[3391 東証1部] ツルハホールディングス 日足 時系列データ

[3391 東証1部] ツルハホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1812690.0012850.0012630.0012770.001415001804254000
2017-08-1712810.0012910.0012760.0012820.001658002127718000
2017-08-1612970.0012980.0012810.0012900.001960002525277000
2017-08-1512880.0013070.0012790.0013070.001860002410445000
2017-08-1412860.0013140.0012780.0012880.002710003507988000
2017-08-1012750.0012940.0012240.0012900.003624004641200000
2017-08-0912530.0012640.0012420.0012620.003057003840986000
2017-08-0812620.0012710.0012450.0012580.003243004076690000
2017-08-0712310.0012310.0012200.0012260.001224001498960000
2017-08-0412200.0012330.0012190.0012260.001913002345401000
2017-08-0311990.0012200.0011970.0012190.002254002736685000
2017-08-0212000.0012030.0011920.0011960.002046002450044000
2017-08-0111630.0011980.0011630.0011960.001741002067654000
2017-07-3111770.0011770.0011580.0011580.002194002555763000
2017-07-2811790.0011870.0011720.0011830.001233001455737000
2017-07-2711820.0011920.0011760.0011820.001728002045753000
2017-07-2611930.0011930.0011740.0011820.001209001428565000
2017-07-2511950.0011950.0011830.0011860.001514001798504000
2017-07-2411940.0011940.0011820.0011920.001179001400271000
2017-07-2111900.0011950.0011840.0011870.001405001668368000
2017-07-2011870.0011950.0011810.0011940.001454001733229000
2017-07-1911720.0011930.0011710.0011920.002414002864411000
2017-07-1811670.0011820.0011640.0011780.001952002293106000
2017-07-1411800.0011880.0011750.0011770.001269001496999000
2017-07-1311880.0011930.0011770.0011820.001782002109245000
2017-07-1211830.0011900.0011750.0011800.002168002560798000
2017-07-1111650.0011820.0011570.0011820.001962002305583000
2017-07-1011670.0011690.0011550.0011570.002314002682354000
2017-07-0711660.0011730.0011600.0011670.002244002616465000
2017-07-0611750.0011810.0011650.0011700.002009002351954000
2017-07-0511660.0011720.0011580.0011720.001442001680948000
2017-07-0411780.0011780.0011560.0011700.002688003130305000
2017-07-0311880.0011900.0011750.0011780.002090002467403000
2017-06-3011990.0012000.0011830.0011930.002687003199729000
2017-06-2912090.0012140.0012010.0012140.002394002891214000
2017-06-2812330.0012360.0012090.0012100.001636001995964000
2017-06-2712500.0012500.0012270.0012340.001900002348933000
2017-06-2612310.0012380.0012210.0012350.001531001884869000
2017-06-2312320.0012330.0012160.0012310.002823003460870000
2017-06-2212860.0012860.0012410.0012440.003631004554293000
2017-06-2112700.0012860.0012590.0012760.004465005685724000
2017-06-2012500.0012720.0012450.0012600.002871003624870000
2017-06-1912300.0012470.0012270.0012470.001318001634232000
2017-06-1612440.0012440.0012250.0012310.001600001970802000
2017-06-1512230.0012420.0012230.0012370.001391001718587000
2017-06-1412200.0012360.0012150.0012230.001811002221108000
2017-06-1311940.0012140.0011940.0012040.001023001234016000
2017-06-1211950.0012050.0011860.0011990.001529001827140000
2017-06-0912110.0012210.0011980.0012000.002397002895923000
2017-06-0812530.0012540.0012240.0012270.002694003320836000
2017-06-0712700.0012700.0012450.0012510.003023003786444000
2017-06-0612940.0013060.0012590.0012700.003283004181065000
2017-06-0512510.0012960.0012510.0012940.002004002565565000
2017-06-0212500.0012570.0012440.0012510.001424001780790000
2017-06-0112310.0012500.0012290.0012500.001329001650002000
2017-05-3112280.0012450.0012250.0012280.002548003138243000
2017-05-3012250.0012290.0012160.0012270.001348001649996000
2017-05-2912060.0012210.0012020.0012170.001332001617656000
2017-05-2612130.0012190.0012010.0012060.001312001584857000
2017-05-2512160.0012280.0012130.0012140.001083001319449000
2017-05-2412110.0012160.0012050.0012150.001480001791603000
2017-05-2312120.0012270.0012120.0012160.001241001511558000
