[3166 東証1部] OCHIホールディングス 日足 時系列データ

[3166 東証1部] OCHI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 
2017-12-121445.001457.001445.001456.0032004648100
2017-12-111426.001445.001426.001445.0020002883500
2017-12-081395.001445.001395.001426.00740010407000
2017-12-071456.001459.001444.001455.0038005533700
2017-12-061457.001457.001435.001436.0033004747700
2017-12-051453.001457.001444.001457.0042006107000
2017-12-041455.001455.001436.001438.0029004203400
2017-12-011438.001453.001438.001450.0021003038500
2017-11-301428.001455.001415.001438.0045006468600
2017-11-291431.001450.001431.001447.009001296600
2017-11-281443.001450.001431.001431.0030004328200
2017-11-271446.001446.001435.001442.0018002600100
2017-11-241444.001448.001444.001446.0011001590500
2017-11-221429.001444.001429.001439.0024003447400
2017-11-211412.001446.001412.001429.0036005172100
2017-11-201409.001439.001409.001431.0022003146000
2017-11-171399.001420.001399.001409.0014001975300
2017-11-161405.001407.001398.001399.0018002520700
2017-11-151422.001426.001383.001383.0035004892800
2017-11-141430.001431.001427.001430.0010001429300
2017-11-131435.001435.001415.001421.0013001849300
2017-11-101424.001432.001406.001430.0026003700900
2017-11-091441.001441.001415.001439.0017002435500
2017-11-081404.001446.001404.001446.0032004565300
2017-11-071420.001420.001392.001404.0058008155900
2017-11-061444.001444.001389.001419.00860012246900
2017-11-021440.001455.001421.001455.0042006027800
2017-11-011450.001455.001443.001455.0044006383000
2017-10-311449.001449.001422.001447.0033004767400
2017-10-301444.001446.001407.001446.00790011384400
2017-10-271440.001444.001431.001444.0023003312300
2017-10-261443.001445.001437.001440.0022003171700
2017-10-251440.001445.001435.001443.0024003458700
2017-10-241443.001443.001414.001441.0022003162300
2017-10-231424.001449.001419.001443.00710010178100
2017-10-201397.001427.001393.001394.0064009014600
2017-10-191420.001420.001390.001397.0022003085900
2017-10-181427.001427.001404.001414.0020002825700
2017-10-171407.001429.001402.001426.0047006659000
2017-10-161403.001410.001402.001407.0030004220000
2017-10-131407.001409.001399.001403.0020002809800
2017-10-121399.001410.001384.001407.0053007435100
2017-10-111400.001405.001393.001404.0024003358300
2017-10-101410.001410.001399.001399.0024003365200
2017-10-061405.001405.001382.001400.0014001950300
2017-10-051408.001408.001400.001400.0031004357200
2017-10-041400.001405.001381.001404.0051007131300
2017-10-031394.001398.001366.001396.0039005432100
2017-10-021393.001394.001362.001391.00730010070200
2017-09-291397.001397.001363.001363.0053007317100
2017-09-281364.001380.001351.001377.0046006302000
2017-09-271373.001377.001366.001376.0026003567900
2017-09-261341.001388.001339.001359.001400019001100
2017-09-251330.001347.001320.001341.0047006267800
2017-09-221325.001336.001318.001330.0027003581100
2017-09-211332.001337.001325.001325.0012001593800
2017-09-201330.001337.001326.001332.0034004523700
2017-09-191314.001326.001310.001326.0037004883300
2017-09-151316.001316.001305.001308.0020002618900
2017-09-141318.001318.001300.001300.0027003520500
2017-09-131299.001308.001299.001306.0015001956800
2017-09-121297.001300.001294.001300.0020002597400
2017-09-111291.001296.001290.001293.0027003489400
2017-09-081280.001294.001280.001291.0055007051300
2017-09-071296.001296.001286.001291.0012001549500
2017-09-061280.001281.001271.001277.0019002425500
2017-09-051286.001293.001282.001282.0021002701500
2017-09-041308.001308.001286.001286.0033004266900
2017-09-011305.001309.001300.001308.0010001306500
2017-08-311285.001314.001285.001297.0023002983000
2017-08-301288.001302.001281.001282.0017002182900
2017-08-291295.001295.001262.001274.0072009197000
2017-08-281299.001300.001292.001295.0058007511500
2017-08-251294.001300.001294.001295.0032004149100
2017-08-241298.001299.001295.001296.0016002074900
2017-08-231300.001305.001295.001295.0033004288600
2017-08-221324.001324.001296.001296.0047006125200
2017-08-211311.001327.001308.001320.0017002233100
2017-08-181332.001332.001309.001310.0058007635000
2017-08-171359.001359.001338.001339.0022002958100
2017-08-161342.001361.001333.001333.0020002685500
2017-08-151343.001368.001342.001342.0012001622000
2017-08-141360.001371.001343.001343.0024003252800
