[3756 東証1部] 豆蔵ホールディングス 日足 時系列データ

[3756 東証1部] 豆蔵ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211132.001165.001116.001147.00379900434577300
2017-09-201124.001124.001101.001105.00105800117846800
2017-09-191109.001123.001097.001123.00179300199362900
2017-09-151080.001101.001076.001093.007550082378500
2017-09-141104.001104.001069.001069.00103700111985300
2017-09-131084.001110.001079.001103.00136300149793900
2017-09-121093.001094.001071.001075.00149100161051500
2017-09-111080.001089.001072.001073.007810084239000
2017-09-081070.001080.001056.001058.008330088819300
2017-09-071059.001076.001048.001065.00160400170510400
2017-09-061020.001057.001002.001052.00172900179398400
2017-09-051083.001083.001029.001041.00239500251396200
2017-09-041113.001114.001078.001083.00146600160108400
2017-09-011100.001133.001097.001113.00215000240147200
2017-08-311125.001125.001093.001095.00167500184573600
2017-08-301095.001125.001089.001111.00383500424342900
2017-08-291041.001092.001038.001090.00320400345815300
2017-08-281062.001070.001040.001047.008710091584300
2017-08-251050.001061.001045.001054.008870093518700
2017-08-241033.001052.001033.001048.00107200112024600
2017-08-231041.001055.001034.001041.00134100139962300
2017-08-221043.001054.001035.001036.009410098152700
2017-08-211044.001062.001041.001049.00122600129256900
2017-08-181037.001054.001032.001043.00134500140562300
2017-08-171047.001067.001044.001059.00127600135138900
2017-08-161059.001066.001033.001034.00205700215411900
2017-08-151075.001082.001053.001059.00249100265502400
2017-08-141024.001095.001014.001074.00933000994781300
2017-08-10981.001002.00981.00992.00144600143665900
2017-08-09999.001003.00984.00993.00107100106054200
2017-08-08999.001007.00997.001005.009250092780300
2017-08-071004.001012.00998.001002.006990070072900
2017-08-04991.001007.00984.001003.008580085817400
2017-08-031005.001005.00988.00996.007510074564100
2017-08-02981.001005.00981.001001.00111100110428800
2017-08-011001.001001.00975.00980.009350092013600
2017-07-311004.001013.00988.00993.009790097561400
2017-07-281010.001013.00997.001004.009760097907900
2017-07-271010.001030.001010.001015.00158300161775600
2017-07-261025.001025.001002.001016.00113000114349900
2017-07-251024.001025.001009.001016.00115200117253300
2017-07-241018.001024.001008.001022.008720088758600
2017-07-211028.001042.001015.001017.00171600176311100
2017-07-201033.001036.001024.001031.00159800164771300
2017-07-191013.001029.001009.001024.00124200127024200
2017-07-181000.001020.00997.001013.00116800118321700
2017-07-141015.001016.001000.001000.008450084963600
2017-07-13998.001019.00997.001007.00125700126989800
2017-07-121006.001018.00995.001000.007140071720900
2017-07-11997.001016.00994.001012.00158800160090200
2017-07-10990.001008.00987.001005.00131200131156400
2017-07-07981.00987.00976.00982.009810096243300
2017-07-06984.00994.00981.00987.00140700138887400
2017-07-05997.00997.00976.00992.00162500160597000
2017-07-041014.001016.00982.00985.00165800164849900
2017-07-031010.001029.001010.001014.00168200171351900
2017-06-301008.001009.00991.001006.00141400141275000
2017-06-291012.001022.001004.001017.008200083103600
2017-06-281049.001050.001005.001006.00165700169103100
2017-06-271035.001052.001034.001046.00266300277851300
2017-06-261024.001034.001019.001031.00129800133438000
2017-06-231025.001035.00998.001010.00126200128116000
2017-06-221023.001032.001019.001022.007610078020900
2017-06-211046.001052.001023.001025.00206200214386000
2017-06-201012.001042.001012.001042.00245300252778700
2017-06-191008.001016.001000.001007.00112500113343800
2017-06-16998.001011.00990.001000.009330093402000
2017-06-15996.001015.00988.00999.00155900156153800
2017-06-141005.001016.00993.00993.00139200139306000
2017-06-13985.001012.00985.001008.00167000167170400
2017-06-12998.00998.00966.00991.00279700274826400
2017-06-091018.001025.001007.001016.00149900152133300
2017-06-081037.001042.001013.001014.00156200159966400
2017-06-071023.001044.001020.001038.00214100220813100
2017-06-061061.001061.001031.001039.00173000180017100
2017-06-051034.001074.001032.001064.00256700271996100
2017-06-021069.001072.001041.001042.00329700348254400
2017-06-011051.001067.001036.001055.00270800285297500
2017-05-311038.001053.001027.001040.00332700346826700
2017-05-301036.001050.001018.001033.00409900424407500
2017-05-291010.001035.001005.001026.00395700405917600
