[3294 東証2部] イーグランド 日足 時系列データ

[3294 東証2部] イーグランド (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07582.00587.00581.00584.0088005137900
2016-12-06582.00584.00581.00582.002820016415000
2016-12-05583.00585.00580.00581.002620015229100
2016-12-02584.00586.00583.00584.0043002513100
2016-12-01582.00590.00581.00584.001750010251800
2016-11-30576.00581.00576.00581.0089005149000
2016-11-29576.00581.00576.00579.0064003695100
2016-11-28580.00580.00576.00579.00120006936500
2016-11-25582.00583.00575.00576.00117006763200
2016-11-24579.00585.00578.00582.00126007313700
2016-11-22575.00580.00575.00577.0081004678200
2016-11-21572.00575.00572.00574.00131007505400
2016-11-18569.00572.00568.00571.002190012471500
2016-11-17566.00568.00563.00567.0054003060400
2016-11-16563.00566.00561.00565.0085004789200
2016-11-15565.00565.00559.00563.00133007470100
2016-11-14561.00566.00555.00560.002150012043700
2016-11-11565.00567.00561.00561.0032001804000
2016-11-10566.00568.00563.00563.0065003675600
2016-11-09571.00571.00539.00553.001870010324400
2016-11-08569.00571.00565.00571.0062003519100
2016-11-07572.00575.00565.00569.002430013931900
2016-11-04566.00575.00565.00572.0050002837800
2016-11-02581.00581.00560.00574.002510014324300
2016-11-01591.00591.00578.00585.003020017653800
2016-10-31587.00600.00582.00591.001860011032000
2016-10-28580.00587.00580.00584.0045002622700
2016-10-27583.00588.00582.00582.0068003970300
2016-10-26584.00584.00566.00584.00139008033200
2016-10-25585.00585.00581.00583.0056003266100
2016-10-24575.00586.00571.00585.001830010542400
2016-10-21572.00575.00570.00572.0079004524700
2016-10-20568.00572.00568.00569.00144008212800
2016-10-19565.00568.00565.00568.0074004192600
2016-10-18568.00568.00563.00564.00122006897000
2016-10-17565.00570.00563.00567.0068003839400
2016-10-14560.00566.00560.00566.0020001123500
2016-10-13567.00567.00562.00563.00117006610900
2016-10-12572.00573.00567.00567.0098005577900
2016-10-11575.00577.00570.00572.001910010947000
2016-10-07586.00586.00576.00576.002000011578700
2016-10-06585.00589.00585.00586.0057003342400
2016-10-05586.00589.00584.00589.0090005270300
2016-10-04594.00597.00587.00591.0036002123900
2016-10-03598.00598.00592.00594.0033001960800
2016-09-30595.00595.00585.00591.0074004373700
2016-09-29593.00598.00590.00595.0063003743900
2016-09-28583.00590.00583.00584.0060003510400
2016-09-27594.00598.00591.00596.00118007019400
2016-09-26595.00598.00595.00598.0071004236000
2016-09-23590.00596.00590.00596.00143008494400
2016-09-21590.00595.00590.00594.0022001303700
2016-09-20588.00597.00588.00597.00144008541600
2016-09-16588.00595.00588.00589.0031001828500
2016-09-15590.00596.00589.00590.0071004191200
2016-09-14600.00600.00596.00600.0041002457000
2016-09-13600.00602.00600.00601.0033001981200
2016-09-12600.00603.00597.00603.0086005157900
2016-09-09600.00604.00598.00600.0062003727300
2016-09-08598.00603.00598.00600.00116006962100
2016-09-07607.00607.00601.00602.0033001996300
2016-09-06608.00608.00604.00606.0022001335100
2016-09-05611.00612.00602.00608.0038002303700
2016-09-02601.00620.00599.00615.0035002119000
2016-09-01596.00606.00596.00606.0065003896100
2016-08-31618.00618.00603.00606.0043002619100
2016-08-30620.00627.00602.00615.00135008352700
2016-08-29622.00624.00602.00619.00144008908200
2016-08-26589.00621.00585.00620.00134008171500
2016-08-25600.00607.00590.00591.0027001610400
2016-08-24590.00606.00589.00601.00117007024000
2016-08-23597.00597.00576.00592.00111006515400
2016-08-22589.00597.00579.00594.00131007717000
2016-08-19571.00585.00570.00574.0046002640900
2016-08-18576.00576.00570.00570.00123007039200
2016-08-17585.00585.00580.00585.0040002330700
2016-08-16585.00585.00582.00584.0030001750600
2016-08-15582.00584.00581.00584.0034001980000
2016-08-12585.00586.00580.00580.0019001107200
2016-08-10586.00586.00573.00578.0043002499900
2016-08-09587.00591.00586.00586.0047002765100
2016-08-08580.00589.00580.00589.0057003314600
2016-08-05594.00594.00582.00584.001000588100
