[3136 札証アンビシャス] エコノス 日足 時系列データ

[3136 札証アンビシャス] エコノス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18399.00399.00399.00399.0027001077300
2017-10-17399.00401.00399.00401.00500199800
2017-10-16403.00405.00403.00403.00700282300
2017-10-13381.00381.00381.00381.0010038100
2017-10-12386.00386.00386.00386.00700270200
2017-10-11386.00386.00386.00386.0020077200
2017-10-1000
2017-10-06385.00385.00385.00385.0010038500
2017-10-0500
2017-10-0400
2017-10-03381.00396.00381.00396.001300497500
2017-10-02384.00384.00384.00384.0010038400
2017-09-29381.00392.00381.00392.00600231400
2017-09-28397.00397.00380.00380.002200844900
2017-09-27417.00420.00390.00390.00900361200
2017-09-26420.00420.00401.00417.002000837300
2017-09-25375.00375.00374.00374.00800299600
2017-09-22373.00388.00373.00379.0028001061400
2017-09-21384.00384.00374.00380.0048001823500
2017-09-20420.00420.00400.00400.001000407500
2017-09-19400.00420.00400.00420.00900368800
2017-09-15420.00420.00420.00420.0010042000
2017-09-14435.00435.00412.00412.001600667600
2017-09-13400.00412.00400.00412.001200481800
2017-09-12398.00404.00398.00404.001800721000
2017-09-11388.00396.00388.00396.001400548300
2017-09-08388.00388.00388.00388.0020077600
2017-09-0700
2017-09-0600
2017-09-05375.00375.00375.00375.0010037500
2017-09-0400
2017-09-01388.00388.00388.00388.00400155200
2017-08-3100
2017-08-30390.00390.00376.00376.001300492900
2017-08-2900
2017-08-28375.00375.00375.00375.0010037500
2017-08-25380.00380.00370.00379.001400527600
2017-08-24371.00372.00371.00372.0020074300
2017-08-23387.00387.00387.00387.00500193500
2017-08-22371.00371.00371.00371.00400148400
2017-08-21372.00372.00367.00367.00300110600
2017-08-18389.00389.00366.00366.0062002340900
2017-08-17389.00389.00381.00381.001300498500
2017-08-16385.00385.00384.00384.002300885300
2017-08-1500
2017-08-14389.00401.00389.00401.001200468700
2017-08-10406.00406.00406.00406.001000406000
2017-08-09390.00398.00383.00398.002000771900
2017-08-0800
2017-08-07395.00408.00395.00401.00500200700
2017-08-04401.00401.00401.00401.0010040100
2017-08-03397.00397.00397.00397.00700277900
2017-08-02393.00397.00390.00397.001700667300
2017-08-0100
2017-07-31399.00400.00392.00400.00800316900
2017-07-28414.00414.00401.00401.00400163100
2017-07-27413.00413.00413.00413.0010041300
2017-07-26413.00413.00413.00413.0010041300
2017-07-25411.00414.00397.00397.001500605500
2017-07-24410.00412.00410.00412.001000411800
2017-07-21410.00410.00410.00410.0020082000
2017-07-20406.00406.00406.00406.0010040600
2017-07-19398.00406.00398.00406.00300120200
2017-07-18406.00406.00406.00406.0010040600
2017-07-14402.00402.00394.00401.002200876500
2017-07-13411.00411.00411.00411.0020082200
2017-07-1200
2017-07-11402.00410.00402.00410.00400163200
2017-07-10390.00412.00390.00410.0033001343200
2017-07-07400.00400.00395.00395.00300119500
2017-07-06400.00410.00395.00395.001000404500
2017-07-05400.00400.00400.00400.0010040000
2017-07-04405.00405.00400.00400.00500200500
2017-07-0300
2017-06-3000
2017-06-29410.00410.00410.00410.00300123000
2017-06-2800
2017-06-27394.00394.00394.00394.0010039400
2017-06-26405.00405.00395.00395.00800319500
2017-06-23410.00412.00392.00392.001300524600
2017-06-2200
2017-06-2100
2017-06-20394.00408.00394.00408.0020080200
2017-06-19395.00395.00395.00395.0020079000
2017-06-16405.00410.00394.00395.001300520900
2017-06-15386.00390.00386.00390.001600623600
2017-06-1400
2017-06-13394.00394.00387.00387.00600233300
2017-06-12387.00401.00385.00401.00500194400
2017-06-09386.00386.00386.00386.0020077200
2017-06-0800
2017-06-07393.00393.00391.00391.0020078400
2017-06-0600
2017-06-05401.00401.00401.00401.0010040100
2017-06-02392.00392.00386.00386.0020077800
2017-06-01420.00420.00420.00420.0010042000
2017-05-3100
2017-05-3000
2017-05-29418.00418.00418.00418.00500209000
2017-05-2600
2017-05-25396.00396.00383.00385.00500195600
2017-05-24381.00381.00381.00381.0010038100
2017-05-23397.00397.00381.00381.001200458800
2017-05-2200
2017-05-19380.00380.00380.00380.0010038000
2017-05-18380.00380.00380.00380.0010038000
2017-05-17380.00380.00380.00380.00400152000
2017-05-16381.00381.00380.00380.00600228300
2017-05-15380.00380.00380.00380.0020076000
2017-05-12396.00396.00396.00396.00400158400
2017-05-11382.00400.00380.00380.00600233200
2017-05-1000
2017-05-09400.00400.00400.00400.00400160000
2017-05-08400.00400.00400.00400.00300120000
2017-05-0200
2017-05-0100
2017-04-28380.00385.00380.00385.002600996000
2017-04-2700
2017-04-26380.00380.00380.00380.0010038000
2017-04-25385.00385.00385.00385.00300115500
2017-04-24385.00385.00369.00375.00900336700
