[3657 東証1部] ポールトゥウィン・ピットクルーホールディングス 日足 時系列データ

[3657 東証1部] ポールトゥウィン・ピットクル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 
2017-06-261670.001732.001670.001728.00114200195441100
2017-06-231720.001723.001662.001680.00184200310724400
2017-06-221734.001739.001714.001718.0078600135612700
2017-06-211724.001766.001720.001730.00115200201095700
2017-06-201750.001759.001725.001744.00140500245382900
2017-06-191710.001773.001705.001743.00170500298446100
2017-06-161736.001753.001705.001711.00144800250113900
2017-06-151736.001779.001727.001744.00216900379932700
2017-06-141774.001833.001752.001776.00460400824252500
2017-06-131743.001821.001743.001804.006000001073521100
2017-06-121660.001734.001632.001715.008056001362275900
2017-06-091560.001563.001540.001548.00105600163850900
2017-06-081555.001577.001547.001547.0088100137304700
2017-06-071550.001561.001537.001555.005810090209200
2017-06-061553.001564.001535.001549.00116200180256000
2017-06-051535.001573.001533.001556.00104700163231200
2017-06-021558.001558.001540.001543.00129800200789100
2017-06-011561.001568.001549.001556.0070300109559000
2017-05-311566.001592.001557.001565.00156200245244500
2017-05-301513.001568.001511.001565.00151600235289700
2017-05-291555.001555.001511.001513.0074200113022000
2017-05-261539.001550.001519.001546.0069600107199800
2017-05-251556.001565.001534.001549.00116600180586100
2017-05-241510.001549.001500.001533.00212400324934000
2017-05-231475.001517.001471.001497.00204700306524000
2017-05-221439.001475.001439.001467.00128200187240400
2017-05-191480.001484.001427.001428.00204300295984900
2017-05-181441.001490.001436.001484.00142300209471600
2017-05-171471.001495.001463.001471.00147200218022500
2017-05-161484.001497.001470.001485.0075200111674200
2017-05-151515.001515.001465.001479.00141900211201200
2017-05-121451.001494.001440.001479.00142200210172800
2017-05-111461.001461.001443.001450.00132900192810900
2017-05-101463.001477.001450.001450.00200300292198900
2017-05-091451.001465.001442.001454.00110100160256500
2017-05-081469.001469.001440.001450.00257800374526100
2017-05-021421.001480.001420.001452.00256500372424800
2017-05-011401.001422.001394.001408.00120700170190900
2017-04-281430.001433.001392.001400.00102800144411300
2017-04-271396.001446.001389.001430.00310400440165100
2017-04-261350.001381.001333.001373.00251000343273500
2017-04-251350.001364.001333.001348.00245900332451100
2017-04-241332.001369.001332.001349.00218400295286600
2017-04-211278.001340.001276.001324.00319900420971200
2017-04-201290.001308.001251.001266.00201200256831200
2017-04-191224.001295.001224.001289.00338000428533100
2017-04-181215.001229.001207.001221.007520091709300
2017-04-171175.001210.001168.001204.00108500129589500
2017-04-141182.001206.001167.001175.00167400198623400
2017-04-131158.001177.001138.001172.00115600134601300
2017-04-121204.001211.001163.001171.0099500117428000
2017-04-111191.001230.001188.001214.00182000220933700
2017-04-101190.001190.001160.001176.00108200126837900
2017-04-071182.001198.001160.001177.00111500131506400
2017-04-061222.001222.001167.001174.00118600140816700
2017-04-051217.001257.001213.001222.00194900239662500
2017-04-041215.001236.001197.001217.00130500158266900
2017-04-031190.001244.001190.001221.00193100235646800
2017-03-311195.001229.001190.001194.00115300139695200
2017-03-301217.001232.001198.001198.00111500135423800
2017-03-291205.001215.001197.001210.005310064241300
2017-03-281196.001220.001192.001200.008270099431500
2017-03-271190.001196.001180.001182.0084600100434000
2017-03-241203.001215.001189.001206.00168800202997100
2017-03-231196.001196.001176.001186.00105000124705700
2017-03-221156.001223.001155.001206.00270900325941900
2017-03-211158.001189.001154.001171.00251300294351900
2017-03-171092.001163.001088.001149.00487200553110800
2017-03-161058.001074.001058.001069.006440068767900
2017-03-151061.001072.001051.001068.00117300124672000
2017-03-141080.001081.001043.001049.00157700166883600
2017-03-131096.001114.001093.001093.007610083906500
2017-03-101112.001120.001089.001092.00105600116557100
2017-03-091075.001092.001070.001086.008320089866300
2017-03-081077.001082.001060.001070.006460069118900
2017-03-071112.001112.001077.001083.005400058811000
2017-03-061084.001105.001082.001098.003330036481100
2017-03-031088.001100.001084.001085.003270035698700
