[4286 東証1部] レッグス 日足 時系列データ

[4286 東証1部] レッグス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21880.00880.00861.00861.003370029214600
2017-11-20867.00884.00867.00880.001870016382900
2017-11-17876.00877.00862.00862.001910016586000
2017-11-16860.00880.00860.00873.001610014072900
2017-11-15888.00892.00853.00860.002280019827900
2017-11-14898.00898.00887.00888.001150010247600
2017-11-13900.00908.00892.00898.001970017715200
2017-11-10853.00900.00853.00891.005620049171200
2017-11-09900.00904.00895.00898.003010027073000
2017-11-08900.00905.00896.00904.002710024406600
2017-11-07873.00904.00871.00898.006720059900700
2017-11-06863.00875.00859.00874.003130027085300
2017-11-02858.00863.00847.00857.002520021523200
2017-11-01867.00867.00857.00857.002020017413000
2017-10-31862.00866.00853.00859.001810015574200
2017-10-30860.00860.00849.00858.003200027341400
2017-10-27835.00853.00835.00853.003000025322100
2017-10-26843.00846.00837.00838.001700014296100
2017-10-25843.00848.00840.00846.002660022443900
2017-10-24841.00844.00839.00842.001330011189000
2017-10-23849.00870.00839.00840.006560055830900
2017-10-20840.00844.00838.00841.0089007479700
2017-10-19849.00849.00839.00840.001630013732600
2017-10-18845.00849.00843.00847.00101008550200
2017-10-17849.00850.00844.00844.001350011421500
2017-10-16849.00854.00844.00847.001890016039000
2017-10-13845.00846.00843.00844.0096008107900
2017-10-12849.00849.00845.00849.0064005422300
2017-10-11854.00854.00844.00844.00107009072800
2017-10-10847.00851.00847.00849.0099008400900
2017-10-06850.00850.00843.00846.001240010504000
2017-10-05859.00859.00847.00848.001290010997100
2017-10-04845.00854.00843.00849.001320011180500
2017-10-03852.00855.00846.00846.001720014626400
2017-10-02850.00856.00845.00856.002400020405300
2017-09-29840.00845.00839.00844.001520012789900
2017-09-28833.00839.00833.00837.001470012286200
2017-09-27821.00831.00819.00830.002980024614900
2017-09-26815.00818.00810.00818.001840015011200
2017-09-25812.00814.00810.00814.0093007553400
2017-09-22810.00811.00806.00809.0051004122600
2017-09-21808.00810.00805.00806.0077006208200
2017-09-20812.00813.00805.00805.0079006376200
2017-09-19810.00815.00801.00812.002240018113900
2017-09-15790.00799.00790.00799.0057004538100
2017-09-14789.00798.00786.00789.00115009109400
2017-09-13803.00810.00786.00789.001930015358400
2017-09-12815.00815.00790.00798.002360018888800
2017-09-11809.00816.00800.00807.001410011402800
2017-09-08807.00808.00805.00806.0097007825200
2017-09-07803.00810.00800.00807.001720013827200
2017-09-06805.00805.00799.00803.0095007618400
2017-09-05821.00821.00806.00807.001840014929200
2017-09-04820.00822.00807.00821.002000016295800
2017-09-01822.00823.00818.00819.001630013372600
2017-08-31826.00826.00816.00820.002560020993400
2017-08-30820.00825.00812.00819.002160017663100
2017-08-29806.00821.00806.00817.002890023524800
2017-08-28812.00815.00807.00811.002750022313400
2017-08-25808.00811.00801.00811.002770022378700
2017-08-24790.00800.00788.00800.001960015607100
2017-08-23788.00800.00788.00790.001690013403600
2017-08-22788.00790.00782.00782.0086006760600
2017-08-21773.00786.00772.00785.001400010932700
2017-08-18772.00778.00770.00772.00107008280900
2017-08-17771.00774.00770.00773.00118009107900
2017-08-16770.00775.00769.00771.001370010572700
2017-08-15768.00775.00765.00770.002150016554000
2017-08-14770.00772.00766.00768.001470011300400
2017-08-10770.00775.00766.00771.00102007851200
2017-08-09779.00780.00768.00769.002600020080600
2017-08-08785.00788.00781.00786.001320010354700
2017-08-07790.00791.00785.00785.00122009610300
2017-08-04790.00791.00783.00786.0085006690800
2017-08-03780.00793.00779.00790.002520019820100
2017-08-02776.00778.00770.00777.0091007051800
2017-08-01765.00774.00765.00768.00128009828200
2017-07-31772.00772.00765.00765.001440011056200
2017-07-28771.00774.00769.00772.001700013112500
2017-07-27778.00778.00769.00774.001400010818900
2017-07-26777.00778.00773.00775.0063004881500
2017-07-25782.00782.00775.00777.0073005689200
