[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 
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
2016-05-17730.00730.00710.00722.0094006777300
2016-05-16720.00736.00720.00731.001430010441200
2016-05-13720.00724.00712.00717.0063004534100
2016-05-12723.00723.00711.00720.0067004814700
2016-05-11710.00726.00708.00725.001730012428600
2016-05-10703.00711.00700.00703.00112007904800
2016-05-09694.00705.00693.00699.00128008949700
2016-05-06688.00701.00681.00684.00137009457200
2016-05-02685.00703.00683.00692.00120008331300
2016-04-28717.00722.00695.00700.002280016226100
2016-04-27707.00722.00698.00707.007730054844300
2016-04-26687.00692.00675.00687.00142009738300
2016-04-25690.00690.00668.00689.002810019277000
2016-04-22667.00670.00663.00670.0085005673400
2016-04-21663.00669.00655.00666.00145009622300
2016-04-20658.00662.00653.00653.0042002760800
2016-04-19668.00668.00648.00654.0069004533600
2016-04-18659.00660.00650.00653.0084005508700
2016-04-15666.00673.00659.00659.0051003394500
2016-04-14655.00666.00655.00666.0086005675500
2016-04-13645.00667.00641.00654.00103006748200
2016-04-12635.00645.00635.00640.0045002877000
2016-04-11640.00646.00634.00635.0059003765500
2016-04-08645.00647.00632.00640.00105006719300
2016-04-07634.00653.00634.00645.0040002578700
2016-04-06640.00647.00633.00635.0058003712300
2016-04-05654.00654.00635.00635.0060003852100
2016-04-04633.00654.00631.00653.0079005060600
2016-04-01649.00656.00631.00633.00127008134900
2016-03-31650.00653.00635.00636.00151009708000
2016-03-30664.00664.00646.00650.002240014632400
2016-03-29666.00668.00653.00664.002170014345200
2016-03-28670.00674.00666.00674.0074004956800
2016-03-25668.00672.00663.00670.0099006623300
2016-03-24660.00674.00657.00672.00118007846300
2016-03-23673.00673.00667.00673.0056003755800
2016-03-22673.00673.00666.00671.0067004487600
2016-03-18664.00675.00653.00673.0082005424000
2016-03-17673.00678.00663.00668.00108007229900
2016-03-16666.00681.00666.00673.0070004708100
2016-03-15677.00687.00667.00673.00132008908900
2016-03-14690.00694.00666.00677.002180014892300
2016-03-11675.00687.00666.00683.00135009132300
2016-03-10670.00680.00663.00676.001530010311600
2016-03-09646.00659.00631.00659.001610010412100
2016-03-08649.00649.00631.00648.001660010666100
2016-03-07628.00642.00625.00640.00117007413900
2016-03-04617.00630.00617.00621.0072004495600
2016-03-03614.00621.00614.00620.0058003585700
2016-03-02619.00620.00611.00614.0080004921400
2016-03-01614.00618.00606.00607.0058003541300
2016-02-29622.00625.00613.00614.0037002282800
2016-02-26619.00623.00612.00613.0058003570800
2016-02-25623.00623.00613.00617.0074004583500
2016-02-24611.00613.00606.00607.0066004018100
2016-02-23637.00639.00604.00611.00132008169000
2016-02-22607.00635.00607.00632.00120007514300
2016-02-19608.00631.00607.00617.0071004365800
2016-02-18618.00624.00611.00615.00101006244300
2016-02-17620.00626.00593.00598.0097005880500
2016-02-16627.00634.00616.00617.00138008632900
2016-02-15590.00620.00589.00617.001720010449100
2016-02-12574.00587.00554.00565.002320013133700
2016-02-10611.00650.00604.00614.00142008822800
2016-02-09621.00629.00610.00610.00102006301100
2016-02-08613.00647.00613.00639.001930012202400
2016-02-05615.00616.00601.00603.0073004440600
2016-02-04641.00641.00614.00614.00106006656400
2016-02-03655.00655.00641.00641.0048003108000
2016-02-02666.00677.00660.00664.0080005356400
2016-02-01646.00664.00643.00663.00118007723300
2016-01-29632.00649.00632.00643.0061003892000
2016-01-28649.00653.00641.00642.0068004382200
2016-01-27634.00651.00632.00645.0061003905500
2016-01-26626.00637.00622.00631.0085005346200
2016-01-25628.00644.00618.00644.00150009439700
2016-01-22588.00609.00580.00608.001810010828000
2016-01-21584.00600.00566.00568.00168009854700
2016-01-20632.00634.00593.00594.00128007795100
2016-01-19630.00638.00608.00622.00135008396300
2016-01-18619.00632.00612.00628.001690010539600
2016-01-15655.00666.00630.00639.002240014479100
2016-01-14665.00666.00632.00650.001640010657000
2016-01-13669.00692.00661.00675.001640011056700
2016-01-12700.00703.00651.00657.003100020868700
2016-01-08692.00706.00683.00694.002170015045000
2016-01-07717.00719.00703.00706.002820020053400
2016-01-06758.00761.00730.00732.002300017014900
2016-01-05762.00769.00751.00764.002580019618000
2016-01-04775.00779.00772.00774.002910022574700
2015-12-30755.00773.00755.00769.004300032901700
2015-12-29739.00755.00735.00755.003280024401600
2015-12-28743.00744.00730.00735.008170060359600
2015-12-25789.00789.00779.00785.00134100105363000
2015-12-24793.00795.00784.00785.004570036144100
2015-12-22792.00795.00789.00790.001960015523200
2015-12-21780.00790.00780.00788.002190017133800
2015-12-18800.00803.00780.00786.004750037723600
2015-12-17801.00806.00785.00798.003920031235400
2015-12-16800.00802.00793.00795.00122009727600
2015-12-15804.00805.00795.00798.001950015599000
2015-12-14790.00797.00783.00797.002640020819800
2015-12-11795.00806.00795.00799.004000031964600
2015-12-10802.00802.00790.00792.002300018285300
2015-12-09815.00816.00805.00807.003440027882700
2015-12-08812.00818.00812.00816.002660021672600
2015-12-07810.00814.00810.00810.001890015330400
2015-12-04800.00811.00793.00810.003390027184000
2015-12-03803.00805.00796.00802.002710021716200
2015-12-02800.00805.00799.00803.002630021075600
2015-12-01796.00800.00794.00800.003510027970600

   ※ 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