[3461 東証マザーズ] パルマ 日足 時系列データ

[3461 東証マザーズ] パルマ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172200.002225.002200.002200.0018003967300
2017-11-162185.002209.002135.002199.0016003477500
2017-11-152226.002240.002176.002185.0024005317800
2017-11-142243.002288.002226.002226.0042009430400
2017-11-132282.002290.002220.002279.00730016584000
2017-11-102144.002179.002137.002179.0026005594900
2017-11-092161.002193.002160.002193.0023005006900
2017-11-082163.002163.002157.002160.0010002160100
2017-11-072160.002161.002160.002161.00400864300
2017-11-062194.002248.002161.002162.00750016446800
2017-11-022193.002193.002166.002171.0010002181600
2017-11-012224.002224.002166.002185.0029006322600
2017-10-312200.002250.002169.002208.0023005052000
2017-10-302275.002284.002200.002200.00550012248500
2017-10-272319.002319.002220.002270.0027006111900
2017-10-262270.002320.002269.002269.0032007329500
2017-10-252281.002350.002281.002286.00970022350700
2017-10-242380.002385.002210.002231.002160049833400
2017-10-232324.002324.002228.002230.0028006371600
2017-10-202230.002230.002230.002230.0010002230000
2017-10-192210.002233.002210.002233.006001328400
2017-10-182200.002225.002200.002210.0028006174600
2017-10-172219.002255.002217.002220.00780017535500
2017-10-162250.002270.002223.002223.0025005628600
2017-10-132280.002285.002235.002240.0029006580400
2017-10-122216.002249.002216.002230.0028006248100
2017-10-112205.002264.002171.002264.0026005718600
2017-10-102201.002344.002201.002205.00790017741700
2017-10-062210.002232.002185.002232.00690015276000
2017-10-052292.002368.002232.002232.001260028693500
2017-10-042500.002500.002326.002333.00820019457100
2017-10-032584.002587.002419.002444.001260031901900
2017-10-022515.002597.002515.002518.00670016950500
2017-09-292290.002499.002285.002441.002000047053100
2017-09-282299.002320.002197.002289.001440032501000
2017-09-272300.002300.002170.002270.002650059629700
2017-09-262178.002180.002018.002018.001920040559000
2017-09-251950.002200.001940.002169.004860099381600
2017-09-221800.001819.001800.001816.0011001990500
2017-09-211795.001795.001767.001770.0022003930400
2017-09-201740.001748.001740.001748.00400696800
2017-09-191739.001740.001734.001740.0019003301600
2017-09-151702.001730.001702.001716.006001026400
2017-09-141715.001715.001715.001715.00100171500
2017-09-131749.001749.001709.001715.00500866600
2017-09-121700.001749.001700.001749.007001204900
2017-09-111700.001710.001700.001710.00500852100
2017-09-081700.001720.001700.001700.0011001876600
2017-09-071700.001700.001700.001700.00100170000
2017-09-061700.001700.001700.001700.006001020000
2017-09-051740.001748.001701.001729.0010001713000
2017-09-041726.001749.001726.001749.0027004707300
2017-09-011707.001710.001707.001710.0013002221500
2017-08-311700.001710.001681.001710.007001192100
2017-08-301700.001700.001700.001700.00500850000
2017-08-291700.001700.001700.001700.00500850000
2017-08-281714.001720.001714.001720.00500858100
2017-08-251682.001700.001682.001700.00200338200
2017-08-241722.001722.001722.001722.00100172200
2017-08-231658.001699.001658.001690.00400673700
2017-08-221752.001752.001650.001667.0036006083800
2017-08-211744.001776.001712.001712.00590010359800
2017-08-181639.001667.001639.001667.00600986200
2017-08-171661.001676.001632.001676.0016002666500
2017-08-161691.001699.001687.001687.00400676800
2017-08-151685.001685.001651.001651.00600996700
2017-08-141653.001667.001641.001645.0040006605600
2017-08-101736.001776.001733.001733.0018003162800
2017-08-091733.001733.001722.001723.00400691100
2017-08-081733.001733.001733.001733.00400693200
2017-08-071792.001792.001731.001731.0017002977800
2017-08-041745.001756.001705.001756.001060018336800
2017-08-031710.001720.001706.001706.00500855700
2017-08-021719.001719.001707.001707.00200342600
2017-08-011709.001709.001708.001708.00300512600
2017-07-311700.001708.001699.001708.0056009520200
2017-07-281700.001700.001700.001700.00100170000
2017-07-271680.001700.001680.001700.008001346000
2017-07-261651.001710.001650.001700.0045007612100
2017-07-251670.001670.001636.001650.008001324800
2017-07-241686.001686.001686.001686.006001011600
2017-07-211691.001693.001691.001693.0011001860400
2017-07-201645.001653.001645.001653.00500823800
