[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 
2017-10-181592.001636.001576.001631.00107000172688900
2017-10-171593.001610.001578.001593.0068400109091800
2017-10-161562.001596.001539.001593.0093500147382200
2017-10-131560.001586.001535.001542.00105900164118500
2017-10-121534.001565.001530.001550.0081300126061300
2017-10-111549.001580.001540.001541.00134300208870000
2017-10-101546.001582.001534.001547.0092600143937100
2017-10-061602.001614.001535.001536.00221800344858900
2017-10-051525.001638.001519.001622.00380400612383100
2017-10-041543.001553.001521.001523.00159400244254300
2017-10-031559.001594.001538.001545.00129800200973500
2017-10-021582.001617.001572.001578.00216800344636900
2017-09-291536.001573.001535.001570.00118100184167700
2017-09-281522.001548.001522.001545.0090200138852500
2017-09-271539.001557.001530.001538.0077500119539900
2017-09-261560.001560.001538.001544.0086500133815300
2017-09-251536.001569.001531.001566.00109400170153300
2017-09-221536.001557.001530.001539.0097600150327900
2017-09-211538.001571.001528.001554.00125500194652800
2017-09-201522.001541.001510.001540.00145300222221900
2017-09-191521.001546.001497.001542.00216200330896600
2017-09-151428.001511.001428.001508.00257600382930000
2017-09-141476.001476.001429.001439.00172400249810500
2017-09-131476.001489.001444.001465.00237600348974400
2017-09-121551.001557.001447.001470.00467000692638700
2017-09-111692.001692.001518.001528.00335100523085900
2017-09-081700.001700.001643.001652.0086700144665300
2017-09-071688.001711.001664.001681.00102000171953500
2017-09-061630.001686.001622.001660.00121600201481500
2017-09-051716.001755.001643.001658.00208600352560400
2017-09-041744.001744.001701.001705.00117900202267100
2017-09-011720.001747.001711.001732.00155400268378100
2017-08-311710.001718.001694.001709.00125000213528800
2017-08-301696.001705.001667.001696.00205500346261700
2017-08-291610.001657.001603.001656.00203700334216800
2017-08-281574.001609.001564.001609.00111200177069700
2017-08-251595.001597.001549.001553.0065300102563600
2017-08-241578.001592.001572.001583.0072100114022700
2017-08-231549.001578.001543.001560.0080700126105300
2017-08-221527.001531.001501.001524.005930089972700
2017-08-211518.001546.001515.001521.006510099478900
2017-08-181490.001535.001490.001512.0074800113483500
2017-08-171518.001533.001505.001512.006020091520100
2017-08-161511.001530.001502.001520.005250079830700
2017-08-151503.001517.001488.001509.0072800109589400
2017-08-141469.001481.001449.001473.005680083384300
2017-08-101484.001507.001476.001491.005800086402700
2017-08-091538.001538.001470.001482.0081800122133000
2017-08-081520.001540.001508.001538.0068100104379000
2017-08-071517.001533.001502.001521.0077200117376100
2017-08-041480.001505.001463.001505.006600098310700
2017-08-031468.001487.001460.001479.005600082709200
2017-08-021455.001482.001455.001475.006400094294400
2017-08-011460.001476.001441.001455.0078200114025000
2017-07-311479.001491.001455.001471.00108100159172800
2017-07-281562.001564.001476.001480.00174400262156400
2017-07-271566.001567.001540.001562.0068500106731600
2017-07-261565.001579.001525.001556.00121700188235600
2017-07-251587.001595.001564.001565.0079900125836700
2017-07-241555.001585.001544.001581.0097500153103000
2017-07-211561.001567.001551.001559.005780090069000
2017-07-201565.001585.001563.001569.0079800125529200
2017-07-191530.001579.001526.001556.00116100180324300
2017-07-181550.001550.001524.001530.0079500121843400
2017-07-141556.001562.001533.001539.0066100101970700
2017-07-131525.001549.001525.001540.0084200129523900
2017-07-121539.001550.001516.001519.0066200101326500
2017-07-111521.001539.001508.001533.0082700126555000
2017-07-101523.001532.001505.001513.00107000162360800
2017-07-071527.001527.001505.001515.00126100191082700
2017-07-061564.001571.001534.001534.0098800152425500
2017-07-051548.001566.001540.001557.0096800150330200
2017-07-041600.001600.001548.001551.00177200277586800
2017-07-031592.001628.001577.001586.00212400339343900
2017-06-301624.001626.001592.001605.00123400198303400
2017-06-291657.001669.001636.001647.0091500151010800
2017-06-281692.001693.001638.001638.00124400206687200
2017-06-271731.001746.001697.001700.0093500159654300
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

   ※ 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