[3647 東証2部] ジー・スリーホールディングス 日足 時系列データ

[3647 東証2部] ジー・スリーホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17188.00193.00186.00187.00625200118397200
2017-08-16188.00190.00183.00187.00593100111125800
2017-08-15176.00191.00175.00188.001551400289100600
2017-08-14177.00180.00171.00176.001102100193593500
2017-08-10190.00191.00181.00184.001288100238715000
2017-08-09191.00192.00186.00192.00843500160041500
2017-08-08195.00195.00189.00193.001974600379589600
2017-08-07194.00201.00189.00196.002816100552042200
2017-08-04187.00204.00185.00191.003806600740902500
2017-08-03186.00189.00182.00183.00542400100218000
2017-08-02174.00186.00174.00185.00950300172422800
2017-08-01187.00188.00175.00177.001139200205995700
2017-07-31189.00191.00175.00187.001766100324317100
2017-07-28195.00197.00191.00192.00642400124589600
2017-07-27197.00198.00189.00194.001215000234039600
2017-07-26200.00201.00196.00197.00785500155323600
2017-07-25200.00205.00197.00200.001551900311784500
2017-07-24199.00210.00195.00198.004158200843780300
2017-07-21195.00199.00190.00194.002388700463877600
2017-07-20194.00197.00190.00191.001796100347172700
2017-07-19197.00200.00188.00192.002981100578166200
2017-07-18206.00213.00201.00201.002687100552145800
2017-07-14218.00221.00200.00204.004573500955393100
2017-07-13225.00231.00215.00216.002889800637218100
2017-07-12222.00232.00217.00232.002173600489553200
2017-07-11221.00229.00216.00220.002179800482370200
2017-07-10229.00240.00214.00222.0071552001636650100
2017-07-07215.00224.00209.00218.004289100931949200
2017-07-06202.00219.00199.00217.0047944001006459400
2017-07-05205.00207.00199.00201.001627400328139900
2017-07-04208.00212.00199.00199.002800500572177600
2017-07-03194.00212.00194.00206.0059554001217314800
2017-06-30183.00199.00183.00190.002793900537002000
2017-06-29189.00190.00183.00183.001003900185882700
2017-06-28187.00192.00183.00188.001201000224836900
2017-06-27193.00197.00187.00187.001715500324975100
2017-06-26204.00210.00184.00196.003771700743121100
2017-06-23208.00228.00200.00210.0094148002006046200
2017-06-22197.00213.00195.00213.004696400956878700
2017-06-21195.00206.00190.00199.0060143001197337100
2017-06-20200.00200.00180.00185.002564000488248700
2017-06-19176.00195.00175.00194.002776900520825800
2017-06-16173.00182.00171.00174.001564400277287900
2017-06-15173.00176.00170.00171.00669900116124400
2017-06-14168.00174.00167.00172.0050070085777800
2017-06-13178.00178.00170.00170.00724800125327200
2017-06-12166.00180.00161.00174.001729800298132400
2017-06-09163.00168.00162.00164.00692000114136200
2017-06-08167.00168.00161.00162.0055470091194500
2017-06-07165.00168.00160.00167.00838000137327300
2017-06-06170.00171.00165.00166.0048970081777000
2017-06-05164.00173.00164.00168.001055700179081600
2017-06-02175.00179.00160.00163.003250300550000300
2017-06-01191.00194.00180.00185.002418800453306500
2017-05-31184.00190.00182.00187.002086400389194300
2017-05-30170.00189.00170.00185.005018900907272300
2017-05-29160.00170.00159.00167.001652400274122100
2017-05-26154.00161.00152.00160.00996400156032700
2017-05-25162.00163.00156.00157.00744400117987700
2017-05-24156.00166.00150.00160.001943000304642700
2017-05-23166.00168.00158.00158.002098300337901000
2017-05-22165.00186.00161.00163.0080836001401441900
2017-05-19163.00166.00155.00159.001946900311604300
2017-05-18155.00174.00153.00163.004826000798038700
2017-05-17142.00168.00142.00159.005099800805353200
2017-05-16144.00146.00138.00143.001585300225819800
2017-05-15131.00149.00131.00144.003291300465083400
2017-05-12133.00133.00126.00131.00803700103914400
2017-05-11132.00134.00131.00131.00823600108863300
2017-05-10129.00138.00127.00134.002149900288212700
2017-05-09122.00129.00121.00129.001488600187258800
2017-05-08122.00124.00120.00123.0077920095075900
2017-05-02123.00123.00116.00118.001207500143475600
2017-05-01117.00125.00116.00123.002045600247922500
2017-04-28104.00119.00104.00119.003054000347519100
2017-04-27104.00105.00102.00104.0058660060876500
2017-04-2698.00114.0098.00103.004026700430544900
2017-04-2596.0098.0096.0096.0019690019013100
2017-04-2498.0099.0096.0096.0023350022642000
2017-04-21102.00103.0098.0098.0034380034290300
2017-04-20104.00104.00100.00101.0036670037378800
2017-04-1999.00104.0098.00102.0035620036089400
