[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 
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
2016-10-13386.00386.00386.00386.0020077200
2016-10-1200
2016-10-11380.00380.00380.00380.0010038000
2016-10-07380.00380.00380.00380.0010038000
2016-10-06388.00388.00370.00375.002200836600
2016-10-05388.00388.00388.00388.00400155200
2016-10-04388.00388.00388.00388.0010038800
2016-10-03390.00390.00390.00390.0010039000
2016-09-30376.00383.00375.00383.0034001278900
2016-09-29382.00385.00376.00376.001600609700
2016-09-2800
2016-09-27401.00401.00401.00401.0028001122800
2016-09-2600
2016-09-23408.00418.00408.00410.001600655900
2016-09-21380.00396.00380.00396.00600236000
2016-09-20396.00396.00396.00396.0020079200
2016-09-1600
2016-09-1500
2016-09-14396.00396.00396.00396.0010039600
2016-09-13396.00396.00396.00396.00300118800
2016-09-12380.00380.00380.00380.0040001520000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06378.00378.00378.00378.00600226800
2016-09-05378.00378.00378.00378.00300113400
2016-09-02383.00385.00383.00385.0020076800
2016-09-0100
2016-08-31382.00382.00382.00382.0020076400
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25414.00414.00414.00414.00400165600
2016-08-2400
2016-08-2300
2016-08-22390.00390.00390.00390.0010039000
2016-08-19390.00390.00390.00390.0010039000
2016-08-18373.00373.00373.00373.0010037300
2016-08-17373.00373.00373.00373.0010037300
2016-08-16380.00380.00380.00380.001000380000
2016-08-15380.00380.00380.00380.001000380000
2016-08-12373.00380.00372.00372.00700262400
2016-08-10380.00380.00380.00380.00400152000
2016-08-09395.00395.00380.00380.001300503300
2016-08-0800
2016-08-05399.00399.00398.00398.0020079700
2016-08-04400.00400.00400.00400.0010040000
2016-08-0300
2016-08-02405.00405.00405.00405.00500202500
2016-08-0100
2016-07-29420.00420.00410.00410.00600250000
2016-07-28415.00420.00415.00420.00300125000
2016-07-27418.00418.00410.00410.00300124600
2016-07-26418.00418.00417.00417.00300125300
2016-07-25420.00420.00418.00418.00600251500
2016-07-22403.00404.00403.00404.00600242200
2016-07-21400.00400.00400.00400.0020080000
2016-07-20400.00402.00400.00402.00300120400
2016-07-19400.00400.00400.00400.00300120000
2016-07-15405.00405.00400.00400.00400161500
2016-07-14402.00402.00402.00402.0010040200
2016-07-13402.00402.00401.00401.00300120500
2016-07-12418.00419.00402.00402.00900371500
2016-07-1100
2016-07-0800
2016-07-07402.00402.00402.00402.00500201000
2016-07-06402.00402.00402.00402.00500201000
2016-07-05402.00402.00402.00402.0010040200
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27415.00415.00403.00410.00300122800
2016-06-24431.00431.00431.00431.00500215500
2016-06-23420.00422.00420.00422.00600252900
2016-06-22419.00420.00419.00419.00700293500
2016-06-2100
2016-06-20419.00419.00419.00419.0010041900
2016-06-1700
2016-06-16420.00420.00419.00419.0020083900
2016-06-15430.00430.00430.00430.0031001333000
2016-06-14430.00430.00430.00430.0010043000
2016-06-13438.00438.00404.00419.001400595700
2016-06-10468.00468.00430.00430.001300598200
2016-06-09420.00420.00420.00420.00400168000
2016-06-08420.00420.00420.00420.00400168000
2016-06-07424.00425.00424.00425.0020084900
2016-06-06420.00420.00420.00420.0010042000
2016-06-03420.00420.00420.00420.001000420000
2016-06-02420.00420.00420.00420.00900378000
2016-06-0100
2016-05-31420.00428.00420.00420.002200925800
2016-05-30418.00425.00418.00420.001100464300
2016-05-27419.00430.00419.00430.00600256900
2016-05-26427.00427.00427.00427.0010042700
2016-05-25422.00422.00414.00420.002300966400
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16429.00429.00421.00421.00800341400
2016-05-1300
2016-05-12430.00438.00426.00438.001200515600
2016-05-11425.00425.00425.00425.00600255000
2016-05-10432.00433.00432.00433.00600259600
2016-05-09431.00431.00431.00431.00500215500
