[3796 東証2部] いい生活 日足 時系列データ

[3796 東証2部] いい生活 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17375.00375.00370.00371.00123004581400
2017-11-16365.00369.00365.00367.0039001427500
2017-11-15373.00373.00369.00369.00199007370700
2017-11-14374.00375.00372.00372.0034001268700
2017-11-13376.00376.00372.00373.0054002018100
2017-11-10373.00376.00372.00375.00158005898400
2017-11-09378.00383.00376.00377.00148005605200
2017-11-08375.00380.00375.00379.00114004308900
2017-11-07377.00379.00377.00378.0027001018900
2017-11-06387.00387.00378.00379.004200016097500
2017-11-02393.00398.00390.00393.00244009585200
2017-11-01397.00400.00390.00396.003990015710200
2017-10-31393.00403.00388.00400.007750030766900
2017-10-30392.00394.00391.00393.00122004785800
2017-10-27392.00392.00388.00390.0076002963500
2017-10-26389.00392.00385.00392.002790010818900
2017-10-25390.00390.00385.00387.00143005560100
2017-10-24387.00388.00383.00388.00162006245500
2017-10-23387.00389.00383.00385.00153005881600
2017-10-20399.00399.00383.00387.008280032451800
2017-10-19379.00383.00378.00379.0094003566400
2017-10-18385.00385.00375.00380.002950011167000
2017-10-17390.00392.00385.00386.00179006934600
2017-10-16392.00395.00380.00386.006150023935000
2017-10-13390.00390.00384.00384.00175006765400
2017-10-12393.00398.00389.00391.00150005895900
2017-10-11398.00398.00386.00391.005300020841300
2017-10-10400.00410.00395.00398.007230029013200
2017-10-06394.00405.00390.00395.005340021239400
2017-10-05389.00391.00383.00388.00195007540100
2017-10-04400.00401.00385.00385.0012460048713300
2017-10-03380.00430.00380.00407.00637900261529100
2017-10-02383.00383.00375.00376.00201007569100
2017-09-29380.00384.00378.00383.00159006050500
2017-09-28384.00386.00370.00377.003790014373600
2017-09-27376.00384.00376.00384.003120011814000
2017-09-26374.00425.00373.00373.00381100150984500
2017-09-25372.00377.00367.00373.00197007307000
2017-09-22369.00378.00368.00373.0091003378700
2017-09-21369.00374.00369.00369.00221008179900
2017-09-20374.00374.00366.00371.0055002038200
2017-09-19375.00387.00370.00374.00242009141500
2017-09-15369.00375.00369.00374.002200819100
2017-09-14365.00377.00365.00374.00136005052300
2017-09-13364.00368.00363.00365.0091003323800
2017-09-12360.00364.00358.00364.00101003638100
2017-09-11357.00364.00357.00360.0031001115800
2017-09-08358.00359.00353.00359.0075002675900
2017-09-07360.00362.00359.00359.0028001007100
2017-09-06355.00359.00345.00359.0096003382800
2017-09-05370.00370.00352.00360.002940010720700
2017-09-04372.00375.00370.00371.0049001819500
2017-09-01374.00374.00372.00373.001700634500
2017-08-31375.00377.00371.00374.00112004177900
2017-08-30379.00380.00372.00375.0090003387500
2017-08-29369.00399.00366.00379.005670021442300
2017-08-28375.00375.00371.00374.0082003065400
2017-08-25375.00376.00366.00375.00198007378400
2017-08-24373.00377.00373.00375.002500937800
2017-08-23372.00374.00372.00373.001700633500
2017-08-22369.00371.00368.00369.0087003213300
2017-08-21367.00369.00366.00369.00113004154400
2017-08-18366.00369.00366.00367.001900698400
2017-08-17370.00371.00366.00371.0048001769000
2017-08-16381.00381.00366.00371.004160015414000
2017-08-15371.00383.00371.00378.00162006111500
2017-08-14368.00374.00366.00371.00111004106300
2017-08-10379.00380.00373.00373.0084003165800
2017-08-09388.00388.00381.00382.00115004424400
2017-08-08389.00395.00385.00386.00207008060600
2017-08-07385.00388.00382.00388.0086003309900
2017-08-04383.00387.00382.00382.00110004232700
2017-08-03374.00390.00374.00386.003790014450700
2017-08-02374.00380.00368.00380.002770010393000
2017-08-01386.00386.00377.00385.00146005583100
2017-07-31386.00386.00370.00383.005180019724200
2017-07-28384.00400.00384.00388.00225008863200
2017-07-27381.00398.00381.00387.006550025521800
2017-07-26375.00396.00370.00388.008310031929100
2017-07-25371.00375.00369.00372.00196007285700
2017-07-24375.00377.00368.00368.004320016074700
2017-07-21364.00371.00361.00367.004180015281000
2017-07-20360.00360.00358.00360.00209007505600