2017-08-101350.001361.001349.001360.0013001764900
2017-08-091379.001379.001349.001349.0019002577100
2017-08-081351.001364.001351.001363.0017002306600
2017-08-071382.001382.001357.001372.0028003826600
2017-08-041377.001400.001350.001367.00830011431200
2017-08-031346.001377.001346.001374.0017002329400
2017-08-021376.001376.001370.001373.0012001648400
2017-08-011369.001377.001363.001376.0019002608300
2017-07-311370.001370.001361.001363.0021002866100
2017-07-281374.001375.001365.001370.0016002192700
2017-07-271371.001374.001367.001367.0018002467800
2017-07-261361.001371.001360.001371.0015002049600
2017-07-251352.001372.001349.001360.0023003122800
2017-07-241350.001377.001339.001366.0025003397400
2017-07-211377.001377.001348.001350.0022002980500
2017-07-201341.001370.001341.001353.0030004061300
2017-07-191353.001363.001341.001346.0025003376700
2017-07-181381.001381.001345.001353.0040005473800
2017-07-141359.001359.001356.001356.0024003257900
2017-07-131348.001352.001348.001350.0019002561900
2017-07-121341.001351.001341.001348.0015002021500
2017-07-111334.001351.001334.001337.0030004022800
2017-07-101360.001360.001332.001333.0024003211200
2017-07-071338.001344.001330.001330.0035004670200
2017-07-061342.001342.001333.001339.0022002945600
2017-07-051331.001344.001331.001335.0015002003800
2017-07-041350.001356.001335.001336.0036004845500
2017-07-031345.001357.001339.001339.0026003500200
2017-06-301357.001357.001347.001353.0010001352700
2017-06-291375.001375.001356.001357.0013001766300
2017-06-281380.001380.001355.001357.0019002586500
2017-06-271375.001380.001371.001372.0024003298000
2017-06-261375.001380.001375.001375.0020002753800
2017-06-231353.001378.001353.001375.0011001508100
2017-06-221378.001378.001367.001367.0013001780900
2017-06-211380.001380.001361.001361.0017002327800
2017-06-201350.001385.001350.001375.0036004948600
2017-06-191347.001370.001347.001362.0012001634800
2017-06-161345.001361.001345.001361.0018002440300
2017-06-151362.001363.001345.001345.0024003240100
2017-06-141365.001370.001362.001362.0026003547800
2017-06-131346.001379.001346.001362.0043005879000
2017-06-121343.001351.001343.001346.0010001346800
2017-06-091328.001353.001323.001343.0046006131700
2017-06-081332.001357.001330.001344.0038005099900
2017-06-071318.001322.001310.001314.0033004335900
2017-06-061322.001336.001320.001323.0019002517000
2017-06-051311.001333.001311.001322.0019002508900
2017-06-021313.001338.001313.001333.0031004114900
2017-06-011315.001317.001310.001313.0036004727800
2017-05-311332.001340.001319.001319.0034004520400
2017-05-301329.001348.001329.001348.0012001609100
2017-05-291330.001338.001328.001329.0021002797400
2017-05-261354.001354.001341.001347.0017002296300
2017-05-251331.001360.001331.001354.0015002015300
2017-05-241345.001352.001336.001352.00700941700
2017-05-231338.001352.001338.001345.0019002550200
2017-05-221335.001348.001331.001347.0020002681700
2017-05-191350.001350.001328.001335.0033004404200
2017-05-181350.001363.001342.001350.0042005688600
2017-05-171364.001372.001363.001363.0016002188500
2017-05-161357.001374.001335.001370.0051006925900
2017-05-151350.001363.001346.001363.0033004476600
2017-05-121335.001355.001335.001355.0040005386600
2017-05-111376.001376.001337.001342.0074009958800
2017-05-101357.001377.001357.001376.0041005603000
2017-05-091318.001359.001313.001357.001030013749300
2017-05-081380.001424.001272.001348.004290058967700
2017-05-021354.001364.001348.001363.0056007618300
2017-05-011337.001358.001337.001355.0034004570300
2017-04-281362.001365.001336.001337.0046006195100
2017-04-271363.001363.001355.001362.0053007208500
2017-04-261330.001347.001330.001347.0035004689200
2017-04-251309.001319.001307.001318.0027003550600
2017-04-241300.001305.001279.001301.0024003105100
2017-04-211286.001290.001266.001285.0047006031000
2017-04-201257.001267.001257.001267.0017002150000
2017-04-191250.001275.001250.001257.0030003787200
2017-04-181257.001269.001246.001255.0050006279500
2017-04-171245.001257.001244.001257.0026003253700
2017-04-141247.001249.001236.001237.0033004098400
2017-04-131235.001252.001235.001247.0044005483100
2017-04-121285.001285.001266.001266.0028003558800
2017-04-111289.001302.001289.001298.0018002332500