2017-04-1896.00100.0095.0099.0035420034639800
2017-04-1794.0096.0092.0094.0030780028987000
2017-04-14100.00110.0095.0097.001468200150110400
2017-04-1396.0099.0095.0097.0043700042126900
2017-04-12102.00102.0098.0098.0053510053236300
2017-04-11103.00105.00103.00103.0024400025292100
2017-04-10105.00107.00104.00104.0011870012546800
2017-04-07103.00105.00102.00104.0016540017031700
2017-04-06106.00106.00102.00102.0024020024804500
2017-04-05107.00107.00105.00106.0012330013113000
2017-04-04106.00108.00103.00105.0033490035341800
2017-04-03108.00108.00106.00106.0035890038348600
2017-03-31110.00111.00109.00109.0018480020381800
2017-03-30108.00111.00108.00111.0018050019790200
2017-03-29106.00111.00105.00108.0042500046073300
2017-03-28107.00108.00106.00106.0011810012572400
2017-03-27106.00108.00106.00107.0015870016937000
2017-03-24111.00113.00108.00108.0073750081509900
2017-03-23109.00109.00105.00106.0040020042565600
2017-03-22106.00109.00106.00107.0022940024549300
2017-03-21110.00110.00105.00108.0079280085297900
2017-03-17112.00115.00111.00113.0033440037655600
2017-03-16116.00116.00112.00115.0037700042853600
2017-03-15116.00118.00115.00115.0028400033015000
2017-03-14118.00118.00116.00117.0015210017761000
2017-03-13118.00118.00116.00117.0016940019871100
2017-03-10116.00118.00116.00118.0028020032670000
2017-03-09118.00118.00116.00117.0030920036158800
2017-03-08118.00119.00117.00119.0022020025970700
2017-03-07120.00120.00118.00118.0020360024156600
2017-03-06120.00121.00118.00119.0026830032016600
2017-03-03118.00122.00117.00119.0062640075050000
2017-03-02118.00120.00117.00118.0033550039560500
2017-03-01121.00122.00117.00118.0062930074970500
2017-02-28119.00124.00119.00121.0068410083140900
2017-02-27118.00127.00115.00120.002674800323355300
2017-02-24116.00120.00115.00117.00913800107107400
2017-02-23114.00116.00113.00115.0026530030379000
2017-02-22114.00116.00113.00115.0048490055637600
2017-02-21114.00114.00112.00114.0027550031143300
2017-02-20112.00114.00110.00113.0033720037692100
2017-02-17113.00113.00110.00111.0039310043654600
2017-02-16114.00114.00113.00113.0025620029115800
2017-02-15115.00117.00113.00114.0066270075991900
2017-02-14112.00119.00111.00115.001345500155194800
2017-02-13111.00114.00111.00112.0056380063249600
2017-02-10109.00112.00108.00110.0033650036966200
2017-02-09108.00110.00106.00109.00980600105561700
2017-02-08110.00111.00108.00110.0052240056995400
2017-02-07112.00113.00110.00110.0050980056819800
2017-02-06112.00114.00112.00113.0032960037085400
2017-02-03114.00115.00112.00113.0050160056898900
2017-02-02115.00116.00114.00114.0032150036864400
2017-02-01115.00117.00114.00114.0040150046192900
2017-01-31118.00122.00116.00116.0073310087016200
2017-01-30113.00127.00112.00116.001864300223173000
2017-01-27115.00116.00113.00113.0043850050203100
2017-01-26119.00119.00115.00116.0074610087091300
2017-01-25117.00119.00116.00119.0038470045213000
2017-01-24118.00121.00117.00118.0027240032250700
2017-01-23119.00120.00115.00118.00971800114616000
2017-01-20121.00124.00120.00121.0044330054083100
2017-01-19127.00127.00122.00122.0062300077146300
2017-01-18124.00128.00123.00125.00969700121464200
2017-01-17127.00128.00123.00125.0068150085112200
2017-01-16131.00131.00124.00129.001230100158460800
2017-01-13135.00140.00134.00138.001128300155259000
2017-01-12132.00136.00131.00134.0045590061082300
2017-01-11136.00136.00132.00132.0060040080121600
2017-01-10136.00138.00135.00135.0047630064971700
2017-01-06137.00138.00133.00137.00777700105100200
2017-01-05134.00139.00133.00137.001151700157115200
2017-01-04131.00136.00130.00134.0061790082305300
2016-12-30128.00134.00128.00131.0075230098824300
2016-12-29137.00137.00128.00131.001379900180550300
2016-12-28123.00143.00122.00136.005062900684799600
2016-12-27125.00125.00122.00122.0043650053741600
2016-12-26126.00126.00123.00123.0042780053129700
2016-12-22126.00127.00124.00125.0051570064469200
2016-12-21126.00127.00126.00126.0026750033878500
2016-12-20128.00128.00126.00127.0042990054475200
2016-12-19128.00130.00125.00128.0074380094930000
2016-12-16130.00130.00127.00128.0044900057614100
2016-12-15132.00132.00128.00131.0044890058172400
2016-12-14127.00132.00127.00130.0063730082892500
2016-12-13125.00130.00125.00128.0062180079406100
