[3750 東証2部] セブンシーズホールディングス 日足 時系列データ

[3750 東証2部] セブンシーズホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181809.001809.001809.001809.00100180900
2017-08-171825.001825.001815.001815.006001091000
2017-08-161817.001817.001760.001795.007001258000
2017-08-151748.001815.001748.001775.0013002285800
2017-08-141818.001818.001799.001817.0010001813600
2017-08-101803.001818.001803.001818.0051009249000
2017-08-091786.001810.001786.001810.001390025005400
2017-08-081784.001784.001775.001775.00800014211700
2017-08-071775.001783.001775.001783.0027004797400
2017-08-041746.001754.001740.001754.0047008217900
2017-08-031750.001753.001740.001749.00680011867100
2017-08-021760.001760.001750.001750.00650011381200
2017-08-011755.001766.001745.001745.0049008581900
2017-07-311749.001770.001749.001770.0012002103600
2017-07-281789.001789.001789.001789.00300536700
2017-07-2700
2017-07-261771.001798.001750.001798.0049008647100
2017-07-251771.001802.001771.001780.004390077784900
2017-07-241802.001810.001760.001789.00830014839700
2017-07-211700.001845.001700.001801.001690029657100
2017-07-201644.001700.001644.001700.00980016529400
2017-07-191584.001670.001584.001644.001480024123700
2017-07-181566.001566.001566.001566.00100156600
2017-07-141560.001560.001555.001560.00770012010600
2017-07-131560.001560.001560.001560.0022003432000
2017-07-121560.001561.001560.001561.007001092100
2017-07-111576.001582.001560.001560.0053008364600
2017-07-101532.001543.001532.001543.00300461000
2017-07-0700
2017-07-0600
2017-07-051520.001520.001515.001515.008001215000
2017-07-041513.001520.001513.001520.0013001968600
2017-07-031515.001515.001496.001513.0031004658400
2017-06-301490.001519.001489.001499.0028004196700
2017-06-291450.001500.001450.001489.0046006812300
2017-06-281425.001480.001425.001480.0035005053400
2017-06-271420.001444.001418.001444.0017002418500
2017-06-261591.001605.001413.001418.001590023515400
2017-06-231515.001590.001456.001481.004930076477300
2017-06-221287.001310.001280.001290.0015001940500
2017-06-211305.001305.001300.001300.00200260500
2017-06-201303.001307.001303.001307.00500652700
2017-06-191307.001307.001307.001307.00100130700
2017-06-1600
2017-06-151307.001307.001307.001307.00100130700
2017-06-141307.001307.001296.001296.00400520800
2017-06-131296.001296.001296.001296.00100129600
2017-06-121296.001296.001296.001296.00300388800
2017-06-091309.001309.001309.001309.00100130900
2017-06-0800
2017-06-0700
2017-06-061311.001311.001309.001309.00200262000
2017-06-051322.001322.001322.001322.00100132200
2017-06-021329.001329.001329.001329.00100132900
2017-06-011327.001329.001309.001329.00400529200
2017-05-311308.001308.001308.001308.00100130800
2017-05-3000
2017-05-291299.001299.001280.001295.00400517300
2017-05-261292.001299.001292.001299.00600777000
2017-05-251299.001300.001287.001294.00700907800
2017-05-241300.001300.001300.001300.00200260000
2017-05-231304.001304.001304.001304.00400521600
2017-05-221309.001309.001306.001306.00500653600
2017-05-191300.001300.001289.001294.0014001817100
2017-05-181300.001300.001300.001300.00400520000
2017-05-171321.001321.001321.001321.00100132100
2017-05-161321.001321.001321.001321.00400528400
2017-05-151321.001321.001321.001321.00100132100
2017-05-121341.001341.001321.001321.00500664500
2017-05-111325.001340.001310.001311.008001057100
2017-05-101320.001326.001310.001310.0013001715600
2017-05-091333.001340.001300.001326.0033004341700
2017-05-081337.001370.001330.001340.0033004422500
2017-05-021335.001337.001335.001337.00600801400
2017-05-011340.001350.001320.001337.0020002682900
2017-04-281340.001340.001320.001320.008001064200
2017-04-271354.001354.001330.001340.009001200900
2017-04-261370.001424.001364.001370.0017002363400
2017-04-2500
2017-04-241364.001364.001364.001364.0010001364000
2017-04-211361.001366.001361.001364.00600817900
2017-04-2000
2017-04-191360.001380.001360.001361.00600818600
