[3246 東証1部] コーセーアールイー 日足 時系列データ

[3246 東証1部] コーセーアールイー (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151307.001307.001290.001300.005700073944100
2017-12-141290.001318.001288.001308.0097700127316600
2017-12-131289.001308.001286.001300.0088900115429500
2017-12-121297.001300.001278.001279.0091400117562700
2017-12-111332.001332.001287.001297.00256500336436300
2017-12-081289.001292.001210.001283.00136000173363100
2017-12-071231.001265.001225.001265.0090900113738500
2017-12-061224.001238.001210.001236.008020098084600
2017-12-051229.001241.001218.001224.004150050866300
2017-12-041260.001261.001228.001229.007650094928200
2017-12-011245.001268.001245.001256.005390067605600
2017-11-301258.001275.001257.001259.00103600130918400
2017-11-291291.001295.001257.001271.00414000529438500
2017-11-281254.001292.001248.001275.00125200159822000
2017-11-271236.001246.001234.001243.003640045124100
2017-11-241230.001239.001219.001236.004510055448700
2017-11-221245.001253.001231.001232.003820047345100
2017-11-211243.001244.001229.001240.002210027348300
2017-11-201219.001247.001218.001244.002930036111500
2017-11-171234.001234.001202.001212.003530042973600
2017-11-161188.001214.001188.001207.004230050754100
2017-11-151236.001237.001150.001180.00135400161534300
2017-11-141267.001278.001240.001240.00105900133330600
2017-11-131300.001300.001273.001297.005350068915200
2017-11-101285.001303.001281.001303.004820062350800
2017-11-091295.001305.001280.001300.00105300136485500
2017-11-081298.001302.001288.001301.005580072326700
2017-11-071294.001304.001287.001300.0084600109887700
2017-11-061290.001295.001283.001295.003440044390700
2017-11-021297.001297.001265.001289.005850075171700
2017-11-011302.001302.001291.001297.005000064865000
2017-10-311300.001301.001288.001298.004830062591000
2017-10-301303.001305.001290.001294.005690073903400
2017-10-271289.001305.001283.001295.00100600130390900
2017-10-261268.001280.001261.001278.003590045673100
2017-10-251279.001279.001259.001266.004810060966500
2017-10-241258.001264.001250.001255.00100300125888400
2017-10-231256.001276.001252.001265.00194900245911700
2017-10-201289.001309.001284.001308.002870037226000
2017-10-191299.001299.001285.001294.001790023132500
2017-10-181292.001301.001281.001281.006530084182000
2017-10-171331.001331.001296.001300.004960065133800
2017-10-161340.001341.001327.001330.002260030145300
2017-10-131350.001350.001325.001332.003300044144300
2017-10-121314.001346.001314.001335.003630048348500
2017-10-111320.001325.001304.001310.0084500110773800
2017-10-101343.001362.001322.001331.004710063083300
2017-10-061354.001358.001330.001338.004020053795700
2017-10-051387.001387.001358.001363.002820038660000
2017-10-041380.001391.001356.001358.003450047408400
2017-10-031357.001381.001356.001376.005370073483600
2017-10-021340.001380.001322.001352.00163100219937600
2017-09-291418.001440.001418.001423.002040029157000
2017-09-281440.001458.001411.001418.005010071897100
2017-09-271404.001430.001404.001429.002670037888800
2017-09-261379.001400.001375.001397.002910040342000
2017-09-251388.001388.001355.001369.002840039048500
2017-09-221374.001389.001330.001366.005070068939300
2017-09-211336.001389.001336.001374.0096800132271100
2017-09-201315.001349.001304.001336.003960052515100
2017-09-191360.001360.001320.001326.005110068198000
2017-09-151339.001355.001314.001352.004630061864600
2017-09-141411.001415.001310.001328.00117400158132900
2017-09-131420.001443.001382.001406.006980098258000
2017-09-121488.001488.001414.001420.0074000106538100
2017-09-111608.001608.001441.001495.00164600251747600
2017-09-081502.001575.001501.001568.003820058989600
2017-09-071550.001568.001480.001530.004350066850300
2017-09-061400.001535.001370.001514.005860085327200
2017-09-051570.001631.001396.001441.0099500149918500
2017-09-041611.001628.001536.001581.0088500140041200
2017-09-011500.001636.001500.001636.00146100230788900
2017-08-311443.001484.001441.001484.004320063425500
2017-08-301416.001448.001390.001429.006630094479900
2017-08-291410.001415.001370.001412.005760080378500
2017-08-281362.001416.001362.001407.006200086404500
2017-08-251348.001358.001344.001356.001590021494300
2017-08-241350.001380.001335.001335.004780064867700
2017-08-231330.001340.001317.001335.002500033200300
