[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 
2017-04-2811320.0011450.0011250.0011300.002179002468704000
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
2016-08-1211300.0011600.0011200.0011470.002329002670220000
2016-08-1011040.0011280.0010980.0011130.002102002340480000
2016-08-0910770.0010960.0010690.0010960.002024002198741000
2016-08-0810830.0010900.0010680.0010850.003119003366930000
2016-08-0511000.0011020.0010420.0010730.004282004576174000
2016-08-0411500.0011510.0011040.0011080.002556002869231000
2016-08-0311630.0011770.0011490.0011520.002231002585235000
2016-08-0211650.0011870.0011650.0011770.001205001419772000
2016-08-0111510.0011740.0011370.0011650.001571001824176000
2016-07-2911590.0011730.0011460.0011700.001677001946448000
2016-07-2811760.0011800.0011500.0011560.001991002305797000
2016-07-2711860.0012030.0011780.0011790.002098002494368000
2016-07-2611650.0011830.0011610.0011770.001792002107351000
2016-07-2511640.0011750.0011480.0011560.001260001462370000
2016-07-2211650.0011830.0011460.0011550.001603001852560000
2016-07-2112080.0012140.0011750.0011800.001575001868131000
2016-07-2011830.0012040.0011820.0011990.002319002771863000
2016-07-1911710.0011910.0011580.0011890.002917003426825000
2016-07-1512030.0012050.0011680.0011700.002806003317110000
2016-07-1411850.0012150.0011850.0012140.002399002893236000
2016-07-1312000.0012040.0011790.0011880.002742003261469000
2016-07-1211930.0011950.0011770.0011900.002965003520173000
2016-07-1111950.0012000.0011730.0011820.002527002990584000
2016-07-0812080.0012100.0011770.0011770.002554003024939000
2016-07-0712490.0012550.0012040.0012090.002549003105638000
2016-07-0612270.0012360.0012040.0012330.003506004294338000
2016-07-0512180.0012270.0012140.0012260.002397002929149000
2016-07-0412300.0012380.0012010.0012170.002809003414396000
2016-07-0112740.0012740.0012320.0012410.003232004015395000
2016-06-3012600.0012600.0012330.0012370.002641003282247000
2016-06-2912500.0012520.0012220.0012360.003463004261626000
2016-06-2812470.0012750.0012410.0012650.002768003494548000
2016-06-2712340.0012630.0012230.0012540.002580003218816000
2016-06-2412340.0012410.0011760.0012040.003597004347941000
2016-06-2312470.0012500.0012290.0012360.002230002760272000
2016-06-2212560.0012560.0012340.0012480.003053003801369000
2016-06-2112250.0012600.0012050.0012590.004026005018110000
2016-06-2012630.0012770.0012480.0012510.004080005125897000
2016-06-1712570.0012700.0012410.0012510.004268005356073000
2016-06-1612670.0012880.0012420.0012460.005090006401791000
2016-06-1512210.0012790.0011960.0012590.0095190011775552000
2016-06-1411710.0011820.0011470.0011620.003503004058700000
2016-06-1311510.0011620.0011430.0011590.002716003137880000
2016-06-1011890.0011890.0011590.0011680.002365002774303000
2016-06-0911700.0011790.0011660.0011740.001783002091404000
2016-06-0811590.0011680.0011480.0011680.001989002307664000
2016-06-0711480.0011550.0011380.0011490.002229002560359000
2016-06-0611410.0011490.0011290.0011490.002154002456229000
2016-06-0311180.0011390.0011110.0011330.002756003111774000
2016-06-0211120.0011170.0010910.0011000.002957003258202000
2016-06-0111290.0011390.0011030.0011140.005833006489110000
2016-05-3111500.0011610.0011280.0011530.00278060032001631000
2016-05-3011310.0011420.0011260.0011350.002472002799106000
2016-05-2711220.0011250.0011140.0011200.002260002527389000
2016-05-2611250.0011280.0011160.0011220.002262002539100000
2016-05-2511300.0011350.0011140.0011180.002122002378877000
2016-05-2411150.0011330.0011150.0011230.003364003773446000
2016-05-2311270.0011350.0011090.0011120.002108002353746000
2016-05-2011200.0011380.0011150.0011300.002794003157301000
2016-05-1911080.0011190.0010950.0011160.002462002730263000
2016-05-1811000.0011090.0010560.0011030.004323004713497000
2016-05-1711140.0011210.0011010.0011050.002196002430015000
2016-05-1611280.0011410.0011060.0011070.002892003235216000
2016-05-1310990.0011320.0010910.0011120.004874005422266000
2016-05-1211000.0011160.0010810.0010970.002924003208958000
2016-05-1111000.0011050.0010850.0011010.004207004623984000
2016-05-1010610.0011030.0010610.0011010.005236005662873000
2016-05-0910780.0010880.0010660.0010810.003721004009017000
2016-05-0610520.0010690.0010480.0010690.003291003489942000
2016-05-0210430.0010500.0010270.0010420.002792002899453000
2016-04-2810740.0010800.0010510.0010560.002958003139388000
2016-04-2710710.0010830.0010600.0010650.002296002450642000
2016-04-2610620.0010760.0010520.0010740.003059003260474000
2016-04-2510700.0010720.0010570.0010640.002367002518597000
2016-04-2210950.0011000.0010490.0010650.004818005139683000

   ※ 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