2017-04-21386.00386.00385.00385.0020077100
2017-04-20383.00383.00383.00383.0010038300
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-14383.00383.00383.00383.00400153200
2017-04-13383.00383.00375.00375.00600229000
2017-04-1200
2017-04-1100
2017-04-10401.00401.00401.00401.00300120300
2017-04-07401.00401.00401.00401.0020080200
2017-04-06401.00401.00401.00401.0020080200
2017-04-05401.00401.00401.00401.00300120300
2017-04-04385.00385.00385.00385.0010038500
2017-04-03385.00400.00385.00400.00700278500
2017-03-31395.00395.00395.00395.0010039500
2017-03-30393.00393.00393.00393.0020078600
2017-03-29400.00400.00376.00376.00500195200
2017-03-28400.00400.00400.00400.00500200000
2017-03-27382.00400.00382.00400.00500198200
2017-03-24409.00409.00385.00385.00400161200
2017-03-2300
2017-03-22400.00400.00400.00400.0010040000
2017-03-21407.00407.00402.00402.00300121600
2017-03-17405.00405.00405.00405.0010040500
2017-03-16401.00401.00401.00401.0010040100
2017-03-15400.00400.00400.00400.0010040000
2017-03-14400.00400.00400.00400.00300120000
2017-03-13400.00400.00400.00400.0010040000
2017-03-1000
2017-03-09400.00400.00395.00400.00400159500
2017-03-08400.00400.00400.00400.00300120000
2017-03-07400.00400.00400.00400.0020080000
2017-03-06400.00400.00400.00400.0020080000
2017-03-03405.00405.00400.00400.001900764500
2017-03-0200
2017-03-01400.00400.00400.00400.00300120000
2017-02-28391.00391.00391.00391.0010039100
2017-02-27404.00405.00404.00405.0020080900
2017-02-24404.00404.00390.00390.00500200500
2017-02-2300
2017-02-2200
2017-02-21390.00390.00390.00390.0010039000
2017-02-2000
2017-02-1700
2017-02-16390.00390.00390.00390.00300117000
2017-02-15379.00379.00379.00379.0010037900
2017-02-1400
2017-02-1300
2017-02-10395.00395.00395.00395.00500197500
2017-02-09396.00396.00396.00396.0010039600
2017-02-0800
2017-02-07380.00398.00380.00398.00500191800
2017-02-06404.00404.00404.00404.001300525200
2017-02-03372.00372.00372.00372.00700260400
2017-02-02372.00372.00372.00372.0010037200
2017-02-0100
2017-01-31372.00372.00372.00372.0010037200
2017-01-30374.00374.00372.00372.001100411200
2017-01-27383.00384.00378.00378.001600609400
2017-01-2600
2017-01-25398.00398.00388.00388.00700277300
2017-01-24400.00400.00390.00390.00800313000
2017-01-23405.00405.00405.00405.0010040500
2017-01-20406.00406.00400.00400.00500200600
2017-01-19395.00396.00395.00396.00300118700
2017-01-1800
2017-01-1700
2017-01-16400.00401.00395.00401.00300119600
2017-01-13400.00400.00400.00400.0010040000
2017-01-1200
2017-01-11371.00406.00371.00406.001900763100
2017-01-10371.00371.00371.00371.0010037100
2017-01-06372.00372.00371.00372.00300111500
2017-01-0500
2017-01-0400
2016-12-30375.00383.00375.00383.001000382200
2016-12-29370.00370.00370.00370.00300111000
2016-12-2800
2016-12-27368.00370.00368.00368.001800663200
2016-12-26371.00371.00369.00369.00400148000
2016-12-22378.00378.00369.00369.001500563700
2016-12-21378.00378.00368.00368.00300112400
2016-12-20371.00371.00371.00371.00700259700
2016-12-19371.00379.00370.00370.00900336200
2016-12-16373.00373.00373.00373.00700261100
2016-12-1500
2016-12-14386.00386.00369.00377.00700266200
2016-12-13370.00386.00370.00386.00400151200
2016-12-12385.00386.00385.00386.001300501500
2016-12-09375.00375.00375.00375.0010037500
2016-12-08370.00370.00365.00370.001300480100
2016-12-07388.00388.00370.00370.002100786900
2016-12-06390.00390.00390.00390.00900351000
2016-12-05390.00390.00390.00390.0010039000
2016-12-02390.00390.00390.00390.0010039000
2016-12-01390.00400.00390.00400.00400158000
2016-11-30386.00386.00384.00384.00300115500
2016-11-2900
2016-11-28407.00407.00385.00385.00300119900
2016-11-25396.00396.00395.00395.001400554300
2016-11-24370.00372.00370.00372.001200446000
2016-11-2200
2016-11-21370.00370.00370.00370.001100407000
2016-11-1800
2016-11-1700
2016-11-16387.00387.00369.00386.002500945800
2016-11-15395.00395.00395.00395.00800316000
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09406.00406.00405.00405.00300121700
2016-11-08420.00420.00420.00420.0020084000
2016-11-0700
2016-11-0400
2016-11-02430.00430.00430.00430.0020086000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-27434.00434.00434.00434.0010043400
2016-10-26426.00426.00426.00426.00300127800
2016-10-25426.00426.00426.00426.00300127800
2016-10-2400
2016-10-21410.00410.00410.00410.0010041000
2016-10-20410.00410.00410.00410.0010041000
2016-10-19400.00410.00395.00410.00500200700
2016-10-18394.00394.00394.00394.0010039400
2016-10-1700
2016-10-1400

   ※ 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