2017-07-1900
2017-07-181684.001687.001652.001685.0021003520100
2017-07-141626.001650.001626.001650.00500815500
2017-07-131600.001615.001587.001613.0021003367200
2017-07-121635.001635.001625.001625.0010001630900
2017-07-111620.001620.001620.001620.00100162000
2017-07-101581.001600.001581.001600.00400636200
2017-07-071600.001601.001590.001601.0011001756500
2017-07-061633.001633.001610.001624.00400648200
2017-07-051654.001654.001605.001644.0014002272500
2017-07-041673.001676.001665.001667.0014002339800
2017-07-031699.001699.001670.001670.0014002343000
2017-06-301707.001710.001707.001710.00400683100
2017-06-291786.001786.001746.001746.00200353200
2017-06-281781.001788.001746.001746.0023004083300
2017-06-271688.001701.001688.001701.00810013726600
2017-06-261710.001710.001705.001706.007001194700
2017-06-231705.001724.001705.001708.0034005809500
2017-06-221740.001746.001740.001745.007001221000
2017-06-211758.001797.001747.001747.0029005101300
2017-06-201759.001759.001721.001721.0012002082400
2017-06-191731.001733.001731.001733.00500866000
2017-06-161769.001769.001766.001766.007001238000
2017-06-151772.001772.001761.001761.007001238700
2017-06-141733.001758.001732.001732.00500869500
2017-06-131740.001740.001740.001740.006001044000
2017-06-121735.001743.001735.001740.0018003128600
2017-06-091790.001799.001770.001775.0015002676700
2017-06-081795.001795.001750.001790.0023004082600
2017-06-071800.001800.001771.001796.0015002680200
2017-06-061809.001809.001786.001804.0017003049800
2017-06-051817.001817.001786.001799.0017003061000
2017-06-021799.001821.001794.001817.0040007208400
2017-06-011774.001808.001774.001785.0033005921700
2017-05-311776.001776.001767.001767.00500884400
2017-05-301760.001776.001745.001776.0023004042200
2017-05-291745.001795.001737.001760.00590010323700
2017-05-261700.001743.001700.001737.0027004686500
2017-05-251700.001700.001691.001692.0014002370100
2017-05-241730.001730.001701.001701.0024004116300
2017-05-231743.001743.001707.001720.0031005365900
2017-05-221753.001753.001728.001744.0029005052700
2017-05-191690.001690.001690.001690.00400676000
2017-05-181694.001720.001655.001690.0030005039300
2017-05-171708.001708.001696.001703.0027004603200
2017-05-161674.001720.001674.001720.00300507100
2017-05-151747.001747.001700.001700.0011001900600
2017-05-121700.001716.001660.001667.0017002860200
2017-05-111660.001698.001660.001689.0041006824400
2017-05-101691.001750.001684.001731.00640010971000
2017-05-091689.001691.001661.001689.0020003360900
2017-05-081685.001685.001657.001657.0019003171100
2017-05-021654.001690.001654.001660.0040006732400
2017-05-011690.001690.001680.001685.0012002026500
2017-04-281650.001660.001650.001660.00500827600
2017-04-271665.001665.001642.001650.0024003973100
2017-04-261709.001710.001662.001665.0044007416100
2017-04-251678.001687.001668.001672.0022003682900
2017-04-241635.001666.001635.001640.0025004115600
2017-04-211694.001695.001651.001670.0032005387900
2017-04-201637.001670.001602.001669.0016002628100
2017-04-191644.001644.001599.001602.0042006808000
2017-04-181636.001645.001602.001627.0056009108000
2017-04-171545.001598.001545.001596.0038006020000
2017-04-141500.001590.001472.001545.0052007938000
2017-04-131463.001500.001443.001498.0050007346100
2017-04-121540.001540.001463.001515.001150017254900
2017-04-111595.001602.001545.001545.0043006708000
2017-04-101587.001627.001587.001598.0023003686000
2017-04-071562.001627.001562.001627.0046007298500
2017-04-061736.001736.001571.001602.00970015756900
2017-04-051701.001718.001695.001696.0035005958000
2017-04-041801.001805.001717.001717.001110019658300
2017-04-031783.001810.001783.001801.0025004493900
2017-03-311771.001815.001770.001815.0025004496600
2017-03-301781.001824.001780.001780.0032005780300
2017-03-291748.001829.001748.001800.00890015960600
2017-03-281715.001760.001700.001731.00710012276100
2017-03-271675.001714.001674.001700.0016002731600
2017-03-241714.001715.001691.001715.0011001883500
2017-03-231699.001699.001685.001685.00400677300
2017-03-221666.001702.001660.001665.0049008161900
2017-03-211715.001720.001700.001705.0040006826400
2017-03-171668.001718.001668.001703.0022003749300
2017-03-161645.001726.001645.001694.0026004410500