2017-04-181360.001390.001360.001360.009001233400
2017-04-171336.001390.001336.001360.00700949800
2017-04-141336.001336.001306.001336.0024003188600
2017-04-131340.001370.001330.001336.0020002697500
2017-04-121401.001422.001400.001400.0018002533300
2017-04-111452.001452.001422.001422.00300429600
2017-04-101420.001422.001419.001422.0027003835300
2017-04-0700
2017-04-061420.001420.001420.001420.0014001988000
2017-04-0500
2017-04-041429.001429.001428.001428.00200285700
2017-04-031452.001457.001450.001457.00500726300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-281480.001480.001460.001460.0014002052700
2017-03-271452.001452.001452.001452.00100145200
2017-03-241472.001500.001469.001475.0018002685800
2017-03-231454.001474.001454.001472.00600878200
2017-03-221453.001474.001453.001474.00200292700
2017-03-211480.001483.001480.001483.0010001480300
2017-03-171503.001530.001501.001501.007001057000
2017-03-1600
2017-03-151470.001534.001470.001503.0038005719500
2017-03-141480.001480.001470.001470.00200295000
2017-03-131480.001481.001450.001478.0015002210300
2017-03-101454.001490.001454.001481.0012001770600
2017-03-0900
2017-03-081481.001481.001480.001480.00400592300
2017-03-071506.001506.001481.001481.00400599900
2017-03-061484.001484.001475.001476.007001034000
2017-03-0300
2017-03-021475.001475.001475.001475.00200295000
2017-03-011464.001476.001464.001476.008001177200
2017-02-281465.001465.001464.001464.00500732400
2017-02-271461.001500.001461.001464.0013001924100
2017-02-241457.001486.001457.001486.0011001624500
2017-02-231500.001500.001451.001486.009001335600
2017-02-221481.001490.001481.001486.008001188700
2017-02-211456.001486.001456.001486.0015002222800
2017-02-201542.001542.001456.001456.0031004667400
2017-02-171507.001509.001472.001472.009001347900
2017-02-161450.001480.001450.001480.0051007412800
2017-02-151497.001500.001480.001480.009001345200
2017-02-141480.001500.001480.001500.0036005340200
2017-02-131544.001550.001544.001546.0023003561900
2017-02-101547.001551.001507.001546.0041006332100
2017-02-091507.001550.001507.001547.0051007883800
2017-02-081506.001547.001506.001547.0037005704700
2017-02-071595.001595.001500.001545.001020015500900
2017-02-061577.001595.001550.001595.0024003793900
2017-02-031540.001610.001540.001595.001150018232800
2017-02-021626.001626.001521.001580.0014002211300
2017-02-011580.001599.001511.001586.0052008183700
2017-01-311530.001825.001530.001620.004320073884200
2017-01-301408.001563.001408.001521.00710010557800
2017-01-271411.001438.001411.001438.0011001565600
2017-01-261400.001401.001400.001401.008001120100
2017-01-251390.001400.001390.001400.0010001393000
2017-01-241370.001370.001370.001370.0015002055000
2017-01-231367.001370.001367.001370.0010001368100
2017-01-201385.001397.001385.001397.00600833200
2017-01-191382.001382.001362.001381.008001103400
2017-01-181344.001353.001344.001353.0020002694100
2017-01-171305.001315.001305.001315.00700917500
2017-01-161300.001300.001270.001270.008001037000
2017-01-1300
2017-01-121295.001302.001272.001302.0028003635900
2017-01-111243.001280.001243.001278.0019002407800
2017-01-101226.001255.001226.001255.00300373600
2017-01-061250.001250.001250.001250.00100125000
2017-01-051255.001255.001241.001255.0021002632200
2017-01-041235.001300.001235.001254.00300378900
2016-12-301260.001260.001260.001260.00100126000
2016-12-291250.001250.001220.001250.0034004231800
2016-12-281248.001248.001226.001226.00400493700
2016-12-271221.001221.001220.001220.00200244100
2016-12-261220.001225.001220.001225.00500611600
2016-12-221221.001221.001221.001221.00100122100
2016-12-211223.001230.001223.001225.00600736100
2016-12-201219.001230.001219.001228.0022002700300
2016-12-191220.001229.001220.001220.00700855900
2016-12-161225.001225.001225.001225.00500612500
2016-12-151220.001225.001220.001225.00400489000
2016-12-141200.001225.001200.001225.0015001818400
2016-12-131229.001229.001204.001204.00800978300
