[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 
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
2016-08-1096.00125.0096.00125.00239577002606699500
2016-08-0978.00106.0077.0095.00170273001588310900
2016-08-0891.0092.0078.0082.009301000781043300
2016-08-05113.00121.0087.0094.00210008002136049200
2016-08-04141.00160.00101.00104.00359987004479919600
2016-08-03141.00151.00124.00151.00231249003231449000
2016-08-02111.00126.0091.00101.00404720004449340200
2016-08-0196.0096.0083.0096.00157314001448505200
2016-07-2963.0073.0058.0066.00167514001102202200
2016-07-2859.0077.0053.0053.00261586001736208500
2016-07-2750.0051.0048.0049.00125440061806800
2016-07-2651.0051.0049.0049.00115440057645000
2016-07-2551.0052.0049.0051.00106170053716600
2016-07-2251.0052.0048.0052.002392500120175000
2016-07-2153.0054.0051.0052.00147470077417100
2016-07-2055.0056.0053.0053.00182220098738400
2016-07-1951.0060.0050.0056.004425500239203700
2016-07-1558.0059.0050.0052.006864900369683200
2016-07-1471.0077.0060.0061.0011105100738202200
2016-07-1362.0080.0061.0072.00216860001528406500
2016-07-1260.0060.0055.0060.002691700154227900
2016-07-1161.0061.0053.0059.004615800259930400
2016-07-0865.0069.0057.0061.007143800451303700
2016-07-0760.0069.0053.0069.0014175900869526400
2016-07-0640.0067.0040.0052.0014978300784978100
2016-07-0539.0040.0039.0040.002113008320800
2016-07-0439.0039.0037.0038.0043260016542600
2016-07-0139.0040.0038.0038.002229008695100
2016-06-3038.0039.0038.0039.0026260010147800
2016-06-2938.0039.0038.0038.001300004943800
2016-06-2837.0039.0037.0037.001474005574700
2016-06-2733.0038.0032.0038.0069120023884300
2016-06-2437.0038.0034.0035.0065800023476400
2016-06-2338.0038.0036.0036.0053950019957800
2016-06-2240.0040.0038.0038.001659006458400
2016-06-2139.0040.0038.0039.0034340013390400
2016-06-2036.0039.0035.0039.0042140015931300
2016-06-1734.0036.0034.0035.002095007402500
2016-06-1635.0036.0034.0034.002836009917900
2016-06-1535.0036.0034.0036.0060130020873800
2016-06-1438.0040.0035.0036.0066800024910800
2016-06-1339.0040.0038.0039.0032920012739900
2016-06-1038.0040.0038.0039.002307008966000
2016-06-0938.0039.0038.0038.001151004385900
2016-06-0838.0039.0038.0038.00935003583900
2016-06-0738.0039.0038.0038.00702002676200
2016-06-0638.0039.0037.0039.0036570013797900
2016-06-0339.0040.0039.0039.00752002958200
2016-06-0240.0041.0039.0039.0056440022430700
2016-06-0141.0041.0040.0040.001748007075500
2016-05-3140.0042.0040.0041.0027700011321300
2016-05-3042.0042.0040.0040.001763007137000
2016-05-2741.0042.0041.0041.001317005421900
2016-05-2642.0042.0040.0041.0037060015247400
2016-05-2543.0043.0041.0041.001238005186600
2016-05-2443.0043.0042.0042.001084004565900
2016-05-2342.0043.0041.0042.001771007452400
2016-05-2042.0043.0040.0043.0027870011698400
2016-05-1942.0042.0040.0041.001314005430500
2016-05-1843.0043.0040.0041.0039210016139200
2016-05-1743.0043.0042.0042.002257009540700
2016-05-1645.0045.0042.0042.0056140024193500
2016-05-1345.0045.0043.0045.0030010013267200
2016-05-1244.0047.0044.0044.0053100023966200
2016-05-1146.0047.0043.0043.00102550045439300
2016-05-1050.0050.0045.0046.00118160056265000
2016-05-0948.0051.0046.0050.00169300082519900
2016-05-0644.0047.0042.0047.0072600032378100
2016-05-0242.0046.0041.0043.00132670057392500
2016-04-2843.0049.0043.0043.003681600167392000
2016-04-2742.0043.0041.0042.001895007914800
2016-04-2643.0043.0041.0042.0033480014162300
2016-04-2542.0045.0041.0043.0057310024705700
2016-04-2243.0044.0041.0042.0038020016055500
2016-04-2140.0044.0040.0043.0088420037462000
2016-04-2041.0042.0040.0040.0024630010026900
2016-04-1942.0042.0040.0040.0037890015527900
2016-04-1841.0043.0040.0041.0064760026685700
2016-04-1549.0053.0041.0042.005852900279211700
2016-04-1441.0045.0041.0045.0084940036443000
2016-04-1343.0043.0040.0041.0046360019152100
2016-04-1242.0043.0041.0043.0034010014427200
2016-04-1143.0045.0041.0042.00111600048002300
2016-04-0841.0043.0039.0043.0080190033237100
2016-04-0739.0041.0038.0041.0040850016434500
