[3561 東証マザーズ] 力の源ホールディングス 日足 時系列データ

[3561 東証マザーズ] 力の源ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171661.001770.001620.001688.0013520002273208000
2017-11-161384.001614.001384.001560.0011711001770284400
2017-11-151300.001387.001285.001370.00278700371204500
2017-11-141310.001355.001282.001288.00242600319133200
2017-11-131237.001333.001220.001323.00331000427524500
2017-11-101249.001250.001198.001209.00176600215204800
2017-11-091158.001420.001155.001270.008347001102291400
2017-11-081147.001158.001131.001157.003730042732800
2017-11-071120.001144.001105.001144.003200036079500
2017-11-061120.001130.001120.001122.002560028771200
2017-11-021132.001137.001126.001127.001670018880600
2017-11-011149.001149.001131.001131.001600018237600
2017-10-311155.001155.001133.001140.001830020911100
2017-10-301160.001160.001128.001138.003890044461400
2017-10-271112.001136.001106.001128.002900032435500
2017-10-261100.001129.001086.001110.003700040955500
2017-10-251152.001156.001100.001110.008130091396800
2017-10-241165.001170.001145.001155.005010058011400
2017-10-231140.001171.001140.001171.004210048555500
2017-10-201169.001169.001130.001140.005200059563100
2017-10-191220.001220.001161.001166.007350087693600
2017-10-181180.001210.001177.001205.007840093883400
2017-10-171169.001188.001167.001180.005650066479900
2017-10-161165.001169.001159.001166.003970046184800
2017-10-131174.001174.001152.001170.003740043534200
2017-10-121132.001174.001120.001174.005560064062800
2017-10-111128.001151.001113.001128.003710042032600
2017-10-101111.001129.001111.001128.003130035025400
2017-10-061124.001139.001111.001111.004780053469400
2017-10-051137.001153.001130.001140.003240036908600
2017-10-041169.001174.001132.001137.005860067399900
2017-10-031146.001176.001130.001165.007100082030100
2017-10-021185.001186.001100.001153.00139500159766800
2017-09-291204.001228.001180.001186.00130300157008300
2017-09-281135.001230.001128.001200.00314500374931500
2017-09-271055.001135.001054.001126.00105400117316800
2017-09-262161.002178.002157.002168.004160090264100
2017-09-252150.002170.002150.002170.003030065528600
2017-09-222115.002149.002115.002129.003240068891900
2017-09-212179.002179.002150.002158.003940085319900
2017-09-202127.002179.002106.002179.0076100164017300
2017-09-192164.002166.002100.002120.0056200119956600
2017-09-151990.002137.001987.002109.00122100255492200
2017-09-141999.001999.001986.001991.00940018734500
2017-09-131983.001997.001961.001997.002020040070400
2017-09-121989.001989.001911.001976.001250024587600
2017-09-111970.002000.001965.001971.001140022575700
2017-09-081961.001984.001960.001964.001360026816500
2017-09-072000.002000.001964.001979.001120022138500
2017-09-061910.001988.001902.001987.001980038613500
2017-09-051971.001980.001907.001950.003240062650200
2017-09-042005.002005.001923.001973.003180062637300
2017-09-012035.002044.002005.002005.00830016793000
2017-08-312039.002039.002006.002023.001070021635600
2017-08-302011.002035.002004.002035.002770055927900
2017-08-291994.002019.001982.002019.002270045439500
2017-08-282008.002040.002001.002017.002860057663500
2017-08-251983.002027.001983.002008.0059300119283900
2017-08-241914.001980.001911.001977.004930096273400
2017-08-231870.001915.001870.001913.002040038515100
2017-08-221875.001884.001869.001871.001670031290700
2017-08-211899.001900.001876.001886.001490028092800
2017-08-181895.001900.001882.001897.001220023065400
2017-08-171895.001924.001892.001899.001510028669600
2017-08-161890.001911.001890.001898.00870016532300
2017-08-151900.001904.001892.001893.00940017826900
2017-08-141900.001910.001885.001892.003350063520400
2017-08-101950.001985.001915.001915.0061900120349800
2017-08-091965.001966.001950.001955.001850036206400
2017-08-081963.001972.001950.001966.00940018449700
2017-08-071949.001963.001947.001963.001890036876000
2017-08-041966.001980.001940.001948.003760073653100
2017-08-031980.001993.001966.001966.001010019980300
2017-08-021974.001983.001966.001969.00910017959200
2017-08-012000.002007.001890.001974.004190082058100
2017-07-312009.002010.002001.002007.00880017639600
2017-07-282002.002013.002000.002009.001120022444000
2017-07-272002.002019.002001.002001.00710014241200
2017-07-262024.002030.002001.002007.001570031578800
2017-07-252018.002020.002000.002002.001460029334100
2017-07-242002.002020.002000.002018.001630032768000
2017-07-211999.002013.001996.002002.001990039831600
2017-07-202015.002015.002001.002003.00930018652100
