[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 
2017-05-23796.00802.00792.00797.0098007805100
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
2016-11-16823.00829.00823.00828.0088007273700
2016-11-15832.00832.00822.00823.0090007434200
2016-11-14823.00832.00823.00827.002280018885000
2016-11-11810.00820.00810.00815.00102008309500
2016-11-10824.00824.00811.00819.0099008113100
2016-11-09820.00825.00761.00789.004340034779600
2016-11-08830.00830.00819.00820.002030016727000
2016-11-07811.00831.00811.00827.002790023012900
2016-11-04820.00821.00805.00810.00118009589800
2016-11-02825.00830.00820.00829.002420019936000
2016-11-01831.00832.00826.00827.002060017071100
2016-10-31833.00833.00828.00831.002080017274200
2016-10-28830.00837.00826.00834.004040033587000
2016-10-27821.00825.00818.00822.00106008706700
2016-10-26818.00820.00814.00818.00113009229500
2016-10-25824.00824.00810.00822.001460011957700
2016-10-24820.00823.00815.00823.001590013028400
2016-10-21823.00823.00818.00821.0098008045300
2016-10-20820.00823.00818.00820.001750014354200
2016-10-19816.00819.00812.00818.00117009561700
2016-10-18815.00821.00803.00821.002230018152400
2016-10-17800.00860.00797.00819.006560053697400
2016-10-14800.00801.00798.00800.00103008235200
2016-10-13800.00801.00797.00800.00123009837100
2016-10-12799.00800.00796.00800.0090007186400
2016-10-11800.00800.00796.00800.0059004714800
2016-10-07796.00799.00793.00798.0051004060500
2016-10-06797.00799.00795.00796.00106008451400
2016-10-05800.00802.00796.00799.001310010465500
2016-10-04800.00802.00795.00800.004900039171500
2016-10-03789.00795.00786.00794.001570012415500
2016-09-30780.00783.00770.00783.00120009334900
2016-09-29778.00780.00774.00780.00108008404700
2016-09-28777.00777.00772.00775.0093007208600
2016-09-27770.00775.00758.00775.0086006610400
2016-09-26769.00770.00764.00770.00126009674900
2016-09-23758.00767.00755.00764.001800013700800
2016-09-21752.00755.00748.00755.0081006091800
2016-09-20748.00763.00748.00752.001510011394900
2016-09-16741.00746.00739.00745.0070005201200
2016-09-15741.00741.00727.00732.0060004401800
2016-09-14738.00742.00737.00741.0048003548400
2016-09-13734.00744.00734.00742.0030002212200
2016-09-12746.00746.00728.00734.0072005294000
2016-09-09746.00746.00741.00743.0084006255400
2016-09-08744.00746.00733.00746.0057004236000
2016-09-07739.00746.00732.00744.00109008062600
2016-09-06733.00740.00730.00739.0074005428400
2016-09-05750.00750.00726.00733.00112008256700
2016-09-02725.00726.00715.00726.0055003970800
2016-09-01687.00723.00686.00723.003390023980800
2016-08-31689.00689.00686.00689.0034002339100
2016-08-30685.00689.00685.00689.0035002407000
2016-08-29683.00691.00683.00689.0060004120400
2016-08-26682.00684.00679.00680.0069004700300
2016-08-25688.00688.00678.00682.0061004173600
2016-08-24685.00685.00680.00682.0036002457400
2016-08-23688.00690.00678.00683.0089006086800
2016-08-22685.00696.00675.00695.00144009883300
2016-08-19692.00697.00686.00693.0078005395200
2016-08-18691.00696.00689.00691.0056003873100
2016-08-17704.00704.00692.00695.0091006339800
2016-08-16713.00717.00699.00704.001990014018700
2016-08-15711.00714.00708.00713.0030002134300
2016-08-12705.00713.00697.00710.0077005429200
2016-08-10705.00710.00700.00705.0071005012900
2016-08-09692.00703.00692.00703.0035002443900
2016-08-08707.00707.00696.00700.0053003722500
2016-08-05697.00710.00693.00707.00130009093400
2016-08-04690.00699.00690.00697.0072004994300
2016-08-03705.00707.00694.00696.00127008878500
2016-08-02705.00716.00705.00713.0080005700400
2016-08-01722.00722.00704.00705.002560018171900
2016-07-29740.00740.00710.00736.003730026955900
2016-07-28736.00750.00726.00750.002000014821000
2016-07-27742.00745.00731.00731.002150015809800
2016-07-26755.00758.00740.00751.001650012361200
2016-07-25780.00780.00760.00763.003460026706300
2016-07-22783.00813.00760.00770.00176100137874500
2016-07-21712.00723.00707.00723.002000014310600
2016-07-20690.00715.00690.00715.0079005523300
2016-07-19700.00706.00694.00699.0034002374700
2016-07-15700.00710.00697.00700.0046003227500
2016-07-14700.00709.00693.00697.0081005681300
2016-07-13715.00715.00701.00705.0094006630400
2016-07-12704.00717.00704.00715.00102007260000
2016-07-11706.00706.00690.00698.0050003481600
2016-07-08708.00710.00677.00680.0098006750100
2016-07-07700.00708.00697.00708.0070004921100
2016-07-06717.00717.00689.00706.00109007633200
2016-07-05720.00725.00706.00710.0078005551800
2016-07-04715.00725.00710.00715.001950013967900
2016-07-01714.00714.00705.00714.0045003201200
2016-06-30702.00712.00696.00709.0069004846400
2016-06-29702.00702.00686.00697.0063004379500
2016-06-28678.00704.00657.00694.002000013609200
2016-06-27684.00698.00676.00698.00142009755400
2016-06-24700.00709.00642.00653.00125008307100
2016-06-23694.00707.00694.00703.0018001259800
2016-06-22701.00711.00689.00701.0072005039600
2016-06-21716.00716.00705.00712.0027001919300
2016-06-20702.00719.00701.00712.0049003470400
2016-06-17679.00698.00679.00684.0043002959100
2016-06-16714.00714.00679.00679.0058003968200
2016-06-15709.00718.00703.00703.0033002345600
2016-06-14713.00713.00681.00703.001700011899400
2016-06-13700.00709.00700.00701.0094006610100
2016-06-10717.00720.00700.00713.003270023354100
2016-06-09711.00717.00711.00713.0040002851800
2016-06-08716.00717.00710.00715.0097006924100
2016-06-07721.00721.00715.00720.0038002729800
2016-06-06711.00726.00711.00721.0068004879200
2016-06-03712.00722.00709.00722.0060004287900
2016-06-02716.00725.00712.00724.0043003093200
2016-06-01734.00735.00713.00730.0051003703600
2016-05-31722.00737.00717.00734.0092006704400
2016-05-30721.00725.00718.00723.0067004835300
2016-05-27719.00720.00710.00715.0027001928600
2016-05-26724.00724.00714.00719.0058004165200
2016-05-25728.00728.00718.00718.0059004273000
2016-05-24719.00719.00707.00718.0042003001600
2016-05-23710.00720.00702.00719.0060004264800
2016-05-20706.00710.00696.00710.00109007660900
2016-05-19699.00715.00698.00709.0043003015200
2016-05-18720.00720.00691.00703.0072005069600

   ※ 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