[3286 東証マザーズ] トラストホールディングス 日足 時系列データ

[3286 東証マザーズ] トラストホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16410.00413.00402.00405.0044001781300
2017-08-15401.00412.00401.00412.00217008833000
2017-08-14404.00404.00391.00398.00149005943500
2017-08-10417.00417.00406.00413.0027001104600
2017-08-09416.00418.00413.00416.0037001540700
2017-08-08415.00416.00409.00416.00119004923900
2017-08-07414.00415.00410.00414.003560014612600
2017-08-04410.00414.00410.00414.0029001192500
2017-08-03412.00413.00410.00410.00148006076600
2017-08-02412.00414.00412.00412.0088003630600
2017-08-01420.00422.00415.00415.0056002339000
2017-07-31420.00422.00419.00422.0096004033500
2017-07-28422.00422.00420.00422.001700716600
2017-07-27417.00423.00415.00423.00173007214500
2017-07-26421.00423.00418.00419.0044001847000
2017-07-25425.00425.00421.00421.001800761000
2017-07-24423.00423.00422.00423.00160006767000
2017-07-21422.00425.00422.00425.00125005282300
2017-07-20427.00427.00421.00423.00109004623600
2017-07-19420.00420.00419.00419.003930016470000
2017-07-18421.00421.00418.00420.00110004614900
2017-07-14427.00427.00420.00420.0024001018800
2017-07-13424.00428.00419.00421.00121005104100
2017-07-12430.00430.00417.00419.0068002868200
2017-07-11429.00429.00426.00426.00800342200
2017-07-10427.00428.00422.00428.001800765400
2017-07-07419.00426.00419.00425.0029001229000
2017-07-06424.00424.00418.00420.00106004451200
2017-07-05427.00427.00423.00424.001900805700
2017-07-04424.00428.00422.00422.0074003144100
2017-07-03440.00440.00421.00428.004560019595600
2017-06-30441.00447.00441.00442.001500664200
2017-06-29441.00449.00441.00443.0077003430700
2017-06-28444.00449.00443.00443.00150006679400
2017-06-27457.00462.00456.00458.00128005874600
2017-06-26456.00457.00455.00457.0099004512100
2017-06-23460.00462.00456.00457.00104004762500
2017-06-22461.00461.00456.00457.00108004957500
2017-06-21456.00463.00456.00459.0090004141400
2017-06-20463.00463.00457.00457.00123005673300
2017-06-19458.00461.00453.00458.002970013616200
2017-06-16451.00457.00451.00457.0080003637400
2017-06-15455.00456.00451.00451.0059002672600
2017-06-14452.00460.00452.00455.0059002685100
2017-06-13452.00454.00449.00451.0095004299400
2017-06-12459.00462.00449.00452.00104004733200
2017-06-09466.00466.00458.00459.0068003149400
2017-06-08458.00460.00457.00458.0025001144500
2017-06-07464.00464.00455.00456.00112005139600
2017-06-06465.00468.00459.00464.0084003883800
2017-06-05455.00462.00454.00462.002440011146900
2017-06-02452.00454.00450.00450.00124005603800
2017-06-01450.00455.00450.00455.0076003440700
2017-05-31455.00456.00451.00453.00141006394200
2017-05-30447.00452.00447.00452.0046002073800
2017-05-29453.00453.00444.00446.00206009271300
2017-05-26447.00455.00440.00450.002940013118000
2017-05-25447.00450.00440.00447.002250010032800
2017-05-24434.00436.00431.00431.00126005466800
2017-05-23433.00434.00430.00433.0072003114000
2017-05-22436.00436.00430.00430.00219009465200
2017-05-19437.00438.00430.00437.0073003181900
2017-05-18430.00443.00423.00429.00197008471600
2017-05-17450.00450.00437.00439.00187008268700
2017-05-16450.00450.00444.00446.0066002951700
2017-05-15441.00445.00439.00442.00145006391000
2017-05-12459.00459.00435.00446.003230014447800
2017-05-11480.00480.00451.00454.008350038835700
2017-05-10438.00445.00437.00440.00220009687600
2017-05-09443.00443.00436.00442.00154006786500
2017-05-08440.00440.00433.00440.00159006952200
2017-05-02430.00430.00420.00428.0059002499500
2017-05-01426.00430.00423.00425.00165007041700
2017-04-28421.00425.00418.00422.0092003870700
2017-04-27416.00426.00415.00426.0076003210400
2017-04-26412.00418.00412.00417.0099004114700
2017-04-25409.00411.00407.00409.0044001798200
2017-04-24406.00418.00406.00412.0069002826200
2017-04-21410.00415.00403.00414.00101004114700
2017-04-20407.00415.00407.00411.0067002739900
2017-04-19406.00419.00405.00415.00119004914100
2017-04-18401.00407.00395.00407.0078003120900