2016-05-06430.00431.00412.00412.001700723400
2016-05-02430.00430.00430.00430.00300129000
2016-04-28459.00459.00443.00443.00300136100
2016-04-2700
2016-04-26460.00460.00460.00460.0010046000
2016-04-25460.00460.00460.00460.00300138000
2016-04-2200
2016-04-21440.00440.00440.00440.0010044000
2016-04-2000
2016-04-1900
2016-04-18448.00448.00448.00448.0010044800
2016-04-15432.00440.00431.00440.001700738100
2016-04-14448.00448.00448.00448.0010044800
2016-04-13442.00442.00442.00442.0010044200
2016-04-1200
2016-04-1100
2016-04-08432.00449.00431.00449.00500217600
2016-04-07450.00450.00448.00448.00600269400
2016-04-06450.00450.00450.00450.00700315000
2016-04-0500
2016-04-04467.00475.00467.00475.0020094200
2016-04-0100
2016-03-3100
2016-03-30450.00452.00450.00452.00600270600
2016-03-29480.00480.00456.00456.0020093600
2016-03-28466.00477.00466.00477.00300140900
2016-03-25446.00466.00444.00466.001900852500
2016-03-2400
2016-03-2300
2016-03-22454.00475.00454.00475.0020092900
2016-03-18470.00470.00470.00470.002000940000
2016-03-17475.00475.00475.00475.00500237500
2016-03-1600
2016-03-15477.00477.00477.00477.001000477000
2016-03-14465.00470.00460.00470.0022001025900
2016-03-11445.00445.00445.00445.0010044500
2016-03-1000
2016-03-09460.00468.00460.00468.0020092800
2016-03-08448.00455.00448.00455.001100498400
2016-03-0700
2016-03-04444.00444.00440.00440.0020088400
2016-03-03440.00440.00440.00440.0010044000
2016-03-02441.00441.00420.00436.002000855800
2016-03-01425.00425.00425.00425.00400170000
2016-02-29438.00438.00422.00425.001400593900
2016-02-26439.00439.00439.00439.0010043900
2016-02-25455.00455.00455.00455.00400182000
2016-02-2400
2016-02-23453.00453.00453.00453.0010045300
2016-02-22453.00453.00453.00453.0010045300
2016-02-1900
2016-02-18454.00454.00454.00454.00700317800
2016-02-17424.00430.00422.00430.00800341400
2016-02-16424.00424.00421.00421.00600253200
2016-02-15421.00448.00421.00448.0020086900
2016-02-12424.00434.00424.00434.0020085800
2016-02-10434.00443.00426.00443.00700303900
2016-02-09440.00440.00425.00425.001100476500
2016-02-0800
2016-02-05434.00440.00434.00440.00300131400
2016-02-0400
2016-02-0300
2016-02-02457.00457.00457.00457.0010045700
2016-02-01455.00455.00447.00447.0020090200
2016-01-2900
2016-01-28450.00463.00450.00450.00400182100
2016-01-27435.00450.00435.00450.00500220400
2016-01-2600
2016-01-25453.00453.00418.00443.0048002124500
2016-01-2200
2016-01-21465.00468.00453.00453.00127005769700
2016-01-20460.00470.00460.00470.001600741000
2016-01-19465.00465.00460.00460.00300138500
2016-01-18455.00469.00455.00461.00500230500
2016-01-1500
2016-01-14478.00478.00454.00455.00700328500
2016-01-13478.00486.00470.00478.00400191200
2016-01-12470.00476.00462.00462.00700328000
2016-01-08461.00469.00461.00469.00300139100
2016-01-07454.00462.00454.00461.001000460000
2016-01-06454.00454.00454.00454.0010045400
2016-01-05452.00453.00442.00442.0031001390500
2016-01-04483.00483.00460.00460.00400186400
2015-12-30474.00497.00460.00476.001500708300
2015-12-29438.00469.00438.00469.00900407100
2015-12-28436.00445.00433.00434.0025001097100
2015-12-25468.00474.00433.00434.0026001172600
2015-12-24488.00488.00460.00460.0084003927600
2015-12-22511.00511.00485.00488.0063003164700
2015-12-21527.00527.00516.00516.00700365600
2015-12-18529.00536.00521.00527.0033001734700
2015-12-17549.00550.00548.00548.00700384400
2015-12-16540.00549.00540.00549.001500822600
2015-12-15540.00540.00540.00540.0010054000
2015-12-14550.00550.00550.00550.001500825000
2015-12-11555.00555.00545.00547.001400765500
2015-12-10541.00555.00540.00555.0030001631200
2015-12-09558.00568.00546.00568.0026001431700
2015-12-08558.00558.00558.00558.00300167400
2015-12-07567.00567.00558.00558.00900503100
2015-12-04559.00577.00549.00557.001700945300
2015-12-03579.00579.00565.00579.00400229800

   ※ 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