2016-08-04594.00594.00587.00594.0035002072900
2016-08-03597.00598.00591.00594.0053003148200
2016-08-02599.00600.00594.00598.0053003166600
2016-08-01597.00597.00590.00597.0078004634100
2016-07-29582.00589.00571.00589.0093005392000
2016-07-28582.00587.00581.00583.0027001572300
2016-07-27586.00587.00582.00582.0044002568200
2016-07-26584.00584.00577.00584.0067003896400
2016-07-25579.00586.00579.00582.0066003840400
2016-07-22578.00584.00576.00580.0087005045400
2016-07-21574.00580.00574.00578.0080004608100
2016-07-20574.00580.00571.00573.0045002583600
2016-07-19574.00580.00572.00575.0073004191000
2016-07-15580.00580.00573.00574.0034001957200
2016-07-14569.00582.00569.00574.0059003401300
2016-07-13570.00576.00567.00569.0095005406800
2016-07-12569.00575.00567.00567.0061003482700
2016-07-11567.00574.00565.00569.0052002951900
2016-07-08570.00574.00565.00566.0051002893700
2016-07-07564.00575.00560.00575.0035001985200
2016-07-06561.00575.00554.00566.001860010464700
2016-07-05564.00572.00562.00564.0067003791500
2016-07-04556.00563.00556.00563.0064003575400
2016-07-01560.00564.00554.00556.00137007622400
2016-06-30555.00564.00551.00554.0075004160000
2016-06-29551.00558.00543.00548.0093005116900
2016-06-28537.00549.00533.00545.00104005595000
2016-06-27535.00556.00535.00547.00150008134100
2016-06-24582.00584.00535.00535.003250018008800
2016-06-23579.00582.00571.00582.00101005842200
2016-06-22582.00587.00581.00582.0035002039600
2016-06-21577.00591.00577.00586.0077004485400
2016-06-20579.00586.00575.00586.0070004059900
2016-06-17566.00586.00566.00577.00117006732000
2016-06-16580.00581.00562.00562.002050011762500
2016-06-15589.00590.00578.00578.004110023893600
2016-06-14610.00610.00595.00597.003100018696700
2016-06-13624.00624.00615.00615.00127007901500
2016-06-10637.00637.00631.00631.0027001713500
2016-06-09634.00636.00629.00636.0046002912900
2016-06-08635.00637.00629.00634.0059003739400
2016-06-07627.00634.00624.00629.001610010094800
2016-06-06625.00629.00612.00627.002680016692200
2016-06-03645.00645.00633.00637.00112007145800
2016-06-02650.00652.00636.00644.00140009000900
2016-06-01652.00652.00649.00651.0092005988600
2016-05-31654.00658.00654.00655.0073004783800
2016-05-30656.00658.00654.00654.0038002490000
2016-05-27655.00658.00654.00657.0045002949500
2016-05-26659.00660.00655.00657.0063004141200
2016-05-25657.00660.00655.00656.0057003744400
2016-05-24652.00658.00649.00657.00131008555700
2016-05-23658.00658.00646.00652.00130008476800
2016-05-20655.00665.00654.00657.0055003621200
2016-05-19654.00670.00654.00660.0065004296800
2016-05-18665.00669.00650.00661.001590010483700
2016-05-17669.00670.00664.00670.0087005803900
2016-05-16671.00678.00668.00668.00135009060300
2016-05-13675.00678.00665.00671.0078005244600
2016-05-12660.00678.00653.00677.002160014304600
2016-05-11683.00686.00662.00663.002640017869500
2016-05-10662.00670.00662.00670.0075005004900
2016-05-09664.00666.00651.00661.0092006079000
2016-05-06652.00659.00643.00659.00136008853400
2016-05-02660.00663.00650.00651.00127008325100
2016-04-28670.00672.00664.00671.00132008830200
2016-04-27676.00678.00668.00671.00106007114400
2016-04-26697.00697.00674.00676.002300015702400
2016-04-25691.00699.00690.00696.00129008939700
2016-04-22691.00691.00685.00690.0085005856000
2016-04-21684.00694.00684.00690.001560010722100
2016-04-20690.00694.00685.00690.0047003235700
2016-04-19691.00694.00688.00688.0043002968200
2016-04-18675.00693.00668.00689.001870012732900
2016-04-15687.00687.00676.00686.00122008297800
2016-04-14678.00694.00678.00687.0098006731600
2016-04-13683.00689.00670.00682.00143009696800
2016-04-12686.00686.00677.00683.0079005368800
2016-04-11690.00692.00682.00686.0083005702900
2016-04-08680.00696.00671.00692.00105007218400
2016-04-07685.00694.00681.00690.0067004601300
2016-04-06650.00683.00650.00683.001950013003000
2016-04-05690.00698.00652.00659.003220021801000
2016-04-04691.00712.00684.00706.002420016866700
