004090.004110.0093400385227500
2017-11-024175.004230.004130.004160.00102300425832500
2017-11-014190.004215.004140.004195.0098500411157000
2017-10-314195.004200.004110.004180.00109700455560000
2017-10-304060.004200.004050.004195.00228500949226000
2017-10-273905.004090.003905.004025.002587001037997500
2017-10-263880.003910.003860.003890.00143100557325500
2017-10-253915.003930.003840.003885.00212500824833500
2017-10-243930.003930.003880.003890.00192500750948500
2017-10-233920.004020.003850.003885.006078002377886500
2017-10-204200.004280.004135.004165.00163500684469000
2017-10-194235.004260.004195.004200.00130900552622000
2017-10-184260.004295.004235.004235.0080900344165500
2017-10-174335.004365.004235.004245.00131800564407500
2017-10-164350.004360.004320.004335.0086500375333500
2017-10-134335.004335.004270.004305.0094300405930500
2017-10-124350.004375.004310.004320.0067400291872000
2017-10-114430.004445.004315.004325.0084000366180000
2017-10-104315.004430.004315.004395.0088800389581000
2017-10-064320.004365.004250.004350.0094900409985500
2017-10-054380.004395.004310.004315.00182300790711000
2017-10-044380.004500.004355.004430.002428001077552000
2017-10-034405.004405.004330.004375.00121600531490500
2017-10-024370.004410.004270.004375.00174300756531000
2017-09-294355.004400.004280.004385.00144400628047000
2017-09-284335.004425.004295.004410.002944001280479500
2017-09-274460.004510.004345.004405.002705001193436000
2017-09-264495.004575.004425.004525.002631001187342000
2017-09-254500.004615.004500.004565.00120700552391000
2017-09-224670.004690.004465.004505.00196300889440000
2017-09-214620.004895.004600.004740.004117001941358000
2017-09-204600.004630.004550.004565.00132000605396500
2017-09-194665.004665.004530.004585.0097600447261500
2017-09-154660.004680.004590.004615.00104700484064500
2017-09-144680.004725.004580.004640.00163700762423500
2017-09-134750.004865.004635.004655.004001001893798500
2017-09-125060.005060.004950.005000.00111900559309000
2017-09-115050.005090.004920.005040.00138100692873000
2017-09-085020.005160.004855.005000.002764001380387000
2017-09-074920.005120.004890.005030.002976001488991000
2017-09-064480.004940.004470.004910.003477001665400000
2017-09-054970.004975.004510.004550.004207001959680000
2017-09-044970.005040.004780.004965.002639001297813000
2017-09-014825.004975.004815.004970.002866001407216500
2017-08-314770.004810.004700.004765.00137100651712000
2017-08-304430.004740.004430.004695.003062001418863000
2017-08-294515.004515.004385.004420.00123800550020000
2017-08-284445.004550.004435.004535.0092800418314500
2017-08-254495.004500.004360.004455.0092500408040000
2017-08-244565.004565.004415.004445.00136700613590000
2017-08-234395.004455.004375.004425.0091000401845000
2017-08-224330.004345.004260.004340.0078700339383000
2017-08-214245.004380.004245.004325.00107900466503500
2017-08-184405.004485.004220.004245.002704001165955500
2017-08-174500.004575.004430.004465.0086700389332000
2017-08-164495.004605.004370.004455.00199500892143500
2017-08-154230.004470.004195.004455.003063001345138500
2017-08-144190.004245.004140.004155.0094800396118500
2017-08-104180.004270.004145.004255.00134000565419500
2017-08-094200.004285.004110.004130.00205900859164000
2017-08-084120.004230.004100.004205.00206800863875000
2017-08-074060.004130.004010.004100.00186200757068500
2017-08-044085.004115.004045.004060.00142400580556500
2017-08-034050.004165.004030.004120.00170800699929500
2017-08-024135.004135.004030.004055.00178300727293500
2017-08-014100.004170.004060.004135.00148400611059000
2017-07-314180.004225.004060.004115.00235500968470000
2017-07-284235.004355.004125.004210.003098001306248500
2017-07-274020.004350.004010.004300.004496001897629500
2017-07-264000.004085.003850.004050.004055001612881000
2017-07-254125.004150.003935.003970.004596001848150000
2017-07-243900.004220.003895.004190.007613003121193000
2017-07-213355.004040.003300.003950.0017075006603419500
2017-07-203330.003355.003295.003340.0093100309920500
2017-07-193220.003360.003200.003345.00214100709268500
2017-07-183200.003220.003140.003220.00119100378205500
2017-07-143225.003240.003180.003200.0066500213429500
2017-07-133200.003275.003200.003225.00114800372053000
2017-07-123240.003250.003170.003175.0084900271869000
2017-07-113120.003265.003110.003250.00270700870110500