2017-03-021099.001103.001081.001087.005790063259600
2017-03-011093.001093.001060.001082.0093900100892900
2017-02-281102.001113.001092.001094.008880097998000
2017-02-271112.001112.001089.001097.007220079353700
2017-02-241103.001120.001095.001112.0099200110101900
2017-02-231093.001105.001084.001102.006360069793100
2017-02-221084.001090.001075.001086.003350036314100
2017-02-211101.001101.001078.001083.003050033091400
2017-02-201076.001105.001069.001097.007950086922800
2017-02-171072.001085.001068.001069.004850052063200
2017-02-161101.001101.001080.001084.002610028422100
2017-02-151100.001108.001089.001093.006840075126000
2017-02-141093.001133.001090.001090.00126400139827800
2017-02-131074.001095.001074.001092.007080077026500
2017-02-101075.001075.001063.001069.005140054965900
2017-02-091072.001072.001049.001053.004950052209600
2017-02-081065.001084.001058.001082.006730072265300
2017-02-071057.001070.001050.001065.005360056947300
2017-02-061050.001064.001032.001060.00111900116956300
2017-02-031050.001062.001035.001040.006200064704200
2017-02-021085.001090.001034.001039.00120600127539000
2017-02-011094.001094.001076.001084.008140088108200
2017-01-311076.001102.001073.001096.00104200113462000
2017-01-301074.001111.001065.001106.00160900176127000
2017-01-271041.001072.001040.001065.00129900137289700
2017-01-261073.001074.001044.001059.00443700471624100
2017-01-251046.001073.001046.001061.00107600113970300
2017-01-241038.001048.001036.001044.006270065236800
2017-01-231037.001048.001019.001045.00112800117029900
2017-01-201053.001057.001044.001050.005800060867800
2017-01-191068.001069.001048.001053.004400046498200
2017-01-181058.001069.001039.001066.00123100130004600
2017-01-171075.001075.001042.001055.008350087917600
2017-01-161087.001087.001060.001080.00113600121914700
2017-01-131032.001099.001032.001093.00283200305805700
2017-01-121044.001044.001020.001033.006960071644400
2017-01-111038.001060.001026.001054.00130100136398300
2017-01-101053.001060.001034.001043.00102100106880000
2017-01-061032.001050.001022.001049.008930092789400
2017-01-051040.001040.001029.001030.007470077183700
2017-01-041004.001038.001000.001036.00141500145136800
2016-12-30999.001000.00982.00991.007100070513400
2016-12-29999.001007.00985.001007.006940069268400
2016-12-281014.001019.001002.001007.004850048936300
2016-12-271020.001022.001001.001007.006490065749100
2016-12-261012.001018.001010.001015.004720047877000
2016-12-221004.001019.00975.001012.00112400113448200
2016-12-211018.001025.00989.001009.00109800110875600
2016-12-20998.001027.00998.001022.00124900126623300
2016-12-19996.001012.00996.00999.009950099655400
2016-12-161010.001012.00980.00997.00189700189376000
2016-12-151022.001026.00989.001005.00135300136107200
2016-12-14988.001027.00984.001024.00239300241212400
2016-12-13968.00982.00963.00981.00117300114380300
2016-12-12913.00980.00911.00968.00310400297964500
2016-12-09898.00928.00898.00928.00152000139380500
2016-12-08900.00900.00883.00899.008460075438100
2016-12-07897.00898.00885.00894.007040062788300
2016-12-06900.00900.00883.00892.007200064082300
2016-12-05900.00902.00884.00890.006730059946800
2016-12-02920.00920.00903.00911.005750052362500
2016-12-01927.00930.00912.00920.00109200100753200
2016-11-30915.00919.00911.00916.003660033492000
2016-11-29919.00919.00909.00915.005330048700800
2016-11-28914.00919.00898.00919.009640087485100
2016-11-25907.00922.00905.00921.008900081541600
2016-11-24904.00912.00900.00908.005990054384000
2016-11-22886.00900.00882.00898.007180064122100
2016-11-21891.00892.00883.00888.004920043644300
2016-11-18892.00892.00882.00887.003450030610900
2016-11-17900.00900.00880.00890.005600049685100
2016-11-16875.00908.00868.00904.00176000157296100
2016-11-15874.00874.00861.00869.005030043623100
2016-11-14860.00877.00860.00870.006680058112400
2016-11-11870.00870.00841.00851.009950085088600
2016-11-10836.00859.00836.00857.0010450088769200
2016-11-09850.00850.00785.00802.00135700110002800
2016-11-08860.00863.00845.00850.004220035942400
2016-11-07855.00864.00845.00855.008160069788200
2016-11-04839.00848.00835.00841.005810048788000
2016-11-02864.00870.00840.00851.00123600105674100
2016-11-01879.00880.00870.00873.006280054935900
2016-10-31881.00884.00870.00873.007540065905900
2016-10-28890.00890.00870.00876.00139300122129800
2016-10-27900.00905.00877.00879.0010350091787000