2017-07-19361.00362.00358.00359.0080002877300
2017-07-18363.00365.00360.00360.00156005657400
2017-07-14363.00365.00362.00364.0083003016900
2017-07-13362.00365.00360.00363.00145005263500
2017-07-12366.00366.00361.00361.0040001453300
2017-07-11363.00365.00360.00365.00121004385700
2017-07-10358.00362.00358.00361.0085003058900
2017-07-07357.00359.00355.00357.00107003820100
2017-07-06364.00364.00355.00358.00166005933000
2017-07-05365.00365.00356.00363.00185006645700
2017-07-04366.00366.00360.00362.0081002942400
2017-07-03359.00366.00359.00365.0081002945700
2017-06-30360.00360.00357.00359.0039001399200
2017-06-29357.00361.00357.00360.0074002652700
2017-06-28358.00360.00358.00358.0056002007300
2017-06-27362.00362.00358.00361.0054001949000
2017-06-26366.00369.00353.00360.006550023558300
2017-06-23377.00377.00362.00366.004220015580500
2017-06-22374.00374.00365.00369.00254009376000
2017-06-21379.00379.00370.00374.003600013489500
2017-06-20369.00380.00367.00380.003400012701800
2017-06-19369.00369.00365.00367.00133004883600
2017-06-16371.00372.00367.00368.00123004535300
2017-06-15374.00375.00360.00371.006930025511900
2017-06-14377.00380.00372.00374.00206007749800
2017-06-13373.00376.00370.00371.00101003761500
2017-06-12381.00381.00370.00377.002910010863900
2017-06-09375.00384.00372.00378.00253009539000
2017-06-08373.00388.00373.00375.003290012492600
2017-06-07371.00380.00365.00378.004220015734300
2017-06-06380.00380.00365.00371.005590020830300
2017-06-05385.00391.00378.00380.004040015423300
2017-06-02375.00388.00374.00387.0011180042499900
2017-06-01380.00383.00372.00374.0010850040883200
2017-05-31400.00420.00380.00387.00655400258155500
2017-05-30405.00433.00392.00405.001553700636069200
2017-05-29341.00421.00338.00421.001231900507544700
2017-05-26347.00347.00339.00341.00104003574400
2017-05-25349.00349.00343.00343.00131004550700
2017-05-24343.00349.00342.00345.0061002100300
2017-05-23347.00347.00340.00343.00259008887800
2017-05-22347.00349.00346.00348.0045001563900
2017-05-19341.00347.00341.00347.0083002851800
2017-05-18336.00342.00336.00337.00234007911000
2017-05-17347.00348.00342.00344.0082002838800
2017-05-16347.00349.00346.00347.0058002016100
2017-05-15354.00355.00345.00349.00124004354000
2017-05-12347.00354.00340.00354.006660023079300
2017-05-11380.00385.00374.00379.00216008194200
2017-05-10379.00379.00372.00377.00192007216400
2017-05-09363.00380.00360.00379.005000018482000
2017-05-08360.00364.00356.00360.00119004286100
2017-05-02357.00358.00355.00355.00227008092500
2017-05-01357.00357.00353.00355.0079002800300
2017-04-28353.00359.00352.00352.00129004567100
2017-04-27354.00365.00353.00353.00202007219100
2017-04-26358.00358.00350.00350.00133004714900
2017-04-25356.00358.00344.00353.00224007943600
2017-04-24363.00363.00352.00354.00106003793900
2017-04-21356.00356.00350.00355.003300011634100
2017-04-20349.00383.00349.00361.005100018544200
2017-04-19343.00349.00337.00346.00203006951100
2017-04-18349.00349.00335.00345.00245008380500
2017-04-17337.00346.00337.00342.0080002733400
2017-04-14345.00349.00338.00343.00144004937600
2017-04-13328.00348.00321.00345.00300009963700
2017-04-12340.00340.00328.00332.005180017264000
2017-04-11357.00357.00342.00347.004380015257900
2017-04-10365.00367.00352.00357.00277009904500
2017-04-07365.00367.00346.00363.0013390047676500
2017-04-06381.00385.00368.00372.005670021286300
2017-04-05396.00402.00380.00384.003890015069800
2017-04-04411.00416.00393.00396.004990020145400
2017-04-03407.00430.00407.00415.006390026753000
2017-03-31405.00413.00405.00407.003040012401100
2017-03-30404.00408.00401.00405.002770011194800
2017-03-29400.00410.00396.00410.002640010631700
2017-03-28405.00408.00400.00400.005110020642000
2017-03-27413.00418.00398.00410.0011060044990100
2017-03-24415.00424.00413.00418.009820041080000
2017-03-23427.00435.00418.00427.0013050055386500
2017-03-22455.00477.00436.00440.00451200201892500
2017-03-21526.00529.00463.00470.001468800726890400
2017-03-17390.00459.00390.00450.00621800270534300
