[3055 札証] ほくやく・竹山ホールディングス 日足 時系列データ

[3055 札証] ほくやく・竹山ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17741.00749.00741.00745.00600447300
2017-11-1600
2017-11-15750.00750.00740.00750.0086006446200
2017-11-1400
2017-11-1300
2017-11-10725.00740.00705.00740.0044003160400
2017-11-09737.00740.00721.00727.00137009984000
2017-11-08725.00725.00722.00722.0023001664800
2017-11-07699.00720.00680.00720.0078005584600
2017-11-06684.00750.00684.00719.0065004624700
2017-11-02675.00675.00675.00675.001400945000
2017-11-01666.00674.00666.00674.0022001477800
2017-10-31666.00669.00660.00660.0033002196100
2017-10-30666.00666.00664.00666.001300864800
2017-10-27666.00669.00661.00662.0024001599600
2017-10-26664.00666.00664.00666.0016001063800
2017-10-25663.00664.00658.00664.0039002585900
2017-10-24663.00663.00663.00663.00500331500
2017-10-23662.00662.00662.00662.00600397200
2017-10-20660.00660.00659.00659.00300197800
2017-10-19656.00660.00656.00660.0051003346000
2017-10-18664.00666.00664.00666.0033002191500
2017-10-17657.00665.00654.00656.0025001656000
2017-10-16666.00666.00653.00653.0040002630000
2017-10-13655.00655.00652.00652.0030001960100
2017-10-12653.00660.00653.00660.0050003278700
2017-10-11656.00657.00655.00655.0041002689400
2017-10-10665.00666.00665.00666.00900599200
2017-10-06656.00660.00656.00660.0025001640500
2017-10-05674.00674.00659.00666.0069004555900
2017-10-04671.00675.00671.00675.001300874200
2017-10-03663.00663.00651.00651.0038002487900
2017-10-02674.00675.00665.00665.0030002004300
2017-09-29663.00674.00663.00674.0020001333800
2017-09-28656.00663.00656.00663.001100725700
2017-09-27649.00655.00649.00655.0067004362600
2017-09-26657.00657.00655.00655.00200131200
2017-09-2500
2017-09-22659.00659.00652.00652.001100717900
2017-09-21655.00656.00654.00656.0042002751100
2017-09-20651.00655.00649.00655.0081005282800
2017-09-19655.00655.00650.00650.0075004895300
2017-09-15652.00654.00640.00654.00107006904000
2017-09-14656.00660.00652.00652.0056003672900
2017-09-1300
2017-09-12656.00656.00653.00655.0032002096600
2017-09-11655.00655.00655.00655.0020001310000
2017-09-08662.00670.00660.00660.0027001783200
2017-09-0700
2017-09-0600
2017-09-05668.00670.00668.00670.00400267500
2017-09-04661.00661.00661.00661.0010066100
2017-09-01663.00663.00663.00663.00500331500
2017-08-31664.00665.00664.00665.00300199400
2017-08-3000
2017-08-29665.00665.00659.00659.0037002459900
2017-08-28663.00665.00663.00665.00400265700
2017-08-25662.00662.00659.00659.0048003168200
2017-08-24660.00661.00656.00661.0019001251100
2017-08-23661.00661.00661.00661.0010066100
2017-08-22661.00661.00661.00661.0010066100
2017-08-21660.00660.00660.00660.0010066000
2017-08-18660.00660.00660.00660.0010066000
2017-08-1700
2017-08-16658.00667.00658.00667.00200132500
2017-08-15660.00660.00659.00660.00148009767800
2017-08-14667.00667.00667.00667.0010066700
2017-08-10666.00666.00666.00666.0010066600
2017-08-09665.00665.00665.00665.0010066500
2017-08-08683.00683.00661.00663.0031002083500
2017-08-07699.00699.00683.00683.0023001587900
2017-08-04670.00683.00670.00683.0067004526300
2017-08-03659.00668.00659.00668.0017001122100
2017-08-02665.00666.00665.00665.001100731700
2017-08-01669.00670.00663.00664.0018001200600
2017-07-31662.00662.00662.00662.0010066200
2017-07-28669.00670.00660.00662.0060003988100
2017-07-27669.00669.00668.00668.001000668100
2017-07-26669.00669.00668.00668.001100735300
2017-07-25676.00676.00668.00668.001200808900