2016-10-26872.00896.00872.00890.0010090089604600
2016-10-25870.00874.00866.00872.008420073330400
2016-10-24860.00879.00860.00873.009800085645700
2016-10-21868.00875.00865.00867.007890068569800
2016-10-20871.00878.00868.00870.007430064792000
2016-10-19871.00879.00866.00876.007650066932800
2016-10-18877.00883.00857.00872.00180500157173900
2016-10-17883.00890.00865.00877.00118100103655700
2016-10-14874.00893.00874.00883.005800051243400
2016-10-13882.00888.00865.00887.00154600135758800
2016-10-12906.00911.00860.00885.00253000224808300
2016-10-11923.00933.00918.00921.0010020092531200
2016-10-07944.00944.00915.00929.009410087514000
2016-10-06949.00957.00929.00933.00150200141244700
2016-10-05934.00949.00926.00946.0010010094065000
2016-10-04938.00948.00928.00934.00134400125874300
2016-10-03946.00954.00930.00938.00192100181255900
2016-09-30922.00948.00912.00938.00244300229070700
2016-09-29920.00926.00917.00922.00135500124962200
2016-09-28930.00935.00921.00928.00141300131145700
2016-09-27896.00932.00888.00930.00296000271068700
2016-09-26901.00923.00878.00897.00327900295831800
2016-09-23890.00910.00884.00906.00382900345186700
2016-09-21834.00886.00834.00885.00375700326640900
2016-09-20860.00863.00825.00831.00230300193880400
2016-09-16870.00887.00829.00860.00645800558006600
2016-09-15804.00855.00797.00848.00409700341750000
2016-09-14815.00842.00798.00801.00442600363642700
2016-09-13800.00810.00783.00808.00483000385308200
2016-09-12750.00807.00741.00807.00719700562539900
2016-09-09727.00737.00726.00735.0012420090810300
2016-09-08742.00742.00723.00733.00154300112970600
2016-09-07726.00745.00720.00739.00147600108137600
2016-09-06723.00734.00717.00734.0011700085133500
2016-09-05732.00737.00710.00719.00140700101196600
2016-09-02744.00744.00718.00729.00165900121371200
2016-09-01730.00755.00723.00753.00239200177744800
2016-08-31710.00718.00706.00715.009070064527500
2016-08-30692.00713.00692.00708.009990070467600
2016-08-29693.00696.00685.00692.00201300138885000
2016-08-26718.00719.00687.00691.00217100151120700
2016-08-25738.00738.00716.00722.007540054489300
2016-08-24705.00739.00702.00727.00186200134843000
2016-08-23704.00709.00698.00702.007120050113600
2016-08-22697.00705.00695.00704.009740068268300
2016-08-19706.00712.00693.00696.0013780096473100
2016-08-18738.00740.00699.00704.00264400187987500
2016-08-17741.00751.00739.00742.005800043130200
2016-08-16754.00763.00740.00743.008670065118400
2016-08-15751.00752.00731.00752.007300054301000
2016-08-12740.00751.00735.00750.0011220083461500
2016-08-10745.00749.00727.00740.00186700137278100
2016-08-09750.00757.00741.00747.00144600107951200
2016-08-08743.00755.00736.00750.00150500112522800
2016-08-05751.00756.00738.00743.00137400102445200
2016-08-04751.00754.00735.00752.00210600156978000
2016-08-03754.00755.00746.00754.0012950097144800
2016-08-02773.00783.00765.00768.0010800083324100
2016-08-01782.00791.00778.00784.0012190095468000
2016-07-29791.00805.00761.00799.00167500131627700
2016-07-28804.00812.00797.00805.007060056772400
2016-07-27797.00824.00797.00812.009870080321700
2016-07-26806.00814.00791.00799.008990071896800
2016-07-25836.00837.00810.00812.0011930097972700
2016-07-22798.00850.00792.00836.00277400230799800
2016-07-21781.00815.00771.00812.00153600122886600
2016-07-20775.00778.00758.00771.007740059326500
2016-07-19763.00775.00759.00775.007010053763700
2016-07-15774.00775.00759.00763.008450064754500
2016-07-14796.00799.00769.00774.007200056334000
2016-07-13791.00798.00780.00788.00141300111787900
2016-07-12775.00793.00775.00777.009800076640300
2016-07-11750.00775.00750.00767.0011480088134300
2016-07-08741.00761.00732.00738.009990074243800
2016-07-07751.00758.00739.00741.008430063049300
2016-07-06780.00785.00751.00760.00157000119688200
2016-07-05800.00808.00790.00790.00194000155077700
2016-07-04771.00801.00771.00797.00290300229490800
2016-07-01732.00770.00732.00769.00255300192537100
2016-06-30745.00752.00723.00725.00299200219161900
2016-06-29726.00747.00723.00743.00149400109936000
2016-06-28735.00745.00718.00740.009480069702400
2016-06-27719.00752.00719.00748.00147500109039700
2016-06-24770.00777.00700.00719.00316400231280300
2016-06-23763.00769.00749.00763.00156600118679500
2016-06-22799.00799.00768.00771.00155000120989200
2016-06-21799.00804.00790.00799.0011660093159500

   ※ 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