[3041 東証2部] ビューティ花壇 日足 時系列データ

[3041 東証2部] ビューティ花壇 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15311.00314.00311.00314.002000623400
2017-12-14311.00313.00311.00312.00800249200
2017-12-13315.00316.00311.00311.002200690300
2017-12-12316.00317.00313.00316.0040001262900
2017-12-11314.00318.00312.00312.0068002129400
2017-12-08312.00314.00312.00314.0060001872900
2017-12-07310.00313.00308.00312.0064001992000
2017-12-06310.00312.00309.00310.002900900600
2017-12-05311.00312.00310.00310.002000621600
2017-12-04309.00312.00309.00312.002200682200
2017-12-01309.00309.00308.00308.0039001202600
2017-11-30308.00308.00307.00308.00700215400
2017-11-29307.00308.00307.00308.00800246000
2017-11-28306.00308.00305.00305.0037001132600
2017-11-27306.00308.00306.00306.003100949000
2017-11-24305.00306.00304.00304.001100335400
2017-11-22305.00306.00304.00306.001300396300
2017-11-21305.00305.00305.00305.001000305000
2017-11-20306.00306.00304.00306.003000917500
2017-11-17309.00309.00306.00306.001900583300
2017-11-16304.00310.00300.00306.0058001769800
2017-11-15314.00314.00304.00304.0059001816000
2017-11-14311.00314.00302.00313.00160004929900
2017-11-13314.00314.00310.00311.002700841000
2017-11-10310.00315.00308.00315.002300713900
2017-11-09311.00317.00310.00310.00221006922100
2017-11-08310.00310.00307.00310.002300709500
2017-11-07308.00310.00307.00308.0049001511200
2017-11-06310.00312.00309.00311.002400745200
2017-11-02311.00311.00310.00311.001200372700
2017-11-01311.00311.00310.00310.0037001148600
2017-10-31308.00311.00307.00311.002300710800
2017-10-30311.00312.00309.00309.0059001834200
2017-10-27305.00310.00305.00310.00115003552400
2017-10-26303.00306.00302.00302.0034001032400
2017-10-25310.00310.00304.00304.0076002330900
2017-10-24298.00306.00297.00302.00158004755700
2017-10-23298.00301.00298.00300.002800836800
2017-10-20299.00301.00297.00299.001500447700
2017-10-19298.00302.00298.00300.001200361000
2017-10-18298.00301.00296.00301.0042001254900
2017-10-17300.00301.00293.00297.00100002958700
2017-10-16300.00302.00297.00300.0065001947000
2017-10-13298.00300.00298.00300.001500448400
2017-10-12302.00302.00297.00297.0073002186200
2017-10-11302.00302.00299.00301.0037001109900
2017-10-10301.00304.00299.00301.0081002437800
2017-10-06302.00307.00302.00303.0096002919800
2017-10-05309.00309.00303.00304.0061001861700
2017-10-04308.00309.00306.00306.0057001752800
2017-10-03308.00308.00305.00307.0038001164400
2017-10-02307.00308.00304.00307.0088002693100
2017-09-29304.00346.00299.00305.0015110047888200
2017-09-28303.00305.00302.00302.0038001154100
2017-09-27301.00303.00301.00302.001400421900
2017-09-26305.00305.00303.00303.002000608700
2017-09-25303.00305.00302.00305.001500454800
2017-09-22304.00305.00303.00305.001100334800
2017-09-21300.00308.00300.00308.003100938000
2017-09-20300.00305.00300.00303.001300395100
2017-09-19300.00314.00298.00299.00131004033300
2017-09-15296.00300.00295.00300.00600177700
2017-09-14300.00300.00300.00300.0010030000
2017-09-13298.00298.00296.00296.002400711000
2017-09-12303.00303.00298.00298.0059001768400
2017-09-11302.00305.00302.00305.00400121500
2017-09-08301.00301.00301.00301.00500150500
2017-09-07306.00306.00302.00302.00700213200
2017-09-06302.00307.00300.00307.0077002347800
2017-09-05301.00303.00298.00303.0043001295200
2017-09-04302.00302.00298.00300.001800540300
2017-09-01303.00303.00302.00303.0056001696300
2017-08-31301.00302.00299.00302.0036001086300
2017-08-30300.00300.00298.00300.002900868400
2017-08-29297.00300.00297.00300.002800836200
2017-08-28298.00300.00298.00300.001300388600
2017-08-25299.00299.00297.00298.00600178900
2017-08-24296.00299.00296.00299.001500446600
2017-08-23297.00297.00294.00295.00800236700
2017-08-22292.00292.00292.00292.00700204400
2017-08-21298.00298.00295.00295.001400416200
2017-08-18293.00296.00291.00296.002700792500