2017-07-192007.002020.002000.002000.001070021463300
2017-07-182060.002060.002002.002005.002530051181500
2017-07-142080.002084.002020.002031.004850099635200
2017-07-131995.002055.001995.002054.0062100125133100
2017-07-121985.001997.001980.001989.001810035970400
2017-07-111990.001991.001982.001986.00870017286500
2017-07-101993.001994.001981.001982.001050020869800
2017-07-071991.001991.001977.001977.001500029731800
2017-07-061995.001996.001981.001985.002470049173800
2017-07-051973.001996.001970.001992.001840036523800
2017-07-042000.002000.001967.001967.002430048090400
2017-07-031992.002005.001985.001988.002320046296900
2017-06-301980.001992.001980.001981.002170043036200
2017-06-292010.002010.001982.001987.001910038084600
2017-06-282022.002026.002000.002001.004370087921200
2017-06-271980.002016.001968.002014.004330086387100
2017-06-261966.001966.001946.001955.002900056753600
2017-06-231978.001978.001921.001934.0077900151560300
2017-06-221985.001987.001920.001956.00101800198752600
2017-06-212012.002013.001982.001984.0082100163746100
2017-06-202005.002014.001990.002011.0077500154779700
2017-06-192053.002089.002000.002002.0076800154550400
2017-06-162095.002095.002052.002052.002430050149000
2017-06-152120.002120.002085.002088.002590054291300
2017-06-142101.002117.002100.002114.001200025285500
2017-06-132115.002129.002101.002101.001730036482600
2017-06-122152.002152.002106.002128.002170046114300
2017-06-092179.002179.002136.002152.001580034002800
2017-06-082183.002185.002146.002146.002410052090200
2017-06-072176.002186.002162.002179.001760038243000
2017-06-062194.002220.002170.002171.002770060803900
2017-06-052160.002198.002160.002185.001900041435900
2017-06-022144.002183.002144.002159.002670057818900
2017-06-012139.002150.002131.002131.001230026285100
2017-05-312169.002174.002140.002140.001750037624300
2017-05-302189.002190.002141.002164.001390030056400
2017-05-292168.002205.002166.002178.001350029509400
2017-05-262246.002249.002170.002170.004330095191300
2017-05-252139.002228.002124.002205.0049300107145800
2017-05-242150.002150.002122.002122.002600055505100
2017-05-232164.002175.002130.002130.003020064794400
2017-05-222163.002179.002140.002154.002590055778300
2017-05-192200.002202.002130.002130.004480096804400
2017-05-182181.002210.002175.002180.004310094539300
2017-05-172210.002262.002204.002253.003650081459800
2017-05-162300.002314.002222.002249.0053700121332900
2017-05-152301.002321.002220.002282.00155800353612400
2017-05-122107.002589.002077.002351.0011825002896602500
2017-05-112135.002141.002100.002107.0051400108380100
2017-05-102164.002164.002134.002141.002360050618700
2017-05-092176.002185.002158.002171.002200047716500
2017-05-082205.002205.002176.002176.002550055728600
2017-05-022200.002215.002168.002180.003560077853200
2017-05-012226.002226.002176.002212.003310072673300
2017-04-282230.002230.002186.002211.002450053996200
2017-04-272203.002246.002150.002190.004270093909100
2017-04-262277.002277.002198.002208.003000066691700
2017-04-252149.002195.002148.002192.002800060763500
2017-04-242200.002230.002137.002148.0055000119652700
2017-04-212355.002370.002196.002217.00114100261028300
2017-04-202300.002354.002265.002291.00148300343494100
2017-04-192232.002257.002162.002250.0088700196891900
2017-04-182380.002380.002210.002250.00221100508787400
2017-04-172029.002340.002023.002315.005717001284783100
2017-04-141910.002025.001885.001989.00134200264921400
2017-04-131900.001950.001858.001945.0078400149596900
2017-04-122075.002075.001938.001955.00113700226650600
2017-04-112047.002086.002013.002075.00101500206911400
2017-04-102165.002188.002054.002079.00166900353751000
2017-04-072325.002327.002163.002208.0096000215011000
2017-04-062320.002363.002280.002310.0082800190733200
2017-04-052300.002380.002266.002380.00174800406948600
2017-04-042500.002500.002300.002320.00218000515670900
2017-04-032600.002611.002511.002515.00158100405560500
2017-03-312725.002825.002636.002639.008318002279568300
2017-03-302680.002760.002614.002700.004299001159490000
2017-03-292670.002788.002575.002730.005875001578839100
2017-03-282850.002891.002630.002699.006935001901811200
2017-03-273180.003185.002900.002900.0011863003590205100
2017-03-243245.003655.002985.003200.00333640011420134200
2017-03-232475.003130.002471.003130.0027350007863982300
2017-03-222230.002632.002158.002630.0018199004168489100
2017-03-2100

   ※ 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