2017-08-221287.001337.001285.001316.001650021700900
2017-08-211304.001318.001280.001297.002370030680700
2017-08-181320.001325.001288.001302.002990039103500
2017-08-171285.001329.001281.001329.003880051008900
2017-08-161242.001290.001242.001290.003660046723400
2017-08-151224.001259.001224.001251.002160026863000
2017-08-141220.001224.001211.001217.001940023651400
2017-08-101234.001242.001216.001221.001140013998700
2017-08-091250.001250.001221.001238.00870010746500
2017-08-081219.001265.001219.001253.001620020152300
2017-08-071247.001247.001221.001221.001290015915600
2017-08-041241.001243.001231.001236.001120013863500
2017-08-031265.001265.001242.001243.001220015234300
2017-08-021245.001285.001206.001285.002910035963000
2017-08-011289.001289.001231.001251.005130064615900
2017-07-311300.001302.001288.001293.002260029264300
2017-07-281296.001327.001296.001300.002070027032200
2017-07-271300.001315.001286.001304.002230028962000
2017-07-261326.001327.001310.001311.003410044883900
2017-07-251377.001377.001330.001339.003900052470600
2017-07-241362.001386.001359.001375.003450047349400
2017-07-211391.001391.001358.001360.003540048590700
2017-07-201400.001410.001340.001386.00255300353558200
2017-07-191320.001326.001315.001326.001530020164100
2017-07-181345.001345.001312.001315.001240016431500
2017-07-141344.001350.001304.001328.001630021582400
2017-07-131354.001354.001263.001335.005930077397400
2017-07-121355.001370.001313.001350.004400059277800
2017-07-111268.001346.001263.001346.0084900111039700
2017-07-101248.001259.001235.001256.001660020675100
2017-07-071233.001248.001233.001236.001600019794600
2017-07-061203.001248.001203.001248.001420017303400
2017-07-051205.001222.001204.001217.001770021386300
2017-07-041252.001265.001222.001224.003210040081600
2017-07-031249.001249.001223.001238.002850035272300
2017-06-301155.001230.001146.001219.003330039998700
2017-06-291145.001155.001142.001155.001490017102700
2017-06-281180.001188.001151.001151.001370016026100
2017-06-271201.001213.001176.001176.002300027395800
2017-06-261199.001222.001181.001214.001860022458300
2017-06-231246.001249.001161.001198.004300052197800
2017-06-221201.001260.001201.001245.005890073072900
2017-06-211148.001219.001135.001219.008380099153200
2017-06-201160.001160.001112.001149.005410061362300
2017-06-191185.001185.001150.001150.002520029398200
2017-06-161200.001200.001112.001165.003970046259500
2017-06-151233.001280.001175.001206.005980073255000
2017-06-141200.001285.001193.001244.00103400127469000
2017-06-131370.001380.001191.001216.00419500541160900
2017-06-121381.001381.001381.001381.004980068773800
2017-06-091081.001081.001081.001081.002590027997900
2017-06-08950.00950.00930.00931.007250068415900
2017-06-07917.00933.00917.00933.002860026427100
2017-06-06910.00925.00905.00917.002600023765100
2017-06-05903.00927.00896.00905.006210056781800
2017-06-02887.00892.00875.00892.001840016282700
2017-06-01879.00887.00872.00884.001650014539900
2017-05-31866.00873.00866.00870.001580013732900
2017-05-30857.00864.00857.00864.001250010752600
2017-05-29851.00858.00851.00857.0090007678400
2017-05-26857.00857.00851.00853.0063005378300
2017-05-25867.00867.00852.00853.001560013332800
2017-05-24852.00867.00848.00858.001980016965900
2017-05-23853.00853.00845.00845.00104008838500
2017-05-22833.00849.00833.00846.00106008912200
2017-05-19832.00832.00825.00831.00110009118600
2017-05-18829.00851.00822.00826.001990016506700
2017-05-17834.00835.00824.00835.0084006964500
2017-05-16822.00826.00822.00826.0055004529200
2017-05-15828.00829.00817.00822.0050004114300
2017-05-12835.00838.00829.00829.0098008166200
2017-05-11844.00844.00832.00835.001380011571800
2017-05-10857.00857.00843.00843.001340011390700
2017-05-09844.00845.00839.00842.00112009437600
2017-05-08844.00847.00839.00844.001410011893600
2017-05-02835.00841.00832.00835.0087007265000
2017-05-01821.00838.00816.00833.001670013813800
2017-04-28825.00825.00806.00814.0099008081300
2017-04-27816.00820.00815.00820.0049004007000
2017-04-26820.00820.00812.00812.0060004899400
2017-04-25805.00816.00805.00811.0078006321500
2017-04-24805.00809.00800.00804.0089007150200
2017-04-21797.00810.00797.00803.00112009018300
2017-04-20790.00795.00790.00795.0059004675000
2017-04-19785.00790.00781.00790.0049003847800