2017-08-17292.00292.00291.00291.001200349900
2017-08-16293.00293.00290.00292.0046001338900
2017-08-15289.00294.00289.00289.0037001072300
2017-08-14291.00293.00290.00292.001800524200
2017-08-10294.00296.00294.00294.001300383100
2017-08-09300.00300.00293.00293.00116003441300
2017-08-08296.00299.00296.00297.002300684300
2017-08-07296.00297.00294.00296.002000591900
2017-08-04295.00295.00294.00294.0020058900
2017-08-03297.00297.00293.00293.001500443900
2017-08-02292.00297.00292.00294.0035001030300
2017-08-01298.00298.00294.00294.0043001274400
2017-07-31299.00299.00298.00298.002900865900
2017-07-28297.00298.00296.00297.002300683900
2017-07-27296.00296.00294.00295.001300384100
2017-07-26294.00295.00294.00294.00800235700
2017-07-25294.00294.00293.00293.00700205500
2017-07-24293.00293.00293.00293.00400117200
2017-07-21293.00295.00293.00293.001600469300
2017-07-20294.00294.00293.00293.00500146700
2017-07-19296.00296.00293.00294.00600177000
2017-07-18296.00296.00293.00293.00700206700
2017-07-14295.00296.00295.00295.00700206600
2017-07-13293.00296.00293.00295.0059001737600
2017-07-12292.00292.00291.00291.00500145800
2017-07-11292.00294.00292.00293.00900264000
2017-07-10291.00293.00291.00293.001700495700
2017-07-07291.00292.00291.00291.001600466800
2017-07-06293.00293.00292.00292.00500146200
2017-07-05295.00296.00293.00293.002500736500
2017-07-04296.00296.00293.00293.002000589400
2017-07-03296.00296.00293.00293.003000885700
2017-06-30295.00297.00293.00296.0068002011600
2017-06-29295.00295.00291.00294.0042001228800
2017-06-28295.00299.00289.00296.00251007393100
2017-06-27300.00304.00300.00301.005250015821000
2017-06-26301.00302.00300.00302.0088002645800
2017-06-23300.00301.00300.00300.0073002192100
2017-06-22303.00303.00301.00301.003000906500
2017-06-21301.00303.00300.00301.0078002345200
2017-06-20302.00303.00302.00303.0047001421500
2017-06-19303.00303.00301.00302.0051001538400
2017-06-16304.00308.00301.00301.00124003775600
2017-06-15302.00302.00300.00302.003000902900
2017-06-14301.00303.00300.00301.0052001565500
2017-06-13300.00301.00299.00301.001200360000
2017-06-12300.00302.00300.00300.0035001052700
2017-06-09301.00301.00299.00299.001500450200
2017-06-08301.00302.00299.00301.00102003059800
2017-06-07300.00303.00299.00302.0039001175600
2017-06-06300.00301.00300.00301.001200360400
2017-06-05304.00304.00300.00301.00104003135400
2017-06-02302.00304.00302.00304.003000908800
2017-06-01302.00303.00301.00303.0043001297600
2017-05-31302.00304.00302.00304.003100937600
2017-05-30302.00306.00302.00306.0051001547400
2017-05-29302.00305.00302.00302.0053001604900
2017-05-26303.00307.00303.00305.002700820900
2017-05-25303.00308.00303.00308.002900885000
2017-05-24305.00305.00303.00304.002700820100
2017-05-23307.00307.00303.00305.002900885000
2017-05-22307.00309.00303.00307.0036001103700
2017-05-19302.00303.00299.00303.0065001955000
2017-05-18299.00303.00298.00298.002700807400
2017-05-17300.00304.00299.00299.0068002055400
2017-05-16299.00302.00299.00302.0075002249400
2017-05-15302.00307.00301.00307.0063001915400
2017-05-12299.00301.00298.00301.0085002541700
2017-05-11300.00300.00297.00297.002800836500
2017-05-10298.00298.00295.00296.002800830700
2017-05-09296.00298.00296.00298.002200652400
2017-05-08297.00298.00294.00295.0063001859000
2017-05-02293.00295.00293.00294.002100616300
2017-05-01295.00297.00294.00295.0034001003800
2017-04-28293.00295.00293.00295.001000294100
2017-04-27296.00296.00289.00292.0064001868000
2017-04-26296.00296.00288.00288.00102002994000
2017-04-25296.00296.00295.00295.0034001004300
2017-04-24290.00310.00290.00295.0070002078800
2017-04-21290.00291.00288.00288.00500144900
2017-04-20289.00290.00288.00290.00800231700
2017-04-19290.00290.00289.00289.00700202500
2017-04-18290.00290.00287.00290.00700202600
2017-04-17287.00289.00286.00289.001300374200
2017-04-14288.00288.00283.00283.0039001104700