2017-07-24668.00676.00668.00676.00600401600
2017-07-21672.00672.00672.00672.0010067200
2017-07-20672.00672.00672.00672.00200134400
2017-07-1900
2017-07-18670.00671.00670.00671.0054003618100
2017-07-14671.00671.00671.00671.0021001409100
2017-07-13671.00671.00671.00671.0026001744600
2017-07-12672.00672.00670.00671.0055003690700
2017-07-11671.00675.00671.00671.00500335900
2017-07-10675.00675.00670.00670.0025001684300
2017-07-07675.00675.00674.00674.00300202300
2017-07-06675.00675.00671.00673.001000673900
2017-07-05679.00680.00679.00680.00300203900
2017-07-0400
2017-07-0300
2017-06-30668.00680.00667.00680.001100739700
2017-06-29670.00670.00662.00666.0020001334700
2017-06-28670.00670.00670.00670.00900603000
2017-06-27669.00670.00669.00670.001300869800
2017-06-26669.00669.00669.00669.00200133800
2017-06-23660.00662.00660.00662.001300858400
2017-06-22674.00674.00663.00670.0025001665500
2017-06-21668.00668.00664.00665.001000664600
2017-06-20672.00672.00656.00664.0031002054700
2017-06-19664.00664.00664.00664.0024001593600
2017-06-16664.00674.00664.00674.0021001395400
2017-06-1500
2017-06-14675.00680.00670.00670.001100740100
2017-06-1300
2017-06-12685.00685.00685.00685.00200137000
2017-06-09675.00675.00675.00675.0010067500
2017-06-0800
2017-06-07685.00685.00671.00672.00600404900
2017-06-0600
2017-06-05675.00675.00675.00675.001000675000
2017-06-02672.00673.00672.00672.00500336100
2017-06-01690.00690.00671.00673.001000679400
2017-05-31675.00690.00675.00690.0016001084200
2017-05-30675.00675.00675.00675.0030002025000
2017-05-29675.00675.00675.00675.0015001012500
2017-05-26667.00667.00667.00667.00700466900
2017-05-25668.00668.00666.00666.0070004667000
2017-05-2400
2017-05-23668.00668.00668.00668.0025001670000
2017-05-22682.00682.00672.00678.0028001889200
2017-05-1900
2017-05-18669.00669.00669.00669.00400267600
2017-05-17678.00678.00668.00669.0024001611200
2017-05-16671.00671.00671.00671.001000671000
2017-05-15671.00673.00667.00671.0083005561100
2017-05-1200
2017-05-11674.00678.00668.00678.001000673100
2017-05-10682.00682.00672.00672.0021001412200
2017-05-09675.00685.00675.00685.001200811800
2017-05-0800
2017-05-02671.00675.00671.00675.0018001208200
2017-05-01673.00674.00671.00671.00800538600
2017-04-28671.00679.00671.00671.001100740300
2017-04-27671.00671.00671.00671.0030002013000
2017-04-26661.00671.00661.00671.0083005497600
2017-04-25689.00689.00660.00676.0040002695300
2017-04-2400
2017-04-21669.00690.00669.00690.0046003102500
2017-04-2000
2017-04-1900
2017-04-18668.00669.00668.00669.00400267300
2017-04-17660.00665.00652.00665.001500990700
2017-04-1400
2017-04-13660.00660.00660.00660.00200132000
2017-04-12675.00675.00652.00655.0019001252500
2017-04-1100
2017-04-10665.00675.00665.00675.001100732500
2017-04-0700
2017-04-0600
2017-04-05685.00685.00685.00685.00300205500
2017-04-04687.00687.00685.00685.00900618000
2017-04-03700.00700.00687.00687.001000695700
2017-03-31711.00711.00700.00700.0024001683300
2017-03-30700.00711.00700.00711.0023001611100
2017-03-29724.00724.00700.00700.0044003123200
2017-03-28706.00724.00706.00724.00800566600
2017-03-2700
2017-03-24716.00716.00706.00706.0025001786200
2017-03-23715.00724.00715.00716.0025001791000
2017-03-22716.00716.00715.00715.00800572100
2017-03-21757.00757.00714.00715.0042003015500
2017-03-17723.00728.00723.00728.00600434700
2017-03-1600
2017-03-15716.00716.00716.00716.001100787600
