[3393 東証1部] スターティア 日足 時系列データ

[3393 東証1部] スターティア (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-14969.00991.00953.00976.00228900221902500
2017-12-131005.001027.00948.00967.00516100503416100
2017-12-121051.001067.00987.00997.00585300594952800
2017-12-111031.001076.001004.001071.00695900728444500
2017-12-08925.001012.00921.001010.00811400793829900
2017-12-07925.00939.00890.00915.00248200226264700
2017-12-06929.00953.00891.00908.00389500358186000
2017-12-05868.00941.00859.00932.00521000474970400
2017-12-04876.00928.00870.00879.00465700419320000
2017-12-01945.00945.00871.00881.00393200353781600
2017-11-30910.00955.00900.00932.00503600467525700
2017-11-29940.001017.00896.00915.00878500841965300
2017-11-28925.00945.00891.00918.00293300268979400
2017-11-27915.00958.00910.00926.00358500334630100
2017-11-24890.00914.00869.00906.00285400255685600
2017-11-22882.00920.00864.00903.00544700484163400
2017-11-21845.00890.00830.00879.00544600469314600
2017-11-20807.00856.00804.00844.00839100698603000
2017-11-17781.00811.00764.00778.00607400478092700
2017-11-16745.00789.00737.00769.00541200417527100
2017-11-15759.00782.00735.00749.00805100612656000
2017-11-14733.00793.00712.00787.0025390001942597200
2017-11-13695.00700.00676.00693.00168400116127800
2017-11-10760.00769.00703.00706.00955400701298700
2017-11-09745.00745.00745.00745.005960044402000
2017-11-08638.00650.00638.00645.002260014545000
2017-11-07638.00648.00638.00645.002040013133600
2017-11-06654.00654.00634.00642.004300027657000
2017-11-02654.00660.00645.00651.003290021440500
2017-11-01654.00665.00648.00650.004900031982100
2017-10-31667.00673.00645.00654.008080052935300
2017-10-30684.00694.00665.00672.00166500113140000
2017-10-27651.00730.00649.00695.00860600601543700
2017-10-26639.00645.00636.00641.002050013133500
2017-10-25650.00650.00633.00639.003120019965600
2017-10-24636.00649.00636.00644.003530022709700
2017-10-23620.00665.00615.00643.00198700127106000
2017-10-20615.00621.00610.00614.002260013917400
2017-10-19620.00644.00608.00615.00170300105923400
2017-10-18609.00616.00609.00614.003900023834800
2017-10-17616.00621.00611.00616.003690022717000
2017-10-16624.00624.00611.00618.003920024155900
2017-10-13627.00627.00616.00624.003930024426300
2017-10-12623.00633.00621.00628.002260014164900
2017-10-11633.00642.00620.00624.004130025864800
2017-10-10624.00638.00624.00636.00157009917600
2017-10-06630.00638.00623.00625.002840017854900
2017-10-05635.00643.00628.00628.002890018294200
2017-10-04637.00647.00635.00638.003010019293200
2017-10-03645.00648.00631.00635.003390021586500
2017-10-02648.00663.00642.00644.002630017072000
2017-09-29648.00653.00641.00647.002410015586600
2017-09-28649.00660.00635.00641.003980025711900
2017-09-27640.00650.00634.00646.004000025719300
2017-09-26630.00637.00625.00631.002630016550700
2017-09-25634.00640.00626.00632.003530022318700
2017-09-22639.00639.00614.00620.005070031608500
2017-09-21632.00643.00627.00639.003910024880900
2017-09-20630.00638.00626.00632.003090019470700
2017-09-19619.00637.00618.00633.006920043452200
2017-09-15610.00622.00610.00614.003970024408900
2017-09-14638.00640.00606.00610.0011920073697600
2017-09-13655.00657.00630.00641.0015340098316700
2017-09-12628.00680.00611.00663.00271800175130200
2017-09-11614.00618.00609.00610.007870048239800
2017-09-08612.00630.00601.00606.009920060478600
2017-09-07635.00645.00619.00624.0011480072018700
2017-09-06632.00641.00616.00629.00163200102795900
2017-09-05700.00708.00641.00641.00304700203674500
2017-09-04690.00726.00681.00704.00498200347667800
2017-09-01803.00821.00686.00709.0034164002605978100
2017-08-31649.00732.00644.00732.00322400225176700
2017-08-30646.00649.00622.00632.004260026987600
2017-08-29650.00655.00642.00645.002300014868400
2017-08-28669.00680.00657.00659.002230014798600
2017-08-25677.00683.00668.00670.004000027083700
2017-08-24668.00681.00668.00677.006390043255600
2017-08-23668.00675.00665.00665.002830018961500
2017-08-22653.00668.00649.00662.003560023587300
2017-08-21641.00659.00638.00648.003890025222300
2017-08-18659.00662.00642.00643.008390054542800