2017-07-24778.00781.00774.00775.001810014047600
2017-07-21785.00785.00775.00777.003190024856000
2017-07-20789.00796.00789.00796.0044003493200
2017-07-19790.00793.00788.00789.0059004662500
2017-07-18793.00795.00784.00787.00114009018800
2017-07-14790.00792.00787.00791.0050003946600
2017-07-13791.00791.00785.00786.0048003782700
2017-07-12786.00790.00781.00782.0093007310500
2017-07-11783.00790.00783.00786.0068005349500
2017-07-10780.00785.00777.00783.0077006010700
2017-07-07777.00787.00770.00778.001410010965100
2017-07-06775.00779.00775.00776.0044003416600
2017-07-05772.00778.00772.00777.0042003254800
2017-07-04781.00781.00771.00771.0080006190700
2017-07-03773.00778.00773.00778.0061004725600
2017-06-30775.00779.00772.00772.00101007822700
2017-06-29789.00789.00771.00776.001540011964700
2017-06-28791.00791.00784.00784.0056004410600
2017-06-27785.00788.00784.00785.0055004322400
2017-06-26784.00784.00780.00783.0093007286200
2017-06-23778.00780.00776.00779.0031002412900
2017-06-22772.00781.00772.00778.0083006427100
2017-06-21776.00783.00775.00779.0049003815300
2017-06-20780.00791.00777.00778.001920015046700
2017-06-19769.00781.00769.00780.0064004971400
2017-06-16766.00770.00766.00768.0078005993000
2017-06-15773.00774.00766.00766.001520011686000
2017-06-14776.00782.00771.00771.00106008220600
2017-06-13785.00785.00777.00777.00119009306200
2017-06-12775.00775.00768.00771.0072005547500
2017-06-09773.00780.00767.00771.001710013214900
2017-06-08777.00777.00771.00773.0059004567000
2017-06-07780.00781.00767.00770.002200016966500
2017-06-06785.00786.00782.00783.0090007062800
2017-06-05782.00792.00780.00789.001320010398000
2017-06-02780.00781.00773.00779.001650012830900
2017-06-01783.00783.00777.00780.0088006864500
2017-05-31782.00785.00777.00777.0053004136600
2017-05-30784.00786.00780.00786.0078006100900
2017-05-29781.00788.00781.00784.0047003685300
2017-05-26787.00789.00776.00776.0095007416100
2017-05-25785.00792.00784.00790.00127009988400
2017-05-24794.00798.00785.00791.001570012426300
2017-05-23796.00802.00792.00797.0098007805100
2017-05-22797.00797.00789.00795.0043003408300
2017-05-19790.00800.00785.00798.00116009190100
2017-05-18788.00798.00788.00796.00100007922500
2017-05-17807.00807.00790.00803.001730013847900
2017-05-16786.00813.00785.00807.004150033355900
2017-05-15783.00792.00783.00786.001300010229200
2017-05-12780.00783.00778.00783.0056004368300
2017-05-11779.00785.00779.00783.00103008055500
2017-05-10774.00780.00774.00779.00126009810200
2017-05-09774.00780.00768.00776.00110008517400
2017-05-08760.00769.00760.00767.0092007041500
2017-05-02750.00757.00750.00756.0071005358200
2017-05-01751.00757.00747.00750.00124009312000
2017-04-28746.00765.00746.00751.002620019716900
2017-04-27775.00782.00771.00780.0081006306600
2017-04-26785.00785.00766.00775.00115008896200
2017-04-25791.00791.00775.00777.002420019029900
2017-04-24760.00763.00757.00761.00107008130400
2017-04-21749.00758.00746.00758.001400010511800
2017-04-20742.00747.00742.00743.0080005952400
2017-04-19743.00749.00742.00744.0097007221500
2017-04-18746.00747.00738.00739.00109008090400
2017-04-17734.00741.00730.00738.0066004866300
2017-04-14740.00746.00735.00735.00106007839700
2017-04-13738.00750.00731.00745.0098007236400
2017-04-12740.00742.00732.00738.00109008021600
2017-04-11746.00754.00744.00747.00105007873800
2017-04-10754.00764.00752.00752.00109008238900
2017-04-07740.00766.00740.00756.002260017057600
2017-04-06756.00758.00728.00740.002820020842700
2017-04-05763.00769.00756.00756.00112008522000
2017-04-04767.00773.00764.00770.001490011457400
2017-04-03773.00774.00768.00770.001350010413200
2017-03-31782.00788.00770.00773.001600012452000
2017-03-30788.00792.00779.00782.00108008474800
2017-03-29787.00787.00774.00783.0077006014900
2017-03-28757.00781.00755.00780.003060023643000
2017-03-27756.00759.00745.00750.003060023102300
2017-03-24749.00759.00745.00758.001800013558400
2017-03-23760.00761.00749.00749.002360017770300
2017-03-22770.00770.00759.00760.001970015053300