2017-05-2212080.0012150.0012060.0012120.001246001508947000
2017-05-1912110.0012130.0012040.0012100.001419001715118000
2017-05-1812140.0012210.0012090.0012200.002728003315116000
2017-05-1712100.0012130.0012030.0012130.001802002178407000
2017-05-1612050.0012080.0011940.0012010.002552003061973000
2017-05-1511820.0012040.0011770.0012030.002897003467160000
2017-05-1211670.0011820.0011650.0011820.001886002219123000
2017-05-1111920.0011930.0011650.0011680.005109006035819000
2017-05-1011690.0011730.0011570.0011670.007648008912095000
2017-05-0911680.0011800.0011670.0011700.002420002833251000
2017-05-0811650.0011720.0011590.0011670.003293003839390000
2017-05-0211450.0011600.0011420.0011560.002297002648346000
2017-05-0111370.0011390.0011290.0011370.001791002032868000
2017-04-2811320.0011450.0011250.0011300.002179002468704000
2017-04-2711190.0011320.0011180.0011250.001330001495683000
2017-04-2611260.0011260.0011120.0011220.002042002285159000
2017-04-2511300.0011320.0011220.0011260.001690001902466000
2017-04-2411270.0011350.0011220.0011330.001881002123625000
2017-04-2111130.0011170.0011000.0011120.001537001705306000
2017-04-2011200.0011220.0011060.0011130.001259001401765000
2017-04-1911170.0011280.0011090.0011150.001702001903606000
2017-04-1811250.0011270.0011020.0011180.001671001859700000
2017-04-1710990.0011230.0010970.0011200.001634001821414000
2017-04-1411170.0011190.0010950.0011000.002166002392128000
2017-04-1311070.0011230.0011040.0011160.002645002944993000
2017-04-1211050.0011150.0010890.0011050.003098003422899000
2017-04-1110940.0011130.0010920.0011020.002258002489353000
2017-04-1010950.0010960.0010840.0010870.001971002147115000
2017-04-0710820.0010890.0010690.0010820.002061002228913000
2017-04-0610960.0010960.0010670.0010700.002747002960175000
2017-04-0510900.0010940.0010770.0010860.002812003055242000
2017-04-0410710.0010890.0010600.0010650.003455003708552000
2017-04-0310430.0010620.0010430.0010570.002604002747928000
2017-03-3110630.0010650.0010300.0010300.003273003418557000
2017-03-3010910.0010970.0010500.0010550.003164003381538000
2017-03-2910920.0010960.0010860.0010910.001678001829985000
2017-03-2810770.0010830.0010710.0010810.001505001623889000
2017-03-2710780.0010840.0010680.0010750.001628001750981000
2017-03-2410880.0010960.0010840.0010930.001535001677272000
2017-03-2310780.0010900.0010780.0010890.001726001874217000
2017-03-2210710.0010830.0010710.0010800.001888002035070000
2017-03-2110740.0010890.0010710.0010830.001678001816180000
2017-03-1710870.0010950.0010770.0010820.001815001965085000
2017-03-1610810.0010990.0010680.0010950.003329003614660000
2017-03-1510800.0010830.0010640.0010690.001928002065692000
2017-03-1410470.0010560.0010430.0010480.001352001417516000
2017-03-1310450.0010620.0010450.0010530.001494001574720000
2017-03-1010500.0010570.0010460.0010500.001291001356856000
2017-03-0910480.0010490.0010360.0010400.00993001032156000
2017-03-0810460.0010500.0010400.0010410.001304001361584000
2017-03-0710400.0010490.0010380.0010470.001007001052876000
2017-03-0610540.0010550.0010390.0010440.001000001044011000
2017-03-0310630.0010670.0010440.0010500.001400001472075000
2017-03-0210730.0010750.0010530.0010560.001555001645593000
2017-03-0110460.0010650.0010420.0010630.002219002347839000
2017-02-2810420.0010560.0010390.0010400.001884001968021000
2017-02-2710170.0010420.0010160.0010400.002537002625405000
2017-02-2410200.0010270.0010160.0010200.001927001967512000
2017-02-2310270.0010350.0010230.0010280.001558001601492000
2017-02-2210400.0010410.0010260.0010270.001758001812448000
2017-02-2110450.0010470.0010370.0010390.001411001468598000
2017-02-2010420.0010490.0010380.0010480.001582001654864000
2017-02-1710230.0010450.0010190.0010420.001694001757118000