2017-07-103085.003130.003040.003125.0076700237189500
2017-07-073060.003075.002999.003060.00111400338876400
2017-07-063050.003140.003020.003125.00123900383334500
2017-07-053025.003085.003005.003080.0065500199766500
2017-07-043060.003085.003015.003045.0093800286048000
2017-07-033015.003085.002973.003070.00122400370735300
2017-06-302962.003005.002944.002999.00125500372798500
2017-06-293005.003025.002955.002981.00104900312827700
2017-06-283085.003085.003000.003005.0082700251152500
2017-06-273120.003130.003045.003085.0094900292464000
2017-06-263160.003195.003050.003090.00142500441293000
2017-06-233180.003285.003125.003160.00268700860997500
2017-06-223000.003210.002996.003190.004370001361714600
2017-06-212958.003010.002949.002974.0097100289032800
2017-06-202983.002983.002942.002950.0082400243335100
2017-06-192964.003010.002945.002969.00101000300387100
2017-06-162979.003000.002933.002964.00179600532816200
2017-06-152974.003040.002963.003010.00327200981902600
2017-06-142975.003015.002970.002980.0090100269085600
2017-06-132972.002986.002953.002969.0053900160031200
2017-06-122970.002981.002942.002981.0067400199529900
2017-06-092962.002984.002956.002967.0057500170515400
2017-06-082980.003005.002961.002968.0072800216834400
2017-06-073000.003000.002956.002961.00131100389441900
2017-06-063035.003035.002993.003010.0092800279352700
2017-06-053050.003060.003015.003025.0073800224030000
2017-06-023090.003095.003020.003035.00112900344464000
2017-06-012983.003085.002954.003085.00165800502670600
2017-05-313020.003045.002979.002985.00142500427791400
2017-05-303015.003060.002999.003020.0094000284031700
2017-05-293015.003070.002997.003000.00141400427529900
2017-05-263105.003105.003005.003025.00141900429247500
2017-05-253145.003175.003110.003115.0085600268674000
2017-05-243140.003180.003105.003140.0093900295176500
2017-05-233095.003185.003095.003115.00132500416242500
2017-05-223000.003115.003000.003095.00134700414373500
2017-05-193010.003020.002974.002986.0068500204822200
2017-05-182954.003015.002942.002999.00123900368580500
2017-05-173060.003125.003040.003045.00168600520034500
2017-05-163000.003060.003000.003055.0086000260697000
2017-05-153010.003020.002980.003000.0062500187578900
2017-05-123035.003065.002977.003005.00102400308044900
2017-05-112961.003045.002941.003035.00187300562589900
2017-05-102940.002957.002921.002956.00103400304497200
2017-05-092930.002965.002918.002933.00112600331151200
2017-05-082970.002970.002915.002931.00159300467391100
2017-05-022855.002943.002839.002912.00213600619047300
2017-05-012843.002871.002825.002843.0091900261209400
2017-04-282880.002880.002823.002852.00138200393647800
2017-04-272852.002871.002843.002864.0096700276130100
2017-04-262884.002920.002830.002844.00200300574065100
2017-04-252797.002858.002756.002843.00233000656192500
2017-04-242890.002909.002770.002796.005473001542337600
2017-04-213010.003050.002852.002881.008253002392567200
2017-04-203170.003170.003065.003135.00146600457593000
2017-04-193090.003200.003075.003130.00131700414151000
2017-04-183165.003180.003050.003100.00139700432640500
2017-04-172950.003105.002944.003095.00142600435249900
2017-04-142990.003005.002920.002931.00136800403505200
2017-04-132951.003025.002926.002994.00137200407173000
2017-04-123080.003100.002996.003010.00113600344886300
2017-04-113145.003170.003065.003095.0092700289090000
2017-04-103170.003210.003130.003145.0076300240785000
2017-04-073140.003240.003065.003155.00158800499070000
2017-04-063270.003270.003055.003170.00253500794462500
2017-04-056610.006750.006540.006620.0078000516966000
2017-04-046780.006880.006530.006550.0099300659471000
2017-04-036910.006940.006710.006840.0068400467939000
2017-03-316970.007100.006880.006880.0082800577900000
2017-03-307230.007230.006860.006910.00115700807669000
2017-03-297070.007220.007070.007200.0033500240154000
2017-03-287010.007130.006960.007080.0054600384752000
2017-03-276880.007020.006830.007000.0053500370641000
2017-03-246930.007060.006840.006900.00111900776168000
2017-03-237220.007340.007090.007150.00100000720450000
2017-03-227010.007220.007010.007180.00106900760281000
2017-03-216900.007190.006900.007150.0094100666929000
2017-03-176980.007080.006880.006900.0070100487606000
2017-03-166750.006970.006750.006970.0061300423471000
2017-03-156900.007160.006740.006810.00141600982086000
2017-03-146640.006950.006610.006940.002318001579534000
