[3271 東証1部] THEグローバル社 日足 時系列データ

[3271 東証1部] THEグローバル社 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15823.00833.00817.00827.00147700121924300
2017-12-14818.00824.00812.00820.009170075108800
2017-12-13815.00820.00808.00812.008070065638200
2017-12-12808.00818.00794.00810.00137900111268500
2017-12-11795.00808.00792.00794.00145600116439600
2017-12-08780.00792.00778.00790.00192400151238200
2017-12-07763.00785.00763.00784.00189600147040500
2017-12-06784.00790.00759.00761.00320500247862900
2017-12-05774.00784.00753.00784.00177300136419800
2017-12-04789.00793.00772.00773.0011610090774000
2017-12-01797.00797.00779.00789.00158700124738600
2017-11-30782.00800.00774.00792.00291700230477500
2017-11-29777.00793.00770.00776.00172600134965300
2017-11-28779.00782.00763.00772.0012270094729600
2017-11-27786.00786.00772.00777.0010330080392700
2017-11-24775.00795.00768.00777.00187800146956600
2017-11-22775.00790.00775.00780.0012520097945800
2017-11-21778.00799.00769.00771.00267500209148900
2017-11-20757.00770.00754.00767.00159000121477400
2017-11-17760.00766.00750.00757.00166000126056000
2017-11-16725.00750.00725.00748.00152500112581600
2017-11-15746.00758.00728.00730.00345500256337600
2017-11-14750.00759.00737.00743.00174800130271700
2017-11-13751.00766.00743.00753.00198800149327600
2017-11-10732.00753.00731.00746.00353800262790300
2017-11-09789.00797.00731.00747.001073800816175700
2017-11-08789.00817.00773.00789.0017326001371201400
2017-11-07842.00859.00832.00849.00200300169302200
2017-11-06880.00880.00836.00847.00348500296655400
2017-11-02884.00886.00863.00874.00256600224064600
2017-11-01868.00892.00854.00887.00487100425388900
2017-10-31859.00859.00840.00856.00141500120334100
2017-10-30859.00879.00852.00859.00474100409138700
2017-10-27831.00848.00829.00832.00260100217950600
2017-10-26811.00825.00807.00825.00144700118526600
2017-10-25813.00825.00808.00809.00196700160776300
2017-10-24808.00818.00805.00812.0011310091863100
2017-10-23813.00817.00804.00811.00158700128767300
2017-10-20806.00807.00796.00798.00184500147823200
2017-10-19829.00833.00806.00812.00226500184765600
2017-10-18826.00844.00823.00826.00281400234639400
2017-10-17832.00836.00814.00825.00202700166678600
2017-10-16838.00856.00832.00832.00419900353408700
2017-10-13805.00830.00800.00829.00450200368272600
2017-10-12799.00804.00791.00799.00179300143055000
2017-10-11815.00815.00783.00785.00212400169077800
2017-10-10778.00811.00778.00808.00269100214894200
2017-10-06824.00824.00776.00783.00703500560054300
2017-10-05833.00836.00799.00799.00449000364284700
2017-10-04870.00875.00845.00846.00176400150899700
2017-10-03862.00875.00862.00867.0011390098713800
2017-10-02869.00887.00858.00865.00190400165435000
2017-09-29845.00867.00835.00857.00176700151005700
2017-09-28860.00865.00843.00845.00181900154795100
2017-09-27839.00862.00839.00855.00124700106497800
2017-09-26850.00853.00835.00839.00178600150417600
2017-09-25853.00872.00837.00847.00254000217068900
2017-09-22885.00889.00835.00845.00451800386796600
2017-09-21899.00909.00882.00895.00335400300749300
2017-09-20871.00914.00871.00895.00685200613709600
2017-09-19852.00887.00852.00867.00705500612882500
2017-09-15779.00835.00778.00822.00599300487002500
2017-09-14804.00828.00765.00772.00489400387763600
2017-09-13787.00806.00781.00800.00354300281951200
2017-09-12764.00789.00757.00782.00399700309904600
2017-09-11754.00766.00746.00755.00413900312629600
2017-09-08765.00779.00742.00743.001050900795223900
2017-09-07781.00808.00761.00765.00405500315364400
2017-09-06779.00806.00769.00789.00495700391316400
2017-09-05829.00844.00784.00791.00442100355840700
2017-09-04851.00860.00818.00834.00381300318363300
2017-09-01894.00894.00850.00851.00497300431949500
2017-08-31900.00925.00889.00922.00207100189485100
2017-08-30910.00918.00865.00903.00297600265840400
2017-08-29907.00936.00903.00911.00249000227538600
2017-08-28922.00985.00913.00922.00458700436236500
2017-08-25939.00940.00908.00932.00194100179774400
2017-08-24934.00942.00901.00923.00270900249613400
2017-08-23945.00960.00916.00928.00414800389100900
2017-08-22945.00950.00912.00930.00366100341647100
2017-08-21949.00964.00923.00957.00675400637295000
