[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 
2017-03-241203.001215.001189.001206.00168800202997100
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
2016-06-20782.00800.00782.00792.00190900151107500
2016-06-17800.00805.00775.00782.00227600179195400
2016-06-16832.00833.00789.00790.00301200242581600
2016-06-15861.00861.00831.00847.00269400227742700
2016-06-14873.00883.00851.00861.00314200271622500
2016-06-13905.00918.00862.00895.00802900715680600
2016-06-101070.001075.001055.001070.00192100204696200
2016-06-091100.001111.001075.001092.00287000314022400
2016-06-081050.001100.001030.001091.00365900392870700
2016-06-07980.001049.00980.001041.00351300361276700
2016-06-06962.00984.00955.00983.007170069824900
2016-06-03953.00983.00950.00980.008960086840300
2016-06-02976.00977.00944.00957.00117300112640900
2016-06-01987.00998.00968.00974.00162500159596300
2016-05-31986.00994.00977.00994.008700085948900
2016-05-30989.00989.00965.00982.00179400175103300
2016-05-27960.00975.00952.00974.007990077172100
2016-05-26960.00970.00949.00959.008460081127000
2016-05-25966.00971.00952.00953.009500091329300
2016-05-24938.00961.00937.00957.008460080473200
2016-05-23932.00945.00926.00945.006140057471000
2016-05-20929.00931.00925.00930.006920064270600
2016-05-19916.00936.00912.00934.00108200100229800
2016-05-18917.00918.00901.00912.0010570096047600
2016-05-17925.00930.00912.00917.004830044318700
2016-05-16933.00940.00911.00912.007280067217300
2016-05-13916.00924.00912.00920.00121700111858600
2016-05-12914.00923.00911.00918.005630051632800
2016-05-11927.00929.00915.00917.008420077564200
2016-05-10918.00923.00911.00919.006820062631300
2016-05-09914.00923.00907.00918.008460077465500
2016-05-06900.00907.00893.00899.007550067861400
2016-05-02888.00903.00883.00898.00116000103650800
2016-04-28944.00945.00902.00906.00237400218242600
2016-04-27940.00944.00925.00930.005340049706400
2016-04-26961.00972.00921.00935.00253700238640800
2016-04-25982.00986.00964.00966.009880096370200
2016-04-22940.00984.00936.00983.00218900212653100
2016-04-21938.00951.00936.00942.007790073503200
2016-04-20951.00954.00933.00934.005930055861400
2016-04-19921.00947.00921.00946.007580071218800
2016-04-18915.00920.00901.00918.009700088384300
2016-04-15944.00946.00927.00935.008670081231800
2016-04-14955.00972.00947.00954.00127000121727600
2016-04-13933.00949.00933.00943.009700091413400
2016-04-12940.00948.00925.00928.00121300113232000
2016-04-11924.00940.00914.00938.008150075657000
2016-04-08896.00943.00891.00931.0010860099685700
2016-04-07908.00924.00896.00904.00121100109915600
2016-04-06893.00920.00893.00910.00151900137859700
2016-04-05907.00916.00893.00900.00234700211537900
2016-04-04910.00929.00906.00912.00112200102741600
2016-04-01954.00954.00916.00919.00143100132864900
2016-03-31952.00958.00941.00951.00121600115611900
2016-03-30955.00958.00938.00949.00179200170032100
2016-03-29925.00954.00921.00952.00182500171794300
2016-03-28918.00927.00908.00923.00185100169549500
2016-03-25928.00931.00909.00915.00215200197074000
2016-03-24933.00937.00922.00928.00342200317929300
2016-03-23968.00970.00931.00938.00340500321047400
2016-03-22994.00998.00965.00982.00107200105157300
2016-03-18984.00990.00967.00982.00113300110667800
2016-03-17986.001012.00980.00990.00233400233444500

   ※ 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