2017-03-14717.00717.00716.00716.00200143300
2017-03-1300
2017-03-1000
2017-03-09725.00725.00725.00725.00300217500
2017-03-08720.00720.00720.00720.0010072000
2017-03-07713.00713.00713.00713.00600427800
2017-03-06713.00713.00713.00713.0025001782500
2017-03-03716.00720.00711.00720.0014001002600
2017-03-02711.00711.00711.00711.00300213300
2017-03-01710.00710.00710.00710.00600426000
2017-02-2800
2017-02-27700.00700.00700.00700.001400980000
2017-02-24709.00709.00708.00708.0015001063300
2017-02-2300
2017-02-22705.00720.00705.00709.001100781100
2017-02-21751.00751.00706.00710.0024001718100
2017-02-20760.00760.00760.00760.00600456000
2017-02-17700.00799.00700.00715.0062004561400
2017-02-1600
2017-02-15709.00709.00700.00700.0019001331300
2017-02-14700.00700.00700.00700.00300210000
2017-02-13707.00707.00700.00707.001300917300
2017-02-10698.00700.00690.00700.0019001323800
2017-02-0900
2017-02-08696.00697.00696.00696.0051003549700
2017-02-07696.00696.00696.00696.00200139200
2017-02-06675.00675.00675.00675.001300877500
2017-02-03692.00695.00692.00695.00300208200
2017-02-02689.00697.00689.00696.001100760600
2017-02-01680.00691.00680.00681.001300890700
2017-01-31670.00675.00670.00675.00800539400
2017-01-30670.00670.00670.00670.00100006700000
2017-01-27665.00665.00650.00660.00110007201000
2017-01-26665.00665.00665.00665.001400931000
2017-01-25665.00665.00658.00665.0033002188400
2017-01-24669.00669.00661.00665.00500333300
2017-01-2300
2017-01-20670.00670.00670.00670.00500335000
2017-01-19672.00672.00662.00662.00600402200
2017-01-18671.00671.00651.00651.00103006772700
2017-01-1700
2017-01-16671.00671.00671.00671.0053003556300
2017-01-13672.00672.00671.00671.001200806300
2017-01-12678.00678.00672.00672.00300202200
2017-01-11671.00671.00671.00671.0020001342000
2017-01-10682.00682.00680.00680.0016001090800
2017-01-0600
2017-01-05673.00673.00673.00673.00300201900
2017-01-04680.00680.00670.00672.001200810100
2016-12-30680.00680.00680.00680.00400272000
2016-12-29677.00677.00677.00677.001400947800
2016-12-28670.00677.00670.00677.0039002613800
2016-12-27657.00670.00657.00670.0073004806900
2016-12-26661.00661.00661.00661.0027001784700
2016-12-22661.00661.00661.00661.0018001189800
2016-12-21666.00666.00661.00661.0022001459700
2016-12-20663.00663.00663.00663.00600397800
2016-12-19663.00663.00663.00663.00200132600
2016-12-16675.00676.00661.00663.0030002022800
2016-12-15675.00675.00675.00675.0048003240000
2016-12-14662.00675.00662.00675.0042002812800
2016-12-13658.00662.00658.00660.00400264000
2016-12-12651.00655.00651.00655.00300196000
2016-12-09647.00648.00646.00648.0041002652500
2016-12-08646.00646.00646.00646.00300193800
2016-12-07655.00655.00655.00655.0017001113500
2016-12-06655.00655.00650.00650.00900589000
2016-12-05645.00645.00645.00645.0016001032000
2016-12-02645.00645.00645.00645.00600387000
2016-12-01652.00663.00652.00663.001300857000
2016-11-30646.00652.00646.00648.0030001947800
2016-11-29637.00646.00637.00646.0027001734400
2016-11-28642.00642.00630.00637.0050003190500
2016-11-25642.00642.00642.00642.001200770400
2016-11-24632.00642.00632.00642.0030001922100
2016-11-22640.00640.00635.00635.00900574000
2016-11-21640.00640.00640.00640.0070004480000
2016-11-18631.00631.00631.00631.00300189300
2016-11-17635.00635.00635.00635.00500317500
2016-11-16632.00632.00632.00632.00200126400
2016-11-15636.00636.00633.00633.0018001143300

   ※ 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