2017-04-18781.00785.00780.00785.0078006099700
2017-04-17770.00783.00756.00765.00111008564200
2017-04-14759.00769.00755.00760.0061004642700
2017-04-13743.00765.00742.00754.00128009599500
2017-04-12770.00773.00755.00755.001790013638100
2017-04-11786.00795.00781.00788.0075005905300
2017-04-10770.00786.00764.00786.001780013798200
2017-04-07755.00765.00750.00755.00112008462200
2017-04-06762.00770.00750.00755.001640012425000
2017-04-05766.00779.00762.00762.00127009771300
2017-04-04791.00805.00765.00765.001630012822700
2017-04-03804.00805.00792.00795.0082006563400
2017-03-31807.00808.00800.00804.0043003457000
2017-03-30809.00809.00795.00798.0080006421000
2017-03-29775.00808.00769.00808.001780014007500
2017-03-28781.00785.00775.00775.001650012866100
2017-03-27799.00799.00780.00782.001890014912700
2017-03-24803.00809.00800.00800.001450011649800
2017-03-23815.00815.00804.00806.0076006134300
2017-03-22814.00815.00808.00811.001780014415100
2017-03-21820.00826.00812.00820.001360011157200
2017-03-17835.00835.00810.00821.002200018119600
2017-03-16835.00838.00820.00829.001920015875300
2017-03-15855.00855.00821.00821.005280044235800
2017-03-14887.00890.00816.00865.00154300132251800
2017-03-13859.00896.00857.00896.0010900095457400
2017-03-10840.00860.00829.00856.003470029331600
2017-03-09841.00845.00827.00836.001770014803400
2017-03-08817.00840.00811.00838.002230018493100
2017-03-07817.00820.00806.00819.00119009707500
2017-03-06797.00815.00792.00815.001880015163900
2017-03-03800.00805.00796.00799.0064005123100
2017-03-02796.00814.00796.00800.00100008008600
2017-03-01800.00800.00787.00794.00111008810700
2017-02-28806.00806.00789.00798.001670013250400
2017-02-27818.00818.00796.00800.001590012818100
2017-02-24804.00815.00785.00814.002880022973300
2017-02-23825.00829.00806.00806.006340051899500
2017-02-22778.00804.00778.00798.005820045985200
2017-02-21745.00769.00745.00769.001630012330800
2017-02-20727.00740.00726.00737.001400010267300
2017-02-17725.00735.00725.00728.001580011489700
2017-02-16747.00747.00733.00733.0058004286000
2017-02-15740.00749.00734.00737.00135009994600
2017-02-14751.00754.00740.00740.0078005818200
2017-02-13750.00757.00747.00751.00105007888600
2017-02-10746.00756.00740.00740.001860013894300
2017-02-09750.00757.00741.00745.001890014184100
2017-02-08736.00749.00735.00735.001670012391900
2017-02-07742.00755.00730.00732.004740035115900
2017-02-06763.00763.00752.00753.001420010757200
2017-02-03775.00776.00760.00760.00110008442500
2017-02-02767.00768.00760.00762.002650020265700
2017-02-01800.00800.00755.00761.005000038605600
2017-01-31801.00809.00792.00795.004730037830300
2017-01-30843.00850.00810.00817.005020041485000
2017-01-27860.00879.00840.00851.00133500114293600
2017-01-261805.001863.001793.001863.0055100100932400
2017-01-251789.001804.001785.001802.002230040034900
2017-01-241768.001781.001762.001781.001010017897500
2017-01-231760.001770.001750.001770.001300022880000
2017-01-201757.001761.001750.001753.001400024593600
2017-01-191740.001764.001740.001756.00620010856600
2017-01-181730.001740.001705.001736.001970033882200
2017-01-171756.001760.001747.001747.001470025776300
2017-01-161759.001772.001754.001756.001820032058700
2017-01-131798.001798.001759.001759.003460061364500
2017-01-121820.001820.001800.001805.002810050963200
2017-01-111833.001833.001819.001825.001130020596800
2017-01-101834.001839.001815.001820.002890052745700
2017-01-061817.001840.001815.001823.001720031414700
2017-01-051810.001840.001810.001823.002510045814300
2017-01-041815.001870.001800.001813.003710068028400
2016-12-301768.001850.001768.001837.002870052284200
2016-12-291818.001818.001768.001806.002350042276100
2016-12-281693.001796.001638.001796.004810083272300
2016-12-271864.001874.001712.001746.005550099231700
2016-12-261773.001960.001773.001834.0067600124837700
2016-12-221639.001759.001630.001750.0061000103468100
2016-12-211550.001650.001531.001615.005830093151500
2016-12-201478.001520.001469.001514.003020044957400
2016-12-191464.001470.001455.001469.001500021944600
2016-12-161420.001483.001420.001472.004840070482900
2016-12-151409.001415.001390.001402.001940027249500
2016-12-141398.001420.001380.001419.002470034718800
2016-12-131325.001381.001320.001380.002890038874300

   ※ 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