2017-03-136310.006440.006240.006410.0049500314647000
2017-03-106380.006380.006280.006320.0041800264617000
2017-03-096320.006410.006290.006300.0027500174006000
2017-03-086380.006440.006320.006350.0030800195615000
2017-03-076370.006460.006350.006440.0025900166064000
2017-03-066480.006550.006350.006390.0036100231689000
2017-03-036490.006650.006480.006500.0028400185812000
2017-03-026540.006620.006460.006590.0040400264229000
2017-03-016480.006610.006410.006590.0057200372667000
2017-02-286410.006630.006410.006550.0047000307769000
2017-02-276480.006530.006350.006440.0055800358205000
2017-02-246740.006810.006530.006570.0072700485040000
2017-02-236550.006790.006480.006730.00110500735506000
2017-02-226380.006580.006380.006410.0060000387402000
2017-02-216460.006460.006310.006370.0053000337811000
2017-02-206180.006490.006160.006440.0090500578149000
2017-02-175870.006170.005730.006160.0088800534902000
2017-02-166000.006000.005820.005870.0064900381279000
2017-02-156040.006070.005970.006000.0032900197442000
2017-02-146140.006140.006010.006030.0027900169024000
2017-02-136120.006160.006090.006100.0018400112518000
2017-02-106150.006150.006040.006120.0025000152730000
2017-02-096100.006220.006060.006100.0043900269656000
2017-02-086030.006110.006020.006100.0029700180151000
2017-02-076080.006110.006010.006030.0026700161302000
2017-02-066030.006120.006000.006100.0044500269193000
2017-02-036180.006260.006070.006070.0047900293513000
2017-02-026230.006330.006140.006170.0038100237015000
2017-02-016200.006240.006100.006220.0033100204463000
2017-01-316120.006270.006110.006180.0042300261708000
2017-01-306290.006360.006150.006220.0051300319574000
2017-01-276180.006270.006040.006270.0065600406461000
2017-01-266110.006220.006030.006110.0083900512511000
2017-01-256250.006280.006010.006060.00103500632044000
2017-01-246320.006340.006090.006170.00138700856775000
2017-01-236700.006700.006380.006400.00112000726589000
2017-01-206700.006840.006580.006600.00104500695593000
2017-01-196550.006790.006540.006700.00111700744802000
2017-01-186430.006560.006350.006490.00132100852024000
2017-01-176400.006520.006260.006480.003192002046527000
2017-01-165900.006010.005850.005910.0021200125284000
2017-01-135770.005950.005760.005880.0019600115033000
2017-01-125900.005900.005720.005850.0031300181758000
2017-01-116030.006030.005880.005900.0022900136407000
2017-01-106140.006140.005940.005990.0044600268230000
2017-01-066120.006260.006060.006120.0058300359777000
2017-01-055870.006200.005850.006120.0090400546303000
2017-01-045660.005860.005650.005850.0060200348052000
2016-12-305600.005680.005600.005630.001440081208000
2016-12-295680.005750.005610.005670.0032500184582000
2016-12-285610.005800.005610.005770.0038600220769000
2016-12-275550.005640.005520.005600.0046700260200000
2016-12-265500.005640.005420.005600.0039300217872000
2016-12-225680.005680.005400.005490.0047200259782000
2016-12-215810.005810.005620.005620.0046000262442000
2016-12-205880.005880.005690.005820.0052700305584000
2016-12-195600.005800.005600.005780.0046100263426000
2016-12-165550.005640.005460.005570.0041000228155000
2016-12-155750.005820.005610.005650.0062300354028000
2016-12-145900.005920.005680.005690.0058200335858000
2016-12-135500.005870.005420.005860.00100000569328000
2016-12-125470.005550.005430.005480.0044400243587000
2016-12-095350.005440.005300.005440.0034400185315000
2016-12-085400.005400.005260.005350.0032400172502000
2016-12-075430.005480.005290.005350.0051700278181000
2016-12-065320.005480.005250.005410.0070800379583000
2016-12-055380.005390.005230.005320.0060300319191000
2016-12-025430.005450.005310.005380.0046300248467000
2016-12-015640.005670.005380.005430.0089700491421000
2016-11-305530.005690.005510.005630.0037600210509000
2016-11-295610.005670.005520.005580.0053400298738000
2016-11-285640.005710.005330.005610.00163800896920000
2016-11-256270.006310.005590.005650.002829001640626000
2016-11-246400.006420.006220.006260.0099100625782000
2016-11-226080.006220.006080.006160.0038400236708000
2016-11-216100.006350.006000.006090.00103100631614000
2016-11-185790.006180.005750.006100.0096200574844000
2016-11-175880.006040.005760.005830.00121400711198000
2016-11-166150.006150.005780.005850.002078001228872000
2016-11-156320.006400.006060.006230.00117300725873000

   ※ 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