2017-04-101325.001327.001307.001310.0030003958400
2017-04-071331.001332.001316.001325.0042005568400
2017-04-061331.001338.001307.001307.0043005674500
2017-04-051310.001334.001305.001332.0058007645500
2017-04-041344.001350.001310.001317.00810010797400
2017-04-031313.001338.001302.001334.001530020178500
2017-03-311354.001363.001275.001275.002450032385200
2017-03-301352.001365.001349.001361.00770010461600
2017-03-291360.001362.001332.001352.0074500100926500
2017-03-281433.001434.001366.001366.0082000115732500
2017-03-271435.001439.001432.001433.003260046760600
2017-03-241446.001452.001443.001449.0067009694900
2017-03-231455.001455.001448.001453.003450050167700
2017-03-221457.001460.001454.001454.0051007427000
2017-03-211461.001465.001461.001464.0040005849600
2017-03-171453.001461.001445.001461.001660024117400
2017-03-161441.001451.001441.001449.00710010269300
2017-03-151459.001459.001443.001443.00740010732000
2017-03-141460.001465.001457.001459.00760011099800
2017-03-131453.001458.001450.001456.001000014545800
2017-03-101450.001453.001442.001450.001420020588500
2017-03-091441.001442.001432.001438.0026003743000
2017-03-081439.001441.001430.001441.0063009056600
2017-03-071439.001439.001430.001431.00750010755200
2017-03-061440.001441.001438.001439.001200017278000
2017-03-031435.001442.001432.001440.001190017087900
2017-03-021445.001445.001429.001435.001080015538500
2017-03-011408.001420.001400.001415.00870012246700
2017-02-281405.001408.001400.001404.00820011516900
2017-02-271387.001399.001379.001393.00860011936000
2017-02-241378.001400.001378.001387.00970013452400
2017-02-231374.001377.001368.001377.0060008236400
2017-02-221357.001363.001346.001360.0056007604700
2017-02-211364.001364.001346.001347.0061008233900
2017-02-201345.001360.001345.001358.0052007051700
2017-02-171337.001352.001327.001345.00800010724100
2017-02-161351.001359.001295.001329.00960012756700
2017-02-151372.001372.001349.001352.0048006531100
2017-02-141355.001365.001347.001353.00900012201900
2017-02-131355.001374.001353.001355.00810011027000
2017-02-101324.001350.001309.001335.001500019888500
2017-02-091368.001370.001345.001350.0053007186600
2017-02-081360.001375.001360.001362.0054007364400
2017-02-071386.001392.001364.001368.001040014333800
2017-02-061359.001388.001350.001377.001240017009200
2017-02-031340.001358.001336.001348.0053007150500
2017-02-021324.001336.001324.001335.0052006918700
2017-02-011319.001325.001315.001323.0027003568800
2017-01-311296.001320.001296.001318.0034004440800
2017-01-301323.001323.001316.001316.0032004218500
2017-01-271319.001326.001310.001319.00810010683200
2017-01-261314.001328.001312.001318.001070014091600
2017-01-251309.001313.001301.001309.0029003793700
2017-01-241308.001308.001299.001306.0025003257600
2017-01-231309.001309.001271.001302.0073009507400
2017-01-201280.001304.001280.001304.0054007004100
2017-01-191293.001297.001269.001285.0048006174900
2017-01-181297.001297.001281.001286.0033004255000
2017-01-171297.001297.001280.001294.0038004908800
2017-01-161292.001298.001279.001293.0055007085900
2017-01-131285.001290.001282.001289.0047006046700
2017-01-121295.001295.001280.001285.0063008088600
2017-01-111250.001280.001250.001280.0072009098700
2017-01-101243.001250.001240.001250.0060007471900
2017-01-061233.001241.001233.001237.0039004822600
2017-01-051239.001239.001229.001239.0047005801700
2017-01-041215.001254.001215.001239.001020012583500
2016-12-301204.001218.001195.001215.0068008187400
2016-12-291214.001219.001201.001219.0069008369000
2016-12-281205.001218.001201.001214.0037004483500
2016-12-271206.001207.001192.001205.0041004936300
2016-12-261210.001211.001200.001206.0038004586100
2016-12-221200.001205.001184.001199.0052006219500
2016-12-211212.001213.001202.001210.0022002658600
2016-12-201213.001214.001191.001212.0036004346200
2016-12-191211.001213.001190.001213.0051006143700
2016-12-161206.001212.001196.001210.0052006269100
2016-12-151207.001215.001192.001206.001150013836000
2016-12-141195.001214.001192.001203.00850010210900
2016-12-131184.001192.001184.001192.0046005469300
2016-12-121180.001184.001178.001183.0038004488000
2016-12-091151.001178.001150.001178.001280014873500
2016-12-081170.001174.001167.001174.0042004922600

   ※ 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