2016-12-12125.00130.00124.00127.0064630081123300
2016-12-09124.00128.00122.00128.001001300124444200
2016-12-08130.00131.00127.00127.00940300120755400
2016-12-07131.00134.00131.00132.0040120052885600
2016-12-06135.00135.00130.00133.0053050069787100
2016-12-05133.00134.00129.00134.00813800106628200
2016-12-02135.00137.00134.00134.0058640079139800
2016-12-01137.00139.00135.00137.00755700103397200
2016-11-30142.00142.00138.00139.0063660089100400
2016-11-29144.00145.00141.00141.0060860086843600
2016-11-28142.00149.00141.00145.001021000147985800
2016-11-25145.00146.00140.00142.00932900134228000
2016-11-24145.00147.00141.00146.001453300209361600
2016-11-22136.00142.00136.00141.001242700172837800
2016-11-21134.00137.00134.00135.0051260069453600
2016-11-18135.00137.00134.00134.0064100086383500
2016-11-17140.00140.00134.00135.001343900182345500
2016-11-16135.00155.00131.00140.003902400558800800
2016-11-15136.00136.00132.00133.0045270060235000
2016-11-14135.00136.00129.00134.00860100113943700
2016-11-11137.00139.00133.00134.00968200131717100
2016-11-10144.00147.00138.00140.001953100279221400
2016-11-09140.00154.00128.00139.004297800610469400
2016-11-08135.00138.00125.00137.001391200182391300
2016-11-07139.00140.00135.00135.00773500105717700
2016-11-04144.00144.00138.00139.0055050076858500
2016-11-02141.00144.00137.00141.001564600217938000
2016-11-01143.00144.00140.00141.00874600123845100
2016-10-31145.00146.00143.00144.00801900115668200
2016-10-28148.00149.00145.00146.00905900132694700
2016-10-27152.00153.00147.00148.00689700102780500
2016-10-26149.00151.00147.00150.0065340097260600
2016-10-25148.00150.00147.00148.0061560091425900
2016-10-24151.00153.00146.00148.001511100224812400
2016-10-21154.00156.00152.00154.001017300156004700
2016-10-20162.00163.00155.00156.001652000260997900
2016-10-19159.00163.00157.00160.002103200335241000
2016-10-18156.00159.00151.00157.002998200462153100
2016-10-17165.00167.00155.00157.003701700591113200
2016-10-14181.00190.00161.00170.00133824002346109700
2016-10-13148.00194.00147.00191.00133700002280499700
2016-10-12146.00159.00146.00146.002100400318764400
2016-10-11142.00148.00142.00146.00749000108033500
2016-10-07142.00147.00141.00144.0062080089181500
2016-10-06144.00145.00141.00141.0062940090023300
2016-10-05143.00146.00142.00145.00826200118635900
2016-10-04144.00149.00140.00147.001012700146320400
2016-10-03147.00148.00144.00145.0057900084452200
2016-09-30150.00152.00147.00147.001207700179362300
2016-09-29173.00174.00153.00154.005676100926647100
2016-09-28149.00158.00148.00155.001375300211335600
2016-09-27151.00155.00145.00150.001652600248238400
2016-09-26155.00161.00152.00153.002136400333781700
2016-09-23140.00160.00136.00159.003279600489374800
2016-09-21139.00144.00138.00141.0060270084960900
2016-09-20149.00149.00142.00142.00786900113629300
2016-09-16147.00151.00136.00148.002171800313938200
2016-09-15155.00156.00152.00152.001079000166086800
2016-09-14160.00166.00158.00158.001704700274904300
2016-09-13155.00167.00152.00162.002756400442596000
2016-09-12154.00158.00152.00154.001104400170343700
2016-09-09159.00160.00155.00158.001542200242870000
2016-09-08162.00167.00158.00160.003496800568185300
2016-09-07169.00178.00169.00171.002460900425773700
2016-09-06172.00176.00166.00170.002931000499102300
2016-09-05163.00182.00159.00167.0066429001132484000
2016-09-02171.00174.00166.00167.004035600685310800
2016-09-01182.00189.00175.00180.0086969001580288800
2016-08-31180.00196.00173.00190.00147885002737088200
2016-08-30171.00185.00164.00185.00131765002273822300
2016-08-29160.00173.00151.00158.005807600928904000
2016-08-26194.00197.00145.00159.00191856003358593700
2016-08-25152.00175.00151.00174.00244061003990429400
2016-08-24135.00135.00125.00127.003309700426899200
2016-08-23131.00139.00128.00134.005383700717413600
2016-08-22139.00140.00123.00126.004962900640858400
2016-08-19140.00149.00136.00139.006266900885972600
2016-08-18135.00148.00126.00141.00101919001382447200
2016-08-17149.00164.00131.00139.00130061001872774500
2016-08-16190.00206.00144.00147.00284963004889912200
2016-08-15140.00184.00137.00178.00260154004381086400
2016-08-12142.00153.00129.00142.00270667003848302000

   ※ 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