2017-04-17390.00401.00390.00395.0044001747500
2017-04-14400.00404.00398.00400.0063002534700
2017-04-13389.00403.00383.00403.00105004087800
2017-04-12399.00403.00397.00397.0088003511700
2017-04-11403.00406.00392.00404.00172006874100
2017-04-10409.00413.00407.00407.00114004661400
2017-04-07411.00414.00407.00414.0063002580800
2017-04-06425.00425.00409.00411.003050012630700
2017-04-05414.00422.00403.00418.00205008495200
2017-04-04421.00423.00388.00394.003930015789300
2017-04-03445.00446.00423.00423.00212009263400
2017-03-31450.00452.00445.00447.00202009022800
2017-03-30461.00461.00451.00452.0077003526000
2017-03-29448.00452.00447.00449.00138006198800
2017-03-28453.00455.00443.00443.00129005801500
2017-03-27451.00460.00449.00457.002240010173000
2017-03-24449.00462.00447.00447.003100014084600
2017-03-23435.00445.00435.00445.00113004971900
2017-03-22439.00448.00436.00443.00179007898000
2017-03-21442.00449.00431.00443.005520024290800
2017-03-17460.00460.00446.00450.002360010703300
2017-03-16453.00459.00450.00455.003340015126000
2017-03-15467.00472.00460.00460.00172008008400
2017-03-14475.00477.00464.00467.002700012651100
2017-03-13482.00490.00462.00471.005700027221700
2017-03-10495.00496.00477.00486.008960043690500
2017-03-09503.00513.00470.00472.0016590081871700
2017-03-08524.00528.00487.00487.00467800239050200
2017-03-07625.00625.00552.00554.00698300432231900
2017-03-06446.00525.00440.00525.009570046014800
2017-03-03410.00460.00410.00445.0017400076563500
2017-03-02408.00418.00405.00410.003490014315500
2017-03-01398.00415.00392.00415.005320021442700
2017-02-28390.00406.00389.00391.002870011382000
2017-02-27390.00393.00387.00389.00173006752500
2017-02-24387.00390.00383.00390.00136005270800
2017-02-23384.00386.00382.00386.0097003723100
2017-02-22382.00385.00380.00385.0097003705100
2017-02-21378.00380.00378.00380.0039001478500
2017-02-20378.00378.00374.00378.00125004696000
2017-02-17372.00375.00372.00374.0043001607800
2017-02-16373.00377.00373.00375.00102003815600
2017-02-15372.00379.00371.00378.00117004364600
2017-02-14373.00380.00372.00372.00255009587800
2017-02-13374.00382.00373.00381.00240009017500
2017-02-10372.00375.00372.00375.001600596400
2017-02-09371.00376.00371.00372.001800670900
2017-02-08371.00371.00371.00371.00500185500
2017-02-07374.00377.00370.00371.001700633800
2017-02-06378.00378.00373.00373.002100792200
2017-02-03370.00378.00370.00371.001400523200
2017-02-02374.00376.00369.00370.0089003316600
2017-02-01370.00375.00370.00371.0036001337000
2017-01-31373.00373.00370.00372.0034001265800
2017-01-30371.00372.00370.00372.0029001074600
2017-01-27370.00370.00365.00369.0061002249200
2017-01-26374.00375.00360.00371.00153005631500
2017-01-25374.00374.00372.00373.00800298800
2017-01-24373.00373.00370.00370.0027001004000
2017-01-23374.00374.00374.00374.00500187000
2017-01-20375.00375.00371.00372.002500936100
2017-01-19370.00374.00370.00370.00700259700
2017-01-18370.00374.00370.00370.002100778200
2017-01-17373.00373.00370.00371.001800668800
2017-01-16372.00377.00372.00373.001800674700
2017-01-13378.00378.00371.00371.0054002019200
2017-01-12378.00380.00372.00372.002600975000
2017-01-11373.00387.00373.00375.00179006773500
2017-01-10371.00372.00370.00370.0029001075500
2017-01-06369.00373.00369.00371.002500926100
2017-01-05373.00374.00370.00372.0032001192100
2017-01-04368.00373.00368.00373.0039001438100
2016-12-30366.00373.00365.00368.002810010368100
2016-12-29374.00374.00367.00368.0082003037400
2016-12-28374.00374.00365.00373.0089003302300
2016-12-27375.00381.00374.00381.00214008075800
2016-12-26364.00373.00364.00373.002810010290300
2016-12-22368.00372.00364.00369.00138005069500
2016-12-21372.00374.00368.00369.003390012612300
2016-12-20373.00381.00373.00374.00103003853300
2016-12-19382.00382.00375.00378.00140005326500
2016-12-16378.00378.00371.00376.00194007292000
2016-12-15375.00379.00375.00379.0076002869400
2016-12-14373.00374.00373.00374.00114004252800