2017-03-16405.00407.00390.00390.005810023100900
2017-03-15388.00414.00380.00392.0017830070807800
2017-03-14367.00389.00367.00389.004070015314500
2017-03-13368.00368.00365.00366.00102003732900
2017-03-10370.00371.00365.00368.0063002314900
2017-03-09366.00369.00364.00369.0037001357800
2017-03-08365.00366.00364.00366.002400876300
2017-03-07364.00368.00364.00364.0048001749100
2017-03-06364.00365.00360.00364.0042001523300
2017-03-03366.00368.00361.00362.00115004175200
2017-03-02365.00369.00364.00368.0038001388000
2017-03-01361.00365.00359.00365.0051001849800
2017-02-28367.00367.00361.00361.00161005861300
2017-02-27372.00372.00367.00367.0079002929200
2017-02-24373.00374.00366.00370.00154005716100
2017-02-23373.00374.00369.00374.0049001821300
2017-02-22370.00378.00369.00371.0099003703500
2017-02-21371.00371.00365.00368.00122004491100
2017-02-20376.00376.00370.00372.0035001301400
2017-02-17375.00380.00369.00376.00231008638600
2017-02-16356.00387.00353.00379.006220023307000
2017-02-15350.00356.00346.00356.00176006168900
2017-02-14354.00354.00349.00352.00121004251300
2017-02-13356.00357.00353.00354.0049001737300
2017-02-10358.00361.00353.00355.00164005861000
2017-02-09356.00362.00355.00358.00141005055600
2017-02-08357.00357.00350.00357.0063002229500
2017-02-07354.00358.00352.00357.00237008417200
2017-02-06356.00356.00351.00352.00175006177900
2017-02-03373.00377.00350.00356.009640034384900
2017-02-02366.00382.00366.00381.00247009205600
2017-02-01360.00367.00360.00365.00149005409700
2017-01-31378.00380.00367.00367.00128004746900
2017-01-30380.00383.00377.00380.0093003533600
2017-01-27381.00381.00375.00376.0068002566800
2017-01-26384.00384.00372.00381.00115004387700
2017-01-25373.00380.00369.00379.00144005408700
2017-01-24374.00374.00365.00370.00229008453400
2017-01-23379.00379.00371.00375.00165006176500
2017-01-20385.00385.00378.00379.00123004676500
2017-01-19393.00396.00386.00386.0073002843500
2017-01-18383.00390.00383.00390.0081003135400
2017-01-17383.00394.00383.00386.00121004685400
2017-01-16391.00401.00381.00386.004350017034600
2017-01-13380.00387.00376.00383.00243009269600
2017-01-12392.00392.00386.00386.0073002836200
2017-01-11389.00393.00384.00391.003270012723600
2017-01-10394.00400.00380.00384.007850030488100
2017-01-06374.00378.00372.00373.0086003219800
2017-01-05379.00386.00375.00375.0085003221300
2017-01-04383.00385.00371.00382.004760018084900
2016-12-30365.00373.00362.00370.0099003633600
2016-12-29366.00374.00360.00365.00266009728500
2016-12-28364.00372.00362.00368.00165006031900
2016-12-27388.00396.00357.00367.009260034175500
2016-12-26394.00405.00386.00391.007060027977100
2016-12-22380.00387.00376.00386.003110011914100
2016-12-21370.00379.00365.00379.003480012882600
2016-12-20358.00371.00357.00371.003170011520900
2016-12-19348.00362.00346.00362.003280011551100
2016-12-16342.00345.00340.00345.00200006853200
2016-12-15339.00342.00337.00338.00109003697600
2016-12-14338.00342.00337.00339.00120004073600
2016-12-13342.00342.00334.00338.0067002263500
2016-12-12340.00346.00340.00341.00250008532300
2016-12-09341.00344.00339.00344.0075002563900
2016-12-08335.00340.00335.00340.00220007404600
2016-12-07333.00334.00327.00334.00132004372600
2016-12-06332.00333.00330.00332.00104003457000
2016-12-05327.00330.00326.00329.0081002662400
2016-12-02331.00331.00328.00329.0075002473500
2016-12-01327.00330.00326.00330.00185006066700
2016-11-30328.00330.00325.00326.00215007047600
2016-11-29333.00333.00326.00328.00102003341400
2016-11-28324.00332.00322.00332.00175005691100
2016-11-25326.00327.00322.00322.00217007060800
2016-11-24326.00326.00324.00325.00199006463600
2016-11-22323.00325.00321.00323.0098003157900
2016-11-21329.00329.00322.00322.00235007651600
2016-11-18324.00326.00322.00324.00186006039200
2016-11-17320.00321.00317.00320.00164005232700
2016-11-16326.00326.00316.00320.004460014249700
2016-11-15340.00340.00310.00324.007040022895700

   ※ 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。 

Twitter