2016-04-0637.0039.0037.0039.0034050012991100
2016-04-0539.0039.0036.0037.0044480016855800
2016-04-0441.0041.0039.0040.0045890018207600
2016-04-0141.0041.0040.0041.001889007696100
2016-03-3140.0041.0040.0041.001213004921600
2016-03-3040.0042.0040.0040.002306009409800
2016-03-2939.0040.0039.0040.001598006355300
2016-03-2840.0041.0039.0039.0031740012643200
2016-03-2541.0041.0040.0040.0026070010620100
2016-03-2441.0042.0041.0041.001566006455300
2016-03-2341.0042.0040.0041.001166004755400
2016-03-2242.0043.0040.0040.0069910028837000
2016-03-1843.0043.0041.0041.0039900016715300
2016-03-1742.0044.0042.0042.00101310043350100
2016-03-1640.0041.0040.0040.0040500016257300
2016-03-1543.0043.0040.0040.0088230036577900
2016-03-1444.0045.0042.0043.0082830035832600
2016-03-1141.0044.0040.0044.00189570079682900
2016-03-1038.0043.0038.0041.004065800164504300
2016-03-0936.0037.0035.0036.0042710015310500
2016-03-0835.0038.0035.0036.00123420044460100
2016-03-0735.0035.0033.0034.0058900020270000
2016-03-0434.0035.0033.0033.0054590018655500
2016-03-0335.0037.0033.0033.00105810036221400
2016-03-0238.0038.0033.0035.00237620083180200
2016-03-0135.0041.0034.0037.004056600153969700
2016-02-2931.0034.0031.0033.0097580031433600
2016-02-2631.0032.0030.0030.002329007153600
2016-02-2530.0033.0030.0030.00106260032724000
2016-02-2430.0031.0029.0029.0059060017718200
2016-02-2331.0033.0030.0030.0068390021615500
2016-02-2230.0036.0028.0031.00152010047942600
2016-02-1930.0031.0029.0029.0047810014193800
2016-02-1832.0033.0029.0031.00108210032903100
2016-02-1733.0034.0030.0031.00152680048591400
2016-02-1636.0038.0032.0035.004445400153208900
2016-02-1527.0049.0026.0040.0014788100592270000
2016-02-1230.0030.0025.0025.00112490030952700
2016-02-1026.0031.0025.0030.00263240077028400
2016-02-0925.0027.0025.0025.0041460010594500
2016-02-0825.0026.0024.0026.0042710010676600
2016-02-0527.0032.0024.0025.00295830082637600
2016-02-0424.0028.0024.0026.0050070013186200
2016-02-0326.0026.0024.0025.00632001566900
2016-02-0225.0026.0024.0026.002091005186500
2016-02-0124.0025.0023.0024.00924002186500
2016-01-2924.0025.0023.0024.001203002802400
2016-01-2824.0025.0024.0024.001053002550700
2016-01-2722.0024.0022.0024.001728003995100
2016-01-2622.0023.0022.0022.0038600857400
2016-01-2523.0023.0022.0022.00740001665800
2016-01-2222.0023.0022.0022.001407003130400
2016-01-2124.0025.0022.0023.002321005456500
2016-01-2025.0026.0024.0024.00868002121600
2016-01-1926.0026.0024.0025.00529001342000
2016-01-1826.0026.0024.0025.002124005325900
2016-01-1525.0026.0025.0026.003827009729100
2016-01-1425.0025.0024.0024.003151007727300
2016-01-1324.0027.0024.0026.003225008131100
2016-01-1226.0026.0024.0024.002988007467000
2016-01-0826.0027.0026.0026.0043900011478200
2016-01-0725.0029.0025.0028.0071520019231100
2016-01-0629.0029.0025.0025.0062510016747900
2016-01-0523.0029.0023.0028.00201520052665500
2016-01-0422.0024.0022.0023.0069200016047100
2015-12-3023.0023.0022.0022.002960006614300
2015-12-2922.0023.0021.0023.0060630013414600
2015-12-2820.0023.0020.0022.0071270015204000
2015-12-2520.0021.0019.0019.0064100012691800
2015-12-2423.0023.0021.0021.0057010012549100
2015-12-2223.0024.0022.0023.00108070024813000
2015-12-2126.0026.0023.0024.0093050022229100
2015-12-1827.0027.0026.0026.003601009438700
2015-12-1727.0028.0027.0027.002317006284600
2015-12-1628.0029.0027.0027.001489004164700
2015-12-1528.0029.0028.0028.00642001803500
2015-12-1429.0029.0028.0029.001374003970600
2015-12-1128.0029.0028.0029.003069008818800
2015-12-1029.0030.0028.0029.002900008315000
2015-12-0930.0030.0029.0030.00696002061500
2015-12-0830.0031.0029.0030.001112003333700
2015-12-0730.0031.0030.0030.001165003508000
2015-12-0430.0031.0030.0030.00884002672000
2015-12-0330.0031.0030.0030.00474001428200
2015-12-0230.0031.0029.0030.001151003486900
2015-12-0130.0031.0029.0030.001313003898100
2015-11-3030.0030.0029.0030.00671001984600
2015-11-2730.0031.0029.0030.001107003313500
2015-11-2631.0031.0030.0030.0034590010486200

   ※ 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