2017-04-13291.00291.00283.00286.001900547600
2017-04-12287.00287.00284.00284.001000285800
2017-04-11292.00292.00285.00287.002300663300
2017-04-10283.00291.00281.00291.0061001746500
2017-04-07279.00282.00279.00282.001100308600
2017-04-06282.00284.00280.00282.0060001686600
2017-04-05287.00287.00284.00285.001900542400
2017-04-04290.00290.00285.00285.0036001036100
2017-04-03290.00290.00288.00290.0037001072000
2017-03-31282.00287.00282.00285.0057001617100
2017-03-30290.00291.00287.00289.003100897100
2017-03-29287.00289.00285.00287.0036001032500
2017-03-28285.00286.00283.00285.001400398300
2017-03-27287.00287.00283.00283.003300940400
2017-03-24283.00288.00283.00284.001000284200
2017-03-23282.00297.00280.00282.00124003599300
2017-03-22280.00282.00277.00282.0037001034600
2017-03-21282.00282.00280.00280.001900533000
2017-03-17281.00282.00278.00279.0046001284900
2017-03-16281.00281.00279.00281.001800504000
2017-03-15283.00283.00280.00280.002400674100
2017-03-14283.00283.00281.00281.001500422600
2017-03-13283.00283.00279.00281.002400674000
2017-03-10280.00284.00278.00278.0096002699000
2017-03-09286.00290.00277.00278.006010016883700
2017-03-08293.00295.00293.00294.002900853100
2017-03-07293.00296.00293.00295.0041001205700
2017-03-06290.00311.00288.00298.00216006443700
2017-03-03289.00290.00286.00288.0039001121100
2017-03-02290.00290.00284.00286.002200631400
2017-03-01295.00295.00284.00290.0053001541800
2017-02-28294.00297.00290.00293.001600468900
2017-02-27298.00298.00288.00294.0040001173100
2017-02-24286.00291.00286.00287.0060001724500
2017-02-23279.00326.00279.00291.006520019443200
2017-02-22279.00279.00276.00279.0037001027800
2017-02-21280.00280.00277.00278.0060001672100
2017-02-20280.00280.00279.00279.0058001620300
2017-02-17279.00280.00278.00280.001800502400
2017-02-16279.00280.00278.00278.003000839000
2017-02-15279.00280.00279.00279.001500419500
2017-02-14280.00280.00279.00279.001200335400
2017-02-13280.00280.00278.00278.001000279200
2017-02-10275.00277.00275.00277.0037001018900
2017-02-09279.00280.00278.00279.001500418300
2017-02-08282.00282.00279.00280.001400391900
2017-02-07280.00281.00280.00281.003500983400
2017-02-06280.00280.00280.00280.001000280000
2017-02-03280.00281.00279.00279.00600168000
2017-02-02280.00280.00277.00280.003500974000
2017-02-01283.00283.00279.00280.002400675700
2017-01-31280.00282.00280.00282.002500702700
2017-01-30280.00280.00280.00280.00400112000
2017-01-27281.00281.00279.00280.001200336100
2017-01-26280.00280.00279.00280.00500139800
2017-01-25279.00280.00279.00279.001200334900
2017-01-24278.00278.00278.00278.0010027800
2017-01-23277.00278.00276.00276.00800221900
2017-01-20277.00277.00275.00277.003400938300
2017-01-19279.00282.00276.00276.001400388700
2017-01-18277.00278.00276.00278.00900249200
2017-01-17280.00280.00277.00278.001200334300
2017-01-16283.00283.00280.00280.001400395000
2017-01-13278.00279.00277.00279.002200611800
2017-01-12278.00279.00278.00279.00500139100
2017-01-11277.00280.00277.00278.002500695300
2017-01-10275.00277.00275.00277.001600441000
2017-01-06275.00279.00275.00279.0056001541400
2017-01-05283.00285.00281.00281.001700481000
2017-01-04278.00285.00276.00282.0057001595800
2016-12-30277.00278.00276.00278.00800221600
2016-12-29274.00276.00274.00275.00900247600
2016-12-28272.00275.00271.00273.001000272500
2016-12-27271.00271.00270.00271.0037001000000
2016-12-26271.00271.00270.00271.002100568200
2016-12-22270.00271.00270.00271.001300351400
2016-12-21270.00273.00269.00269.0050001351400
2016-12-20275.00278.00270.00274.0038001037200
2016-12-19278.00278.00275.00275.0045001250200
2016-12-16282.00283.00279.00279.00900252700
2016-12-15283.00283.00278.00282.0064001781300
2016-12-14283.00283.00283.00283.00600169800
2016-12-13277.00282.00275.00276.0052001439000

   ※ 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