2017-03-21775.00776.00771.00771.001330010276100
2017-03-17768.00774.00767.00770.00105008083900
2017-03-16776.00776.00767.00773.001320010170800
2017-03-15778.00778.00773.00773.0099007676600
2017-03-14776.00779.00773.00779.00117009082300
2017-03-13780.00787.00777.00777.001450011309500
2017-03-10779.00788.00778.00788.00125009761300
2017-03-09784.00788.00778.00778.001380010768800
2017-03-08783.00784.00780.00782.002390018694000
2017-03-07793.00793.00784.00784.002380018711900
2017-03-06795.00795.00792.00793.0072005711800
2017-03-03790.00801.00788.00797.001940015419300
2017-03-02797.00798.00785.00790.001710013525400
2017-03-01781.00790.00781.00787.00127009978400
2017-02-28783.00793.00780.00785.001550012184600
2017-02-27797.00798.00785.00785.002200017379700
2017-02-24802.00804.00794.00797.001330010619900
2017-02-23805.00805.00800.00802.0088007048400
2017-02-22810.00810.00801.00805.0096007730500
2017-02-21805.00810.00800.00802.00106008507300
2017-02-20814.00814.00802.00805.00108008719500
2017-02-17810.00810.00804.00805.0092007426600
2017-02-16806.00818.00806.00809.002250018241900
2017-02-15820.00822.00796.00802.009440076227500
2017-02-14870.00874.00860.00867.001720014924100
2017-02-13874.00878.00862.00871.001390012113500
2017-02-10876.00880.00868.00873.001190010414200
2017-02-09879.00879.00866.00876.0087007585800
2017-02-08879.00879.00863.00877.0099008656400
2017-02-07862.00883.00858.00883.004630040441500
2017-02-06855.00860.00845.00860.001990016950600
2017-02-03851.00858.00846.00847.0099008420600
2017-02-02850.00864.00842.00845.002610022251600
2017-02-01839.00847.00837.00844.0091007664500
2017-01-31847.00854.00839.00842.001330011214800
2017-01-30852.00856.00846.00856.0070005965000
2017-01-27860.00860.00853.00855.0088007541700
2017-01-26858.00862.00850.00856.001300011131500
2017-01-25848.00857.00842.00857.001340011379900
2017-01-24843.00843.00837.00842.0083006974400
2017-01-23846.00846.00831.00841.00105008826900
2017-01-20845.00849.00839.00849.0088007426700
2017-01-19832.00844.00828.00841.0073006115100
2017-01-18834.00836.00828.00831.00100008316700
2017-01-17844.00846.00838.00838.001420011942000
2017-01-16843.00852.00843.00847.001310011090300
2017-01-13835.00844.00832.00842.001230010305600
2017-01-12848.00848.00834.00845.001910016079700
2017-01-11853.00854.00846.00851.001250010634900
2017-01-10869.00869.00845.00855.002140018331500
2017-01-06870.00874.00868.00869.001360011848300
2017-01-05874.00874.00867.00871.001780015497000
2017-01-04849.00874.00845.00874.004990043170500
2016-12-30836.00842.00821.00836.002790023236400
2016-12-29860.00863.00841.00842.003380028716800
2016-12-28864.00870.00859.00865.0011290097622500
2016-12-27885.00891.00882.00884.00157100139070800
2016-12-26883.00887.00883.00885.004870043098800
2016-12-22887.00889.00883.00883.003450030537600
2016-12-21885.00889.00885.00886.003370029864200
2016-12-20885.00887.00881.00884.004490039699400
2016-12-19880.00883.00874.00882.003520030972000
2016-12-16871.00873.00870.00871.002220019338300
2016-12-15869.00875.00869.00874.001470012822900
2016-12-14865.00871.00864.00869.001990017253700
2016-12-13860.00862.00856.00861.002540021848300
2016-12-12850.00855.00850.00854.001550013216300
2016-12-09843.00849.00842.00846.001500012671700
2016-12-08847.00847.00844.00845.001420012007700
2016-12-07844.00847.00842.00845.00107009037600
2016-12-06844.00845.00841.00844.00111009363600
2016-12-05847.00847.00835.00839.002730022956000
2016-12-02850.00850.00845.00847.001930016362400
2016-12-01850.00855.00846.00850.003200027209900
2016-11-30840.00846.00839.00845.001230010350400
2016-11-29838.00840.00837.00840.001710014345900
2016-11-28836.00839.00836.00839.001210010134800
2016-11-25836.00839.00835.00836.001870015638400
2016-11-24840.00840.00834.00837.002220018573900
2016-11-22835.00840.00835.00836.001700014220800
2016-11-21835.00837.00831.00835.001690014105300
2016-11-18829.00833.00828.00831.002260018765800
2016-11-17830.00830.00824.00830.002350019471600

   ※ 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