2017-05-26992.00997.00980.00993.00172700170866600
2017-05-25990.00999.00982.00990.00199200197812200
2017-05-24970.00998.00970.00988.00298400295062700
2017-05-23984.00986.00970.00971.00190900186584200
2017-05-22962.00985.00958.00976.00207500202652300
2017-05-19956.00968.00952.00958.008330080051200
2017-05-18940.00973.00939.00963.00168600161653200
2017-05-17966.00985.00963.00964.00187100182184500
2017-05-16980.00993.00964.00976.00335200328097600
2017-05-15940.00986.00935.00976.0011576001111580700
2017-05-12910.00910.00892.00905.00239900216727200
2017-05-11915.00915.00900.00915.00272100247510000
2017-05-10900.00915.00886.00911.00486900440266800
2017-05-09892.00904.00886.00896.00251500225412600
2017-05-08886.00898.00881.00894.00289300257623400
2017-05-02889.00889.00873.00875.0010280090274000
2017-05-01875.00891.00869.00880.00170700150512100
2017-04-28868.00875.00861.00874.007040061155400
2017-04-27870.00878.00863.00874.00114900100240700
2017-04-26862.00874.00858.00874.00171800148807900
2017-04-25843.00861.00843.00856.0010870092753600
2017-04-24843.00851.00839.00847.006870058120000
2017-04-21852.00852.00838.00843.005370045334300
2017-04-20835.00850.00835.00847.008240069601400
2017-04-19847.00857.00840.00846.006020051216800
2017-04-18842.00859.00833.00848.00146400123538700
2017-04-17799.00831.00799.00829.0012140099440400
2017-04-14810.00816.00797.00800.0010020080614700
2017-04-13800.00820.00791.00812.00172000138176500
2017-04-12825.00831.00806.00811.00140300114350000
2017-04-11842.00853.00832.00836.007090059512900
2017-04-10824.00859.00824.00857.00198100167952300
2017-04-07825.00829.00808.00816.00310500253879600
2017-04-06864.00865.00813.00823.00380000316424400
2017-04-05870.00885.00860.00869.00169600147946600
2017-04-04880.00888.00857.00862.00247300215458900
2017-04-03864.00888.00864.00879.00174900153666900
2017-03-31876.00879.00863.00863.006840059548300
2017-03-30890.00891.00866.00868.0010610093065200
2017-03-29873.00893.00873.00893.00115300102255100
2017-03-28865.00882.00861.00882.00117500102624400
2017-03-27873.00879.00858.00860.00177700153470400
2017-03-24875.00879.00868.00876.00135700118620600
2017-03-23881.00889.00868.00872.00198200173377300
2017-03-22885.00890.00877.00878.00121800107620700
2017-03-21884.00900.00884.00899.00174200156066900
2017-03-17879.00884.00876.00883.008040070772800
2017-03-16871.00884.00869.00884.00122100107045100
2017-03-15882.00886.00871.00874.00218800191756300
2017-03-14892.00892.00877.00889.00184000162955400
2017-03-13906.00910.00893.00895.00163900147309800
2017-03-10904.00919.00899.00904.00269600244052300
2017-03-09905.00910.00896.00900.00115600104224500
2017-03-08906.00912.00895.00905.00178800161356800
2017-03-07910.00930.00901.00904.00455700417687500
2017-03-06890.00911.00887.00908.00374000337747200
2017-03-03879.00887.00876.00887.00184600162927900
2017-03-02887.00887.00874.00879.00210900185433700
2017-03-01873.00881.00871.00880.00171600150317300
2017-02-28878.00883.00871.00872.00181700159101200
2017-02-27887.00890.00874.00876.00195000171564900
2017-02-24876.00887.00874.00884.00168400148341600
2017-02-23883.00884.00875.00877.00185600162992500
2017-02-22886.00887.00880.00883.00128000112926700
2017-02-21886.00888.00879.00884.00159200140552900
2017-02-20890.00890.00875.00885.00283300249511100
2017-02-17897.00898.00887.00891.00237800212081400
2017-02-16901.00906.00898.00900.00136300122811800
2017-02-15909.00910.00898.00900.00248300224220200
2017-02-14924.00924.00902.00903.00336100305268300
2017-02-13915.00929.00887.00910.0012317001118612800
2017-02-101001.001020.00999.001020.00128400129652100
2017-02-091005.001011.00985.001004.00193600192756200
2017-02-08997.001006.00995.001004.005460054590800
2017-02-07999.001012.00990.001003.00130200130219300
2017-02-061011.001013.00998.001003.00105900106183000
2017-02-031012.001030.001001.001009.0099100100391700
2017-02-021019.001035.001010.001015.00159700163124000
2017-02-011012.001020.001007.001012.008660087701100
2017-01-311003.001016.00994.001012.009670097355900
2017-01-301030.001034.001012.001015.00131800134442700
2017-01-271035.001054.001028.001037.00279500290926600
2017-01-261035.001040.001020.001037.00222000228638000
2017-01-251020.001024.001010.001020.0099000100547500
2017-01-241010.001021.001001.001016.00120300121967800
2017-01-23983.001014.00980.001003.00139100139231200
2017-01-20981.00998.00972.00990.00102700101529500