2017-08-17664.00677.00659.00671.006530043725100
2017-08-16637.00667.00637.00657.009290061042000
2017-08-15636.00642.00625.00636.004670029666800
2017-08-14595.00664.00595.00642.0014460091575500
2017-08-10610.00611.00595.00598.003260019562500
2017-08-09617.00623.00601.00611.003810023275500
2017-08-08611.00620.00607.00617.002670016396300
2017-08-07605.00614.00602.00611.002320014095100
2017-08-04598.00620.00598.00602.002830017155200
2017-08-03593.00601.00586.00599.003650021670600
2017-08-02593.00602.00591.00598.003550021153000
2017-08-01608.00608.00597.00599.006170037056300
2017-07-31602.00607.00596.00603.005800034861800
2017-07-28601.00617.00601.00607.008460051434200
2017-07-27614.00616.00606.00610.005100031150000
2017-07-26635.00635.00618.00621.004100025581200
2017-07-25635.00643.00629.00635.003160020077100
2017-07-24637.00637.00625.00633.002550016083900
2017-07-21635.00638.00631.00637.001720010922100
2017-07-20622.00636.00622.00634.003780023835700
2017-07-19623.00632.00622.00625.003650022861000
2017-07-18615.00628.00611.00622.005960036910700
2017-07-14636.00637.00621.00624.0011310070934000
2017-07-13664.00670.00640.00643.008630056244000
2017-07-12678.00687.00657.00664.0010770072161200
2017-07-11654.00679.00649.00678.0012300081992900
2017-07-10660.00669.00646.00650.006020039289300
2017-07-07653.00670.00652.00657.007200047416800
2017-07-06691.00691.00652.00660.00207000138076000
2017-07-05693.00714.00666.00674.00276600190311200
2017-07-04734.00734.00680.00683.00392500277358300
2017-07-03701.00734.00681.00734.00697500499285100
2017-06-30657.00684.00653.00674.00164400110678900
2017-06-29661.00669.00652.00668.0013890091936900
2017-06-28646.00670.00635.00649.00208800136178100
2017-06-27643.00675.00638.00656.00273000180598900
2017-06-26646.00651.00631.00644.00249000159990700
2017-06-23690.00710.00640.00640.0020093001366731400
2017-06-22720.00720.00720.00720.00445900321048000
2017-06-21604.00626.00601.00620.0013850084620000
2017-06-20620.00624.00601.00606.0014590089232400
2017-06-19615.00621.00608.00619.0011700071968100
2017-06-16608.00618.00595.00604.0013970084688900
2017-06-15600.00626.00600.00608.00201100122367200
2017-06-14623.00631.00603.00604.00524200322683500
2017-06-13630.00670.00612.00643.0021953001427039100
2017-06-12609.00615.00570.00570.00394900237050000
2017-06-09648.00678.00612.00620.00730700469802800
2017-06-08633.00722.00592.00655.0028016001879469200
2017-06-07530.00623.00523.00623.00467700274398000
2017-06-06547.00547.00522.00523.005030026700400
2017-06-05535.00580.00532.00541.00353100195404200
2017-06-02533.00539.00530.00534.004040021578400
2017-06-01528.00534.00526.00530.002130011300500
2017-05-31528.00530.00525.00527.00157008286600
2017-05-30527.00529.00517.00528.002210011552200
2017-05-29523.00534.00522.00528.003440018158000
2017-05-26525.00525.00512.00514.002780014422400
2017-05-25498.00534.00494.00516.0016260083771600
2017-05-24495.00498.00493.00496.00168008319200
2017-05-23497.00498.00493.00494.002340011586900
2017-05-22495.00495.00491.00494.00108005327300
2017-05-19492.00492.00489.00491.004230020755700
2017-05-18491.00498.00488.00492.005270025969600
2017-05-17504.00504.00498.00498.00151007549300
2017-05-16511.00515.00506.00508.00175008916700
2017-05-15492.00510.00489.00506.006910034597900
2017-05-12531.00533.00528.00529.002210011723600
2017-05-11530.00531.00529.00530.00166008799900
2017-05-10526.00531.00525.00528.002400012716100
2017-05-09525.00526.00516.00525.002630013718200
2017-05-08523.00530.00512.00529.002960015590200
2017-05-02524.00527.00521.00521.00183009609600
2017-05-01522.00525.00518.00523.002670013983300
2017-04-28520.00522.00519.00520.0055002865300
2017-04-27520.00524.00519.00524.0058003024500
2017-04-26522.00527.00518.00520.002390012479800
2017-04-25516.00522.00514.00521.003580018532600
2017-04-24517.00517.00506.00511.0092004697300
2017-04-21515.00515.00498.00508.002330011812300
2017-04-20520.00520.00512.00513.002100010846700
2017-04-19507.00515.00501.00515.002570013133100
2017-04-18493.00507.00493.00502.00139006989200
2017-04-17485.00493.00485.00492.00125006131100
2017-04-14485.00490.00483.00485.00171008322600