2016-12-13373.00373.00371.00373.0037001375500
2016-12-12378.00378.00369.00371.006100022780600
2016-12-09377.00377.00372.00375.00164006167800
2016-12-08382.00382.00377.00377.0067002546200
2016-12-07378.00382.00378.00382.006940026245200
2016-12-06375.00378.00375.00378.00700264100
2016-12-05376.00378.00375.00377.0056002107600
2016-12-02377.00378.00375.00378.0058002184100
2016-12-01377.00379.00376.00377.0074002793100
2016-11-30378.00378.00373.00375.00162006086700
2016-11-29380.00380.00379.00379.001400531700
2016-11-28379.00381.00374.00380.0033001248100
2016-11-25374.00376.00374.00376.002600974300
2016-11-24374.00380.00372.00380.00103003851400
2016-11-22382.00382.00378.00379.0053002017000
2016-11-21376.00391.00376.00378.0087003337900
2016-11-18378.00380.00372.00374.00114004296900
2016-11-17365.00373.00359.00370.00238008689700
2016-11-16398.00398.00380.00383.003560013938600
2016-11-15380.00398.00375.00387.003600013922100
2016-11-14356.00385.00356.00385.00192007167600
2016-11-11360.00362.00354.00358.0088003155600
2016-11-10368.00368.00352.00360.0093003347000
2016-11-09363.00365.00350.00360.00105003750700
2016-11-08366.00366.00358.00363.0028001018800
2016-11-07361.00363.00359.00360.0044001584700
2016-11-04357.00361.00357.00361.001700610400
2016-11-02361.00365.00353.00360.0093003338300
2016-11-01363.00363.00361.00362.00130004707800
2016-10-31362.00367.00358.00362.00109003937800
2016-10-28359.00359.00358.00358.00600215000
2016-10-27358.00359.00356.00356.0042001504600
2016-10-26359.00359.00356.00357.0036001287800
2016-10-25357.00359.00356.00359.0032001143500
2016-10-24353.00356.00353.00355.0066002339200
2016-10-21357.00357.00353.00353.0037001311700
2016-10-20357.00357.00354.00355.0037001318700
2016-10-19356.00356.00353.00353.0031001098800
2016-10-18359.00359.00350.00354.00110003861000
2016-10-17350.00354.00350.00354.001200421200
2016-10-14351.00354.00351.00354.0029001024200
2016-10-13350.00352.00349.00349.001300455100
2016-10-12352.00355.00348.00349.0078002733700
2016-10-11357.00357.00352.00352.001300459000
2016-10-07352.00356.00350.00350.002200774700
2016-10-06351.00357.00351.00353.00800284100
2016-10-05350.00354.00350.00351.001100387500
2016-10-04353.00353.00349.00349.0049001718700
2016-10-03362.00362.00351.00352.00211007447300
2016-09-30362.00362.00362.00362.0045001629000
2016-09-29358.00361.00356.00359.0051001830000
2016-09-28355.00361.00355.00359.002500894700
2016-09-27352.00355.00350.00352.0040001410300
2016-09-26352.00355.00349.00350.002700949900
2016-09-23350.00359.00350.00352.0035001230500
2016-09-21347.00353.00347.00350.002500874400
2016-09-20352.00355.00343.00346.00136004772400
2016-09-16360.00362.00360.00360.00106003816900
2016-09-15367.00367.00360.00364.0081002944300
2016-09-14367.00367.00363.00365.0056002044900
2016-09-13363.00368.00363.00365.0043001569400
2016-09-12371.00371.00362.00362.0032001167600
2016-09-09372.00372.00361.00368.00148005455400
2016-09-08375.00375.00373.00373.001300485500
2016-09-07380.00380.00371.00372.001900714000
2016-09-06379.00379.00379.00379.00800303200
2016-09-05370.00380.00370.00379.0089003309000
2016-09-02365.00372.00365.00370.00600221300
2016-09-01370.00371.00358.00365.00218007940700
2016-08-31373.00385.00372.00378.00118004485500
2016-08-30375.00385.00370.00378.0097003624600
2016-08-29388.00388.00376.00385.001500575100
2016-08-26382.00384.00382.00383.002400919300
2016-08-25381.00381.00377.00381.0027001020700
2016-08-24373.00382.00373.00375.00152005712300
2016-08-23381.00393.00378.00380.00154005901600
2016-08-22380.00384.00376.00380.0042001596000
2016-08-19379.00386.00367.00379.0084003147500
2016-08-18365.00365.00363.00363.00400145800
2016-08-17370.00375.00356.00362.0051001860900
2016-08-16385.00385.00363.00363.0074002778000
2016-08-15388.00388.00372.00375.00145005524700
2016-08-12392.00392.00361.00380.005000019111000
2016-08-10351.00352.00351.00352.00900316300

   ※ 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