2016-12-121220.001230.001211.001230.009001102000
2016-12-091230.001230.001212.001228.0010001228000
2016-12-081220.001228.001220.001228.0013001593500
2016-12-071221.001228.001221.001228.0029003551800
2016-12-061220.001230.001220.001225.0011001347700
2016-12-051220.001225.001220.001225.00800978500
2016-12-021220.001225.001220.001225.00800979000
2016-12-011225.001230.001225.001230.009001103500
2016-11-301212.001235.001212.001235.0022002699800
2016-11-291230.001230.001225.001225.00600737500
2016-11-281230.001230.001200.001205.00500608200
2016-11-2500
2016-11-241220.001230.001220.001230.0017002080800
2016-11-221205.001224.001205.001220.0010001212200
2016-11-211210.001225.001210.001225.00500611000
2016-11-181198.001225.001198.001225.0010001219000
2016-11-171201.001215.001195.001196.0013001566200
2016-11-161204.001205.001201.001201.00600722500
2016-11-151187.001187.001187.001187.00300356100
2016-11-141205.001205.001205.001205.0010001205000
2016-11-111199.001200.001198.001200.0011001319000
2016-11-101204.001204.001189.001200.009001077200
2016-11-091171.001195.001171.001195.0017001994100
2016-11-0800
2016-11-071200.001200.001185.001185.009001074100
2016-11-041200.001200.001200.001200.00500600000
2016-11-021180.001180.001180.001180.00200236000
2016-11-011205.001205.001183.001200.0013001552800
2016-10-311200.001200.001181.001181.0018002156300
2016-10-281200.001205.001200.001200.0023002765100
2016-10-271200.001201.001198.001201.0019002279700
2016-10-261175.001175.001175.001175.00500587500
2016-10-251195.001200.001195.001200.00300359000
2016-10-241190.001201.001190.001201.0029003468400
2016-10-211179.001204.001179.001180.0053006330500
2016-10-201183.001196.001175.001196.0042004991900
2016-10-191155.001215.001155.001190.0068008013700
2016-10-181149.001149.001148.001148.00600689300
2016-10-171150.001150.001141.001145.00700802500
2016-10-141130.001130.001130.001130.00300339000
2016-10-131150.001154.001137.001137.00300344100
2016-10-121149.001149.001149.001149.00100114900
2016-10-1100
2016-10-071149.001149.001149.001149.0010001149000
2016-10-061105.001115.001100.001115.0016001774500
2016-10-051105.001105.001105.001105.00100110500
2016-10-041093.001100.001093.001100.00300329300
2016-10-031091.001099.001091.001099.00200219000
2016-09-301090.001090.001090.001090.00100109000
2016-09-291115.001115.001102.001102.00400443400
2016-09-281100.001110.001100.001110.00700773400
2016-09-2700
2016-09-261090.001105.001090.001105.00700769000
2016-09-231100.001105.001081.001105.00900987800
2016-09-211100.001100.001100.001100.00300330000
2016-09-201100.001100.001100.001100.00400440000
2016-09-161166.001166.001105.001105.00500558600
2016-09-151123.001123.001123.001123.00200224600
2016-09-141177.001177.001140.001140.00800921500
2016-09-131192.001192.001192.001192.00100119200
2016-09-121190.001205.001189.001205.0024002870600
2016-09-091190.001190.001190.001190.0014001666000
2016-09-081200.001200.001190.001190.0022002632500
2016-09-071207.001207.001200.001200.0012001446400
2016-09-061215.001216.001207.001207.0028003395200
2016-09-051191.001238.001191.001215.0048005822200
2016-09-021237.001237.001141.001182.0050005917000
2016-09-011155.001283.001155.001237.00870010421400
2016-08-311122.001155.001122.001155.0035004016500
2016-08-301146.001146.001122.001122.0034003890400
2016-08-291098.001148.001098.001146.0064007248900
2016-08-261097.001109.001096.001098.0045004957700
2016-08-251080.001097.001080.001097.0036003936400
2016-08-241050.001080.001050.001080.0057006087000
2016-08-231046.001049.001046.001049.0034003560700
2016-08-221048.001050.001045.001045.0029003039700
2016-08-191014.001048.001014.001048.0028002900100
2016-08-18980.001014.00980.001014.0024002406000
2016-08-17950.00980.00950.00980.0023002234800
2016-08-16988.00988.00942.00942.0065006262800
2016-08-15985.00985.00960.00962.0049004726700

   ※ 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