2017-01-19992.00995.00976.00985.00184500181666400
2017-01-18972.00987.00960.00983.009530092891600
2017-01-17997.00997.00977.00983.00109300107863800
2017-01-161024.001024.00995.001000.00169100169975800
2017-01-131003.001027.001003.001025.00155200157815100
2017-01-121018.001025.00990.001017.00193800195976900
2017-01-111035.001035.001006.001011.00180100183137500
2017-01-101050.001055.001020.001029.00287000297195900
2017-01-061010.001035.001009.001032.00172200176798800
2017-01-051017.001044.001004.001030.00301400309645200
2017-01-041020.001029.00993.001017.00276300279323900
2016-12-30998.001019.00989.001013.00176200177900400
2016-12-291015.001015.00982.00999.00200900200965700
2016-12-281000.001017.00987.001014.00405400407369000
2016-12-27947.001011.00947.00989.00658400649861900
2016-12-26923.00943.00911.00941.00182700170295300
2016-12-22930.00931.00916.00923.00153700141978400
2016-12-21955.00955.00925.00937.00166800156638800
2016-12-20925.00953.00912.00952.00229100214426000
2016-12-19943.00943.00916.00921.00161100148904700
2016-12-16952.00953.00933.00937.00154700145495000
2016-12-15950.00955.00937.00944.00139100131260500
2016-12-14962.00972.00944.00953.00238700228008600
2016-12-13937.00961.00931.00961.00218900207829500
2016-12-12924.00943.00913.00941.00231300215014400
2016-12-09914.00928.00903.00923.00262600240295800
2016-12-08935.00935.00916.00918.00115300106636000
2016-12-07930.00941.00912.00938.00263400243616300
2016-12-06969.00969.00926.00933.00230300217986900
2016-12-05965.00971.00958.00960.00136300131333400
2016-12-02981.00983.00958.00969.00243700235613900
2016-12-011012.001012.00972.00985.00199100198145900
2016-11-301005.001013.00995.001005.00186300187197300
2016-11-29982.00997.00977.00993.00193900191981600
2016-11-28970.00981.00962.00980.00136500132387700
2016-11-251000.001002.00955.00965.00216100209498400
2016-11-241015.001015.00995.001000.00105800106195800
2016-11-221001.001013.00989.001010.008310083519300
2016-11-211012.001015.00994.001003.008140081720000
2016-11-181033.001036.001002.001006.00121100122563300
2016-11-171007.001027.00998.001018.00157300159431800
2016-11-16955.001007.00942.001005.00263400259506400
2016-11-15962.00964.00936.00949.00142800134893200
2016-11-14960.00965.00944.00959.00236700225472500
2016-11-111037.001037.00938.00948.00534600518608500
2016-11-101030.001037.001000.001025.00238600243811400
2016-11-091020.001026.00931.00970.00278200271767400
2016-11-081070.001076.001003.001011.00306400316943800
2016-11-071024.001034.001013.001023.0098100100271100
2016-11-041010.001022.001006.001011.00121200122703600
2016-11-021030.001031.001003.001010.00206400209735200
2016-11-011086.001086.001042.001047.00207000218433900
2016-10-311100.001119.001086.001088.0095500104953500
2016-10-281100.001113.001100.001110.00148500164445900
2016-10-271132.001132.001093.001096.00171400188976100
2016-10-261114.001139.001106.001131.00135600152921800
2016-10-251141.001142.001090.001113.00282900313516900
2016-10-241160.001166.001118.001141.00246900281616900
2016-10-211165.001179.001155.001174.00170900199454300
2016-10-201208.001208.001156.001164.00283900333227300
2016-10-191206.001217.001187.001215.00199900241066200
2016-10-181230.001230.001194.001212.00181400219945600
2016-10-171233.001239.001207.001221.00235500287041000
2016-10-141169.001202.001169.001195.00277500329876500
2016-10-131133.001181.001126.001168.00221600256539500
2016-10-121140.001154.001109.001113.00262800296891000
2016-10-111180.001183.001150.001159.00157800183686900
2016-10-071195.001195.001150.001157.00198600231580000
2016-10-061145.001187.001140.001180.00610600713182400
2016-10-051121.001139.001101.001128.00275200308894900
2016-10-041122.001122.001100.001119.00185000206073600
2016-10-031099.001119.001080.001110.00255300282212100
2016-09-301066.001085.001054.001073.00141300151700100
2016-09-291085.001102.001061.001083.00205400222159500
2016-09-281095.001112.001074.001085.00305600333363000
2016-09-271035.001088.001023.001078.00310100330414600
2016-09-261040.001060.001025.001040.00224100233607900
2016-09-23993.001042.00990.001032.00404300414422100
2016-09-21967.00986.00962.00985.00158200154361800
2016-09-20965.00979.00952.00971.00148200143645400
2016-09-16976.00983.00965.00972.009170089029000
2016-09-15979.001000.00965.00976.00213300209237900

   ※ 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