2017-02-1610430.0010430.0010220.0010270.002704002778431000
2017-02-1510550.0010560.0010350.0010390.001506001568206000
2017-02-1410630.0010650.0010430.0010440.001422001495780000
2017-02-1310650.0010720.0010560.0010640.001432001521714000
2017-02-1010600.0010640.0010440.0010590.001801001901270000
2017-02-0910350.0010470.0010290.0010440.003288003418017000
2017-02-0810440.0010450.0010330.0010400.002149002234536000
2017-02-0710410.0010470.0010340.0010390.002160002245337000
2017-02-0610610.0010680.0010480.0010540.002321002448535000
2017-02-0310520.0010580.0010430.0010440.002499002619414000
2017-02-0210660.0010680.0010510.0010530.002114002239134000
2017-02-0110540.0010670.0010430.0010640.002576002723304000
2017-01-3110540.0010640.0010500.0010600.002243002373386000
2017-01-3010740.0010820.0010570.0010680.007675008182057000
2017-01-2710740.0010850.0010720.0010830.001745001884367000
2017-01-2610740.0010840.0010600.0010810.003819004111997000
2017-01-2510700.0010880.0010690.0010790.004097004414936000
2017-01-2410580.0010620.0010460.0010510.001721001810764000
2017-01-2310620.0010620.0010430.0010500.002259002370846000
2017-01-2010740.0010780.0010630.0010710.001362001456909000
2017-01-1910860.0010870.0010710.0010740.002200002370073000
2017-01-1811000.0011050.0010780.0010870.001540001674879000
2017-01-1711180.0011180.0010930.0010960.001974002168448000
2017-01-1611170.0011290.0011120.0011190.001850002072029000
2017-01-1311110.0011250.0011030.0011220.002181002439813000
2017-01-1211300.0011360.0010910.0010960.003615003981586000
2017-01-1111420.0011510.0011370.0011380.003213003664520000
2017-01-1011370.0011430.0011300.0011380.003529004014810000
2017-01-0611290.0011380.0011280.0011320.002868003245799000
2017-01-0511330.0011440.0011300.0011370.003216003654334000
2017-01-0411180.0011320.0011110.0011230.002954003314981000
2016-12-3011120.0011210.0011060.0011100.001352001503599000
2016-12-2911230.0011240.0011070.0011130.001813002020136000
2016-12-2811350.0011380.0011230.0011260.001767001995773000
2016-12-2711310.0011390.0011220.0011320.001301001472995000
2016-12-2611340.0011390.0011270.0011310.001409001595227000
2016-12-2211500.0011510.0011280.0011330.001877002133807000
2016-12-2111590.0011820.0011470.0011530.003897004539486000
2016-12-2011500.0011610.0011140.0011540.004041004620661000
2016-12-1911470.0011480.0011310.0011380.001916002180122000
2016-12-1611340.0011390.0011250.0011330.001665001886424000
2016-12-1511100.0011320.0011060.0011270.001570001768116000
2016-12-1411340.0011380.0011150.0011160.001923002164241000
2016-12-1310870.0011210.0010840.0011200.002007002221800000
2016-12-1210710.0010760.0010580.0010730.002373002540825000
2016-12-0910480.0010700.0010430.0010590.003368003557124000
2016-12-0810700.0010790.0010600.0010780.002213002368232000
2016-12-0710660.0010720.0010580.0010660.001962002088899000
2016-12-0610950.0010990.0010680.0010750.002324002501025000
2016-12-0510780.0010920.0010640.0010830.002078002242333000
2016-12-0211190.0011220.0010840.0010860.002708002969962000
2016-12-0111790.0011790.0011210.0011270.003390003861971000
2016-11-3011730.0011770.0011630.0011680.003789004431302000
2016-11-2911560.0011710.0011550.0011650.001303001518339000
2016-11-2811570.0011670.0011520.0011600.001381001602606000
2016-11-2511510.0011550.0011420.0011490.001926002212222000
2016-11-2411580.0011670.0011450.0011510.002080002405051000
2016-11-2211350.0011520.0011330.0011450.002211002532473000
2016-11-2111110.0011330.0011100.0011250.001635001837164000
2016-11-1811180.0011180.0011000.0011110.001595001766640000
2016-11-1711120.0011260.0011040.0011150.001371001526911000
2016-11-1611100.0011200.0010970.0011160.001380001535302000
2016-11-1511100.0011120.0010940.0011100.001063001174866000