2017-08-18889.00949.00886.00949.00933700858248800
2017-08-17866.00904.00854.00904.00871200769312100
2017-08-16805.00877.00793.00865.001043900876661300
2017-08-15768.00815.00767.00804.00582700459300400
2017-08-14748.00786.00742.00760.00519500398691300
2017-08-10805.00816.00746.00756.001037100807132600
2017-08-09777.00835.00769.00834.0017334001399458400
2017-08-08830.00842.00758.00764.0030185002439842800
2017-08-07770.00770.00770.00770.005930045661000
2017-08-04662.00676.00640.00670.00253300167629600
2017-08-03685.00690.00656.00662.00339400227582500
2017-08-02669.00712.00668.00695.00374800260659800
2017-08-01718.00733.00646.00675.00602700419236700
2017-07-31740.00769.00705.00720.00626300457821200
2017-07-28722.00739.00712.00728.00436000316795700
2017-07-27689.00779.00684.00722.001348500990301700
2017-07-26686.00691.00666.00680.00304300205731100
2017-07-25685.00697.00661.00696.00648900439454900
2017-07-24625.00719.00622.00688.001390400944925700
2017-07-21588.00619.00587.00619.00476900290073100
2017-07-20584.00592.00583.00587.0010090059264500
2017-07-19575.00589.00575.00582.0011720068023100
2017-07-18562.00571.00558.00570.006800038539000
2017-07-14564.00564.00559.00561.002400013474800
2017-07-13562.00578.00559.00560.008060045606900
2017-07-12559.00562.00553.00559.006670037169800
2017-07-11555.00558.00551.00557.004950027487000
2017-07-10542.00560.00542.00554.009550052735800
2017-07-07543.00546.00534.00540.009380050721200
2017-07-06552.00557.00547.00548.006590036312900
2017-07-05563.00563.00549.00554.0011810065551000
2017-07-04576.00580.00560.00565.0011030062766300
2017-07-03564.00584.00564.00583.0015780090720000
2017-06-30569.00574.00558.00564.009910055915000
2017-06-29566.00568.00558.00567.0012510070470400
2017-06-28569.00575.00561.00564.00198300112427500
2017-06-27589.00593.00573.00584.00263900153838300
2017-06-26587.00591.00584.00587.009380055125900
2017-06-23595.00596.00582.00590.0016370096667200
2017-06-22592.00599.00592.00597.007440044307500
2017-06-21600.00606.00591.00593.0014190084688000
2017-06-20607.00613.00600.00604.0012250074172100
2017-06-19616.00616.00607.00607.007850048017700
2017-06-16615.00618.00609.00618.006450039636600
2017-06-15610.00617.00607.00615.005620034482300
2017-06-14613.00619.00610.00610.007220044368300
2017-06-13617.00622.00610.00612.0010200062757100
2017-06-12618.00626.00617.00620.006010037336200
2017-06-09622.00626.00618.00626.008490052825600
2017-06-08601.00628.00596.00625.00165000101075900
2017-06-07612.00620.00607.00610.006610040393300
2017-06-06632.00632.00601.00614.0014720090615800
2017-06-05628.00634.00622.00631.007310045969900
2017-06-02628.00636.00625.00628.0010210064470800
2017-06-01620.00639.00619.00627.00175500110637200
2017-05-31612.00620.00607.00616.0010350063678200
2017-05-30615.00617.00605.00612.0010860066325300
2017-05-29596.00620.00591.00616.00258800157851900
2017-05-26601.00603.00591.00598.0013390080037100
2017-05-25605.00606.00598.00600.009670058186900
2017-05-24609.00609.00596.00603.0013810083112400
2017-05-23578.00613.00574.00610.00479600285849900
2017-05-22581.00583.00574.00577.009030052212500
2017-05-19581.00585.00570.00582.0013870080433600
2017-05-18561.00586.00561.00581.00368800213189800
2017-05-17563.00573.00563.00569.0015480087974300
2017-05-16560.00566.00553.00560.0016050089797500
2017-05-15562.00576.00561.00562.0012040068226100
2017-05-12556.00570.00546.00563.00183900102447800
2017-05-11560.00577.00553.00557.00235700132347700
2017-05-10560.00570.00531.00552.00558700306099200
2017-05-09577.00592.00577.00589.00229600134575400
2017-05-08575.00582.00572.00579.0014310082666900
2017-05-02574.00585.00569.00576.00262900151618100
2017-05-01574.00578.00563.00574.00206400118255700
2017-04-28555.00573.00551.00569.00248100140859300
2017-04-27573.00575.00559.00563.00270600153425500
2017-04-26563.00576.00556.00568.00233200132341900
2017-04-25537.00559.00533.00555.0017420095672200
2017-04-24550.00555.00531.00541.00241200131040300
2017-04-21524.00554.00523.00554.00378800206565600
2017-04-20512.00524.00510.00522.008590044575700
2017-04-19512.00516.00511.00512.006490033367900
2017-04-18515.00519.00508.00515.005840029964800
