[3559 東証マザーズ] ピーバンドットコム 日足 時系列データ

[3559 東証マザーズ] ピーバンドットコム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-262230.002235.002160.002177.003830084197300
2017-06-232210.002260.002205.002221.00126600280612100
2017-06-222220.002229.002203.002204.004190092710900
2017-06-212249.002301.002240.002244.001140025769700
2017-06-202267.002291.002267.002283.00470010699700
2017-06-192229.002300.002229.002292.00930021125100
2017-06-162221.002221.002206.002208.00730016145600
2017-06-152235.002260.002228.002243.0041009204400
2017-06-142240.002270.002227.002245.00660014838200
2017-06-132201.002250.002201.002242.00730016225900
2017-06-122255.002262.002208.002208.001710038174000
2017-06-092280.002304.002262.002262.00800018186900
2017-06-082316.002316.002275.002280.00660015123300
2017-06-072300.002326.002280.002318.00910020881600
2017-06-062366.002375.002316.002319.001060024768400
2017-06-052415.002415.002376.002390.001020024413500
2017-06-022370.002421.002350.002415.001570037743700
2017-06-012400.002400.002361.002370.001000023872900
2017-05-312449.002449.002396.002410.00710017131500
2017-05-302520.002520.002390.002437.001910046880800
2017-05-292364.002470.002300.002470.003150075327700
2017-05-262308.002327.002303.002305.00760017550900
2017-05-252335.002335.002303.002307.00750017333700
2017-05-242380.002382.002300.002335.001140026666200
2017-05-232313.002347.002308.002340.001370031880000
2017-05-222252.002298.002241.002298.00860019536900
2017-05-192262.002279.002234.002250.00570012832800
2017-05-182250.002259.002200.002212.001230027377300
2017-05-172250.002289.002223.002263.001710038560200
2017-05-162300.002300.002250.002255.003070069478600
2017-05-152403.002569.002310.002330.0074400180003300
2017-05-122421.002432.002380.002418.001290030914900
2017-05-112465.002465.002432.002435.00910022281600
2017-05-102449.002460.002415.002460.00990024068700
2017-05-092479.002480.002441.002449.00660016204700
2017-05-082498.002521.002387.002440.002330057121100
2017-05-022494.002499.002456.002473.001220030230200
2017-05-012426.002490.002422.002490.001350033257300
2017-04-282485.002503.002385.002415.002810068617900
2017-04-272349.002670.002329.002485.00114200281814500
2017-04-262264.002280.002200.002260.002450055084000
2017-04-252199.002225.002108.002214.001660036293800
2017-04-242262.002280.002200.002217.001510033585000
2017-04-212350.002373.002250.002262.001970045505600
2017-04-202175.002318.002158.002312.003330075062200
2017-04-192180.002199.002155.002175.00690015004200
2017-04-182208.002239.002161.002179.001890041567200
2017-04-172094.002170.002075.002158.002120045217400
2017-04-142120.002120.002051.002053.001920039866800
2017-04-132100.002183.002055.002150.002510052807200
2017-04-122218.002230.002080.002140.0059500127347100
2017-04-112439.002443.002308.002318.004100096951300
2017-04-102550.002550.002476.002489.001920047954000
2017-04-072518.002543.002400.002515.004050099861500
2017-04-062510.002510.002415.002468.002550062544900
2017-04-052610.002665.002450.002533.0056300142781500
2017-04-042760.002819.002510.002610.00118400315112500
2017-04-032650.002745.002600.002738.00131100351281200
2017-03-312438.002560.002430.002525.0042800107097500
2017-03-302439.002496.002411.002454.003230079507200
2017-03-292387.002447.002380.002414.001910045960800
2017-03-282491.002500.002381.002381.0073900179242300
2017-03-272604.002604.002480.002488.0043300108707000
2017-03-242670.002691.002610.002640.0058600154994900
2017-03-232522.002660.002519.002660.00129200335030800
2017-03-222476.002580.002432.002472.00136200339866200
2017-03-212665.002681.002540.002560.00123500320517700
2017-03-172933.002950.002654.002720.00227400629462400
2017-03-162800.003070.002772.002883.003690001085616100
2017-03-152982.003030.002784.002825.00246600712787300
2017-03-142996.003145.002955.003050.004966001505970500
2017-03-133490.003545.002866.002866.0014902004880457700
2017-03-102780.003350.002772.003350.0023195007317644900
2017-03-093530.003640.002850.002850.0022144007502120500

   ※ 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