2016-11-1411020.0011130.0011020.0011100.001269001406435000
2016-11-1111690.0011690.0010950.0011010.003206003578861000
2016-11-1011780.0011800.0011500.0011690.002124002474995000
2016-11-0911670.0011810.0011380.0011540.001946002253478000
2016-11-0811710.0011810.0011620.0011630.001224001428813000
2016-11-0711670.0011750.0011530.0011610.001459001694837000
2016-11-0411580.0011680.0011510.0011630.002017002339764000
2016-11-0211820.0011860.0011630.0011730.001879002204831000
2016-11-0112200.0012260.0012020.0012080.001576001903424000
2016-10-3111980.0012150.0011920.0012120.001729002088055000
2016-10-2811960.0012030.0011880.0011990.002113002526843000
2016-10-2712070.0012130.0011850.0011870.001572001878037000
2016-10-2611820.0012030.0011750.0011990.001650001970076000
2016-10-2511770.0011840.0011650.0011820.001446001703571000
2016-10-2411580.0011700.0011570.0011690.00997001161411000
2016-10-2111710.0011730.0011470.0011510.001371001581204000
2016-10-2011780.0011840.0011700.0011770.001684001980639000
2016-10-1911610.0011790.0011570.0011780.001513001772048000
2016-10-1811440.0011680.0011420.0011620.001356001572219000
2016-10-1711470.0011540.0011350.0011530.001351001551511000
2016-10-1411430.0011560.0011400.0011510.001541001769166000
2016-10-1311280.0011440.0011260.0011400.001680001911476000
2016-10-1211140.0011290.0011090.0011170.001594001785397000
2016-10-1111100.0011150.0011050.0011090.001477001639748000
2016-10-0711400.0011420.0011120.0011170.001561001749040000
2016-10-0611390.0011420.0011230.0011310.002245002540631000
2016-10-0511530.0011580.0011420.0011510.001786002056598000
2016-10-0411590.0011750.0011510.0011570.002517002917412000
2016-10-0311670.0011830.0011660.0011750.002318002726183000
2016-09-3011330.0011700.0011290.0011640.002814003259260000
2016-09-2911630.0011730.0011490.0011580.001857002152576000
2016-09-2811740.0011770.0011510.0011640.002087002423224000
2016-09-2711200.0011570.0011200.0011570.001970002257265000
2016-09-2611310.0011410.0011280.0011310.001136001287639000
2016-09-2311340.0011470.0011290.0011380.002715003084559000
2016-09-2110740.0011120.0010740.0011120.002178002388176000
2016-09-2010850.0010850.0010590.0010750.002519002708023000
2016-09-1610490.0010690.0010450.0010690.002661002827851000
2016-09-1510140.0010600.0010130.0010530.004320004518514000
2016-09-1410600.0010780.0010120.0010250.006390006620639000
2016-09-1310550.0011030.0010550.0011000.003952004314840000
2016-09-1210540.0010650.0010470.0010550.001803001903855000
2016-09-0910780.0010810.0010610.0010670.001325001419845000
2016-09-0810750.0010840.0010610.0010820.002170002336012000
2016-09-0710720.0010870.0010680.0010760.001966002121316000
2016-09-0610560.0010840.0010480.0010830.002212002375480000
2016-09-0510660.0010680.0010390.0010440.002284002398618000
2016-09-0210450.0010610.0010360.0010490.002310002426423000
2016-09-0110190.0010330.009990.0010290.002873002936713000
2016-08-3110370.0010370.009960.0010140.003963004011057000
2016-08-3010440.0010450.0010170.0010310.003080003165884000
2016-08-2911010.0011040.0010600.0010600.003540003791653000
2016-08-2610980.0011090.0010930.0011010.002074002285561000
2016-08-2511200.0011230.0010980.0011180.001623001807295000
2016-08-2410930.0011190.0010880.0011120.002492002756605000
2016-08-2310840.0010910.0010670.0010890.002522002728216000
2016-08-2210550.0010760.0010520.0010760.001866001991246000
2016-08-1910750.0010770.0010280.0010490.003242003388982000
2016-08-1811030.0011140.0010700.0010750.001550001678719000
2016-08-1711120.0011150.0010840.0010950.001603001757627000
2016-08-1611360.0011360.0011100.0011150.001993002232605000
2016-08-1511520.0011690.0011350.0011440.001847002118354000

   ※ 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