2017-04-13491.00495.00480.00484.005780028079800
2017-04-12502.00506.00495.00495.003660018315500
2017-04-11508.00518.00505.00505.003080015758200
2017-04-10499.00508.00499.00506.0091004583700
2017-04-07484.00495.00484.00493.002190010749700
2017-04-06497.00510.00481.00483.005970029502800
2017-04-05499.00510.00495.00503.003890019568700
2017-04-04492.00500.00485.00493.004250021034700
2017-04-03508.00508.00491.00492.004400021790800
2017-03-31512.00512.00508.00508.003100015821000
2017-03-30511.00518.00511.00515.002240011515200
2017-03-29513.00520.00511.00515.00136006983200
2017-03-28513.00518.00511.00518.00189009717800
2017-03-27520.00520.00509.00511.003710019041800
2017-03-24514.00517.00514.00515.0088004535700
2017-03-23520.00527.00514.00514.002090010803600
2017-03-22517.00521.00515.00518.002100010876200
2017-03-21515.00533.00515.00520.005540028945100
2017-03-17514.00516.00512.00514.00190009765700
2017-03-16511.00517.00511.00517.00138007081300
2017-03-15511.00514.00510.00511.002250011504300
2017-03-14521.00525.00512.00514.005630029124900
2017-03-13537.00537.00521.00522.008890046833300
2017-03-10543.00544.00537.00544.002100011382000
2017-03-09536.00537.00535.00537.0094005043800
2017-03-08538.00538.00535.00536.00177009492600
2017-03-07543.00543.00536.00539.002250012132300
2017-03-06531.00537.00531.00533.00133007096900
2017-03-03537.00540.00532.00535.002000010716400
2017-03-02537.00541.00533.00539.002200011797300
2017-03-01535.00537.00527.00536.002110011247700
2017-02-28540.00540.00530.00536.003030016225700
2017-02-27550.00550.00541.00541.002680014590000
2017-02-24543.00551.00543.00550.002230012217900
2017-02-23550.00553.00545.00549.004680025697400
2017-02-22550.00554.00547.00553.00143007879600
2017-02-21551.00552.00547.00550.002520013847700
2017-02-20553.00554.00549.00552.003370018576300
2017-02-17548.00550.00545.00548.00169009249800
2017-02-16551.00554.00545.00549.00120006586800
2017-02-15560.00560.00548.00551.003480019267500
2017-02-14555.00562.00550.00559.004200023401200
2017-02-13550.00557.00539.00557.007450041022400
2017-02-10569.00569.00555.00565.008040045332600
2017-02-09554.00563.00549.00563.008510047338200
2017-02-08535.00551.00535.00546.007070038345900
2017-02-07532.00536.00530.00533.002750014638100
2017-02-06535.00536.00529.00531.002390012719000
2017-02-03537.00537.00523.00526.003050016157200
2017-02-02539.00540.00532.00533.003980021359000
2017-02-01540.00540.00534.00535.002390012818300
2017-01-31537.00537.00532.00535.002510013400100
2017-01-30531.00546.00531.00537.002950015868100
2017-01-27546.00546.00528.00532.004280022970900
2017-01-26533.00591.00531.00538.00326300180418400
2017-01-25536.00537.00526.00533.003450018356600
2017-01-24533.00535.00530.00532.002200011716000
2017-01-23530.00535.00527.00535.00155008236900
2017-01-20523.00534.00523.00531.00143007568400
2017-01-19534.00539.00518.00528.004500023703200
2017-01-18525.00535.00524.00533.002460013041100
2017-01-17540.00540.00525.00525.002900015503000
2017-01-16542.00545.00535.00538.00112006044200
2017-01-13537.00544.00532.00539.002740014757000
2017-01-12537.00543.00530.00533.003920021003400
2017-01-11540.00543.00529.00534.002030010917900
2017-01-10545.00568.00526.00536.0014990081640300
2017-01-06543.00545.00536.00545.004530024550600
2017-01-05530.00543.00530.00539.004870026118900
2017-01-04520.00528.00520.00528.002550013396200
2016-12-30520.00522.00513.00519.002380012334300
2016-12-29518.00521.00518.00519.00122006333300
2016-12-28523.00524.00519.00521.0073003807600
2016-12-27521.00523.00519.00519.003210016695100
2016-12-26524.00524.00518.00522.003530018448400
2016-12-22521.00521.00515.00520.006190032147100
2016-12-21523.00523.00520.00522.003260016998600
2016-12-20520.00522.00517.00522.004820025013200
2016-12-19520.00523.00520.00522.002030010589000
2016-12-16525.00525.00521.00522.003150016438300
2016-12-15523.00524.00522.00522.002040010667500
2016-12-14524.00524.00520.00521.002960015432600
2016-12-13520.00524.00520.00521.003590018707400
2016-12-12527.00530.00520.00521.002770014505900

   ※ 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