2017-04-17498.00511.00498.00507.007240036736700
2017-04-14504.00512.00502.00503.006470032788900
2017-04-13495.00513.00495.00510.009280046621400
2017-04-12508.00515.00500.00504.0017020086028200
2017-04-11527.00538.00513.00520.0015910083209200
2017-04-10511.00555.00511.00528.00478800257393000
2017-04-07519.00531.00492.00519.00258700131920200
2017-04-06525.00528.00501.00517.00237200121838000
2017-04-05535.00543.00525.00531.00235900125666600
2017-04-04522.00565.00508.00535.001267000682140300
2017-04-03530.00543.00521.00524.00473100250481300
2017-03-31494.00543.00490.00533.001051900552192100
2017-03-30480.00487.00478.00485.0012410059720900
2017-03-29481.00485.00478.00482.003580017239400
2017-03-28475.00480.00474.00480.00199009477300
2017-03-27480.00480.00474.00475.002860013670100
2017-03-24476.00478.00474.00478.002770013194100
2017-03-23475.00475.00473.00475.00207009816500
2017-03-22476.00476.00473.00474.003620017176000
2017-03-21476.00476.00472.00475.002620012425200
2017-03-17472.00476.00469.00475.005120024229400
2017-03-16473.00474.00468.00469.002420011405500
2017-03-15474.00476.00472.00473.002700012797600
2017-03-14474.00476.00474.00474.00201009548500
2017-03-13474.00481.00473.00476.003940018810600
2017-03-10468.00474.00468.00473.005470025780300
2017-03-09470.00472.00465.00468.004530021229500
2017-03-08459.00466.00457.00464.005240024167900
2017-03-07458.00460.00456.00458.002860013087900
2017-03-06457.00458.00457.00458.0090004116200
2017-03-03457.00459.00456.00456.002630012040900
2017-03-02458.00458.00457.00457.00192008786200
2017-03-01459.00459.00457.00457.00147006734000
2017-02-28458.00460.00457.00458.00155007111600
2017-02-27457.00458.00455.00457.00192008765400
2017-02-24457.00458.00456.00457.00142006492000
2017-02-23455.00457.00455.00457.0096004375700
2017-02-22455.00457.00453.00455.00163007412300
2017-02-21455.00456.00454.00455.00184008374400
2017-02-20453.00454.00453.00454.0092004174000
2017-02-17453.00453.00450.00453.002320010489600
2017-02-16454.00454.00451.00453.00192008695500
2017-02-15453.00455.00451.00453.002850012915500
2017-02-14455.00455.00452.00452.00153006939100
2017-02-13456.00456.00452.00454.00215009757800
2017-02-10456.00456.00452.00452.002210010017600
2017-02-09452.00453.00451.00453.00180008145800
2017-02-08453.00456.00451.00452.006540029623600
2017-02-07460.00460.00454.00454.003570016294900
2017-02-06455.00456.00452.00454.002330010569700
2017-02-03455.00457.00453.00455.002570011692700
2017-02-02453.00456.00453.00455.003440015621000
2017-02-01453.00456.00453.00454.00128005814400
2017-01-31453.00458.00453.00453.005460024809000
2017-01-30453.00455.00453.00453.00127005759100
2017-01-27453.00454.00452.00452.00162007335500
2017-01-26454.00455.00452.00453.00107004845600
2017-01-25451.00454.00451.00454.00179008091900
2017-01-24450.00452.00450.00452.00210009470000
2017-01-23450.00452.00450.00450.00210009464400
2017-01-20453.00453.00450.00450.00200009036000
2017-01-19450.00454.00450.00452.00100004516800
2017-01-18451.00453.00449.00449.003050013736700
2017-01-17456.00456.00453.00454.00167007578300
2017-01-16458.00458.00456.00457.0080003655100
2017-01-13458.00461.00455.00458.003310015141100
2017-01-12460.00461.00458.00458.00200009175000
2017-01-11462.00462.00460.00461.0075003456400
2017-01-10458.00462.00458.00462.002570011830000
2017-01-06456.00459.00454.00458.00120005489000
2017-01-05455.00459.00452.00459.002900013201500
2017-01-04458.00463.00453.00455.0015070068670100
2016-12-30458.00459.00454.00458.002190010002400
2016-12-29459.00459.00455.00459.00176008041600
2016-12-28458.00460.00454.00460.003720016992500
2016-12-27461.00464.00461.00461.003350015465900
2016-12-26461.00465.00461.00465.004960022966300
2016-12-22460.00463.00459.00462.00147006779500
2016-12-21462.00464.00460.00462.00179008271800
2016-12-20461.00464.00460.00462.00143006611900
2016-12-19462.00464.00459.00462.002220010253300
2016-12-16460.00462.00455.00461.002600011951200
2016-12-15455.00464.00455.00458.005480025159000
2016-12-14460.00463.00457.00462.003850017731800
2016-12-13458.00460.00457.00460.00208009532400

   ※ 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