2016-04-01732.00733.00690.00691.005540039575000
2016-03-31720.00739.00719.00730.005490040045600
2016-03-30714.00719.00711.00717.001720012285300
2016-03-29711.00719.00710.00714.003510025024900
2016-03-28732.00734.00725.00729.005070037031500
2016-03-25741.00745.00730.00732.003470025545500
2016-03-24732.00754.00725.00747.0012670093921500
2016-03-23717.00717.00713.00717.001520010878300
2016-03-22715.00720.00712.00717.002400017168300
2016-03-18714.00719.00710.00714.001450010341500
2016-03-17728.00739.00715.00719.004620033590400
2016-03-16719.00730.00718.00730.003670026633600
2016-03-15709.00722.00707.00720.003780027045100
2016-03-14720.00724.00709.00713.008660062146000
2016-03-11727.00730.00707.00726.00220200159425400
2016-03-10772.00772.00765.00772.0050003840100
2016-03-09770.00783.00757.00772.002180016688900
2016-03-08771.00782.00762.00779.001480011434100
2016-03-07775.00775.00770.00770.0051003938700
2016-03-04777.00778.00767.00769.00104008035400
2016-03-03773.00774.00773.00773.0043003326100
2016-03-02777.00777.00772.00773.0039003018200
2016-03-01770.00775.00767.00774.0047003625500
2016-02-29768.00781.00761.00776.001840014241100
2016-02-26757.00759.00753.00758.0061004614700
2016-02-25750.00767.00749.00766.0081006146000
2016-02-24742.00756.00742.00756.0061004568500
2016-02-23746.00757.00732.00757.0061004550500
2016-02-22735.00742.00731.00742.0069005083600
2016-02-19725.00735.00722.00735.0041002976100
2016-02-18718.00727.00716.00725.0055003965900
2016-02-17707.00725.00701.00701.0063004479300
2016-02-16710.00730.00710.00715.0063004534300
2016-02-15689.00700.00675.00690.001970013527500
2016-02-12700.00707.00675.00675.002840019550100
2016-02-10742.00743.00711.00725.00109007925200
2016-02-09751.00755.00734.00736.00111008224100
2016-02-08750.00768.00745.00758.0057004299200
2016-02-05750.00765.00744.00765.0070005248200
2016-02-04767.00774.00745.00752.001330010095100
2016-02-03768.00784.00760.00781.0094007237800
2016-02-02798.00800.00778.00798.001720013677100
2016-02-01812.00812.00787.00798.002550020490000
2016-01-29735.00772.00735.00772.001410010546500
2016-01-28764.00777.00760.00765.0040003074400
2016-01-27760.00764.00755.00764.0067005079600
2016-01-26752.00753.00741.00750.0045003371000
2016-01-25750.00764.00735.00764.003280024590200
2016-01-22704.00728.00704.00720.0067004769200
2016-01-21701.00720.00698.00704.00139009780200
2016-01-20731.00733.00715.00715.00100007259400
2016-01-19730.00739.00730.00733.0095006948200
2016-01-18749.00750.00741.00744.0091006786600
2016-01-15760.00764.00753.00755.0078005912000
2016-01-14776.00776.00755.00762.0093007109100
2016-01-13765.00777.00765.00770.0061004703500
2016-01-12777.00779.00758.00758.002190016894500
2016-01-08780.00783.00773.00777.0089006934500
2016-01-07781.00787.00778.00783.00118009238400
2016-01-06784.00786.00778.00779.00107008378600
2016-01-05785.00785.00773.00784.0081006327300
2016-01-04787.00787.00781.00785.001370010756900
2015-12-30777.00777.00761.00772.00110008491700
2015-12-29776.00777.00771.00774.0049003796900
2015-12-28769.00775.00767.00770.0059004549700
2015-12-25767.00768.00748.00755.002420018277100
2015-12-24775.00776.00767.00767.001500011583600
2015-12-22775.00785.00771.00773.002330018113800
2015-12-21774.00777.00767.00770.00107008255200
2015-12-18773.00775.00767.00767.0079006088300
2015-12-17767.00774.00767.00770.0060004617600
2015-12-16761.00769.00761.00765.0052003969300
2015-12-15765.00766.00760.00760.0066005034800
2015-12-14768.00768.00758.00765.00115008794300
2015-12-11776.00777.00768.00768.0069005328400
2015-12-10776.00776.00765.00770.001440011096200
2015-12-09780.00780.00772.00776.00109008467100
2015-12-08777.00779.00773.00776.001390010784900
2015-12-07768.00776.00768.00772.001700013109500
2015-12-04766.00769.00764.00766.0055004215500
2015-12-03767.00769.00761.00766.0073005589700
2015-12-02767.00770.00760.00769.0076005821900
2015-12-01780.00780.00750.00761.001770013536500

   ※ 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