2017-03-151714.001714.001661.001665.0027004524000
2017-03-141670.001700.001650.001700.0057009532000
2017-03-131695.001715.001680.001680.00600010141100
2017-03-101741.001741.001706.001707.0038006542700
2017-03-091745.001753.001742.001743.0021003664000
2017-03-081766.001766.001747.001747.0026004555400
2017-03-071765.001789.001752.001766.0044007766900
2017-03-061823.001823.001745.001765.001190021251500
2017-03-031835.001875.001834.001835.0013002405700
2017-03-021880.001880.001840.001840.0021003897200
2017-03-011833.001860.001828.001840.0019003488300
2017-02-281888.001905.001855.001860.0050009455100
2017-02-271820.001867.001820.001848.0028005170000
2017-02-241801.001810.001801.001802.008001443000
2017-02-231836.001848.001799.001825.0021003809000
2017-02-221879.001879.001820.001845.0043007954400
2017-02-211859.001900.001836.001890.001130021175600
2017-02-201751.001779.001735.001779.0033005786000
2017-02-171710.001729.001696.001720.00590010093000
2017-02-161800.001822.001700.001750.001850032806100
2017-02-151910.001910.001850.001850.00570010661800
2017-02-141913.001913.001878.001902.00580010994000
2017-02-131930.001940.001830.001877.001760033355000
2017-02-101900.001900.001860.001864.0040007508100
2017-02-091890.001900.001870.001899.00550010395600
2017-02-081888.001888.001808.001840.0030005499300
2017-02-071900.001910.001870.001889.001060020105100
2017-02-061761.001827.001761.001802.0026004689600
2017-02-031849.001849.001761.001761.0055009955500
2017-02-021790.001849.001790.001814.001310023881300
2017-02-011698.001750.001683.001750.00730012565000
2017-01-311706.001706.001665.001665.0014002356400
2017-01-301736.001736.001667.001688.0032005426500
2017-01-271638.001700.001638.001656.00940015574600
2017-01-261670.001733.001612.001636.002680044921700
2017-01-251645.001694.001630.001656.001470024372900
2017-01-241495.001645.001495.001592.00960015135300
2017-01-231486.001500.001459.001490.00770011371500
2017-01-201459.001459.001442.001442.0012001743800
2017-01-191460.001460.001433.001433.009001298300
2017-01-181450.001456.001423.001437.0038005451100
2017-01-171455.001461.001422.001460.00690010000700
2017-01-161469.001479.001451.001455.0033004821300
2017-01-131470.001470.001460.001460.0012001754900
2017-01-121470.001473.001462.001462.0035005139100
2017-01-111470.001470.001462.001462.007001026600
2017-01-101470.001471.001431.001459.0047006855100
2017-01-061485.001508.001366.001472.00960013960200
2017-01-051465.001486.001465.001484.0057008422800
2017-01-041449.001453.001448.001448.0020002900500
2016-12-301456.001499.001451.001465.0027003982100
2016-12-291474.001510.001474.001486.0030004486300
2016-12-281506.001545.001485.001493.001150017306800
2016-12-271446.001519.001424.001519.002090031019500
2016-12-261645.001645.001424.001446.00108600172642400
2016-12-221351.001354.001340.001345.0023003098500
2016-12-211308.001339.001290.001339.001110014708600
2016-12-201270.001290.001270.001290.0025003205800
2016-12-191265.001278.001265.001270.0011001396200
2016-12-161271.001271.001265.001265.0012001520100
2016-12-151270.001271.001261.001271.0012001521600
2016-12-141270.001274.001270.001274.008001016400
2016-12-131282.001282.001280.001280.00200256200
2016-12-121275.001287.001263.001275.0033004220400
2016-12-091305.001305.001305.001305.0010001305000
2016-12-081281.001320.001281.001301.0010001298700
2016-12-071308.001308.001251.001285.0064008200700
2016-12-061305.001319.001305.001305.0025003270900
2016-12-051325.001325.001300.001310.0019002487200
2016-12-021330.001338.001328.001329.0031004129800
2016-12-011323.001327.001319.001327.0017002250000
2016-11-301340.001340.001316.001323.0013001720000
2016-11-291312.001354.001312.001316.0036004744100
2016-11-281303.001311.001301.001311.0034004440800
2016-11-251307.001316.001307.001311.0014001834800
2016-11-241354.001354.001310.001321.00850011322300
2016-11-221350.001368.001350.001353.0026003522600
2016-11-211392.001401.001360.001365.0024003326800
2016-11-181339.001345.001332.001332.0024003216000
2016-11-171331.001369.001329.001339.0016002148800
2016-11-161381.001381.001330.001331.0024003229700
2016-11-151318.001338.001315.001333.0044005829200

   ※ 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