[4653 東証1部] ダイオーズ 日足 時系列データ

[4653 東証1部] ダイオーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111394.001394.001380.001390.0042005834400
2017-12-081375.001387.001364.001383.00990013615400
2017-12-071350.001379.001350.001372.0064008711100
2017-12-061370.001384.001351.001351.001020013907400
2017-12-051380.001380.001363.001370.0053007262200
2017-12-041384.001390.001370.001371.0066009109700
2017-12-011396.001396.001381.001388.0046006391100
2017-11-301383.001395.001383.001392.0041005686900
2017-11-291387.001403.001387.001395.0051007122900
2017-11-281390.001391.001383.001387.0041005687900
2017-11-271400.001402.001371.001396.001120015581300
2017-11-241369.001410.001367.001398.0062008607000
2017-11-221431.001431.001377.001378.0036005013900
2017-11-211435.001435.001392.001403.001080015241700
2017-11-201360.001409.001346.001375.002140029135900
2017-11-171410.001416.001387.001390.0068009553200
2017-11-161375.001405.001375.001387.00950013170800
2017-11-151413.001422.001371.001382.002660037125600
2017-11-141474.001474.001445.001459.0043006274200
2017-11-131465.001474.001450.001474.0062009052200
2017-11-101461.001476.001461.001472.0043006320300
2017-11-091500.001505.001473.001485.0059008810300
2017-11-081462.001492.001428.001487.00880012955900
2017-11-071470.001496.001470.001475.0048007079400
2017-11-061469.001498.001469.001477.0065009605600
2017-11-021503.001515.001497.001499.00840012628800
2017-11-011513.001516.001503.001516.001110016762700
2017-10-311470.001501.001470.001501.001380020559900
2017-10-301450.001470.001450.001468.002450035879000
2017-10-271420.001438.001414.001417.001660023616700
2017-10-261390.001410.001390.001406.0055007719900
2017-10-251398.001405.001389.001391.0045006277800
2017-10-241391.001408.001388.001401.001110015505100
2017-10-231385.001420.001385.001408.0070009818200
2017-10-201417.001419.001360.001384.001720024125700
2017-10-191386.001398.001385.001391.00780010854500
2017-10-181409.001411.001382.001393.001820025443200
2017-10-171465.001485.001406.001424.002150031178700
2017-10-161400.001467.001400.001459.003730053804200
2017-10-131394.001415.001394.001403.002000028052300
2017-10-121400.001420.001385.001394.002970041552700
2017-10-111331.001390.001331.001384.004280058754100
2017-10-101319.001337.001312.001335.001470019534000
2017-10-061300.001309.001300.001308.0074009646200
2017-10-051306.001306.001296.001300.0056007284400
2017-10-041315.001315.001300.001307.001110014525100
2017-10-031323.001323.001315.001315.0061008044200
2017-10-021324.001324.001311.001317.00930012258800
2017-09-291306.001331.001306.001324.001380018216500
2017-09-281314.001318.001307.001315.001050013798700
2017-09-271287.001313.001287.001304.005020064967300
2017-09-261328.001332.001287.001287.006310082792800
2017-09-251326.001348.001326.001342.003050040635200
2017-09-221351.001351.001326.001326.002770037255700
2017-09-211351.001356.001351.001353.00800010824100
2017-09-201350.001360.001347.001360.001060014331000
2017-09-191329.001370.001329.001364.001390018689100
2017-09-151334.001340.001320.001336.001410018791400
2017-09-141333.001336.001327.001334.0059007860700
2017-09-131339.001339.001333.001334.0068009083600
2017-09-121340.001340.001323.001334.0072009588400
2017-09-111324.001328.001300.001319.00910012013400
2017-09-081327.001327.001313.001316.00880011643700
2017-09-071288.001308.001280.001301.00890011500900
2017-09-061266.001287.001261.001279.001310016637900
2017-09-051327.001327.001291.001292.001490019460100
2017-09-041350.001350.001317.001317.001580020968200
2017-09-011377.001377.001313.001356.001280017309800
2017-08-311390.001390.001376.001377.00780010795400
2017-08-301387.001387.001358.001375.001010013915800
2017-08-291321.001359.001318.001357.001050014005400
2017-08-281316.001330.001316.001330.00770010196700
2017-08-251326.001331.001313.001313.0054007148400
2017-08-241316.001326.001311.001325.0058007654600
2017-08-231310.001336.001310.001316.001370018091200
2017-08-221303.001308.001295.001306.00950012364000
2017-08-211305.001308.001301.001305.0063008221300
2017-08-181301.001307.001300.001302.0054007030800
2017-08-171305.001309.001297.001308.001650021536900
2017-08-161270.001296.001270.001292.001440018391600
2017-08-151272.001272.001260.001270.001290016341500
2017-08-141268.001271.001260.001260.001140014417900
2017-08-101265.001267.001261.001267.0055006951900
2017-08-091265.001268.001261.001263.0047005939400
2017-08-081262.001265.001260.001265.0071008957700
2017-08-071259.001264.001252.001262.0046005788500
2017-08-041253.001261.001253.001259.0026003265000
2017-08-031253.001261.001253.001258.0030003763500
2017-08-021253.001259.001251.001256.0039004890900
2017-08-011251.001263.001250.001258.0067008391800
2017-07-311260.001267.001250.001259.0060007559400
2017-07-281268.001268.001243.001252.0072009048100
2017-07-271269.001269.001259.001259.0034004296600
2017-07-261269.001269.001259.001264.0066008339900
2017-07-251269.001269.001259.001269.0036004562100
2017-07-241275.001275.001261.001269.001290016397100
2017-07-211270.001271.001254.001254.0047005938900
2017-07-201243.001259.001236.001259.0044005496200
2017-07-191234.001244.001234.001242.0032003961500
2017-07-181235.001240.001234.001234.0043005315500
2017-07-141249.001249.001235.001235.0035004353300
2017-07-131233.001239.001225.001235.0051006286600
2017-07-121232.001250.001229.001234.0054006689700
2017-07-111243.001243.001220.001226.001500018506700
2017-07-101258.001266.001255.001255.0050006291500
2017-07-071270.001275.001260.001261.0078009874600
2017-07-061277.001278.001271.001274.0032004078500
2017-07-051270.001284.001256.001258.001120014222600
2017-07-041280.001280.001260.001261.0072009137900
2017-07-031268.001279.001263.001273.0070008893100
2017-06-301280.001280.001260.001270.0059007470400
2017-06-291276.001284.001262.001273.00840010662300
2017-06-281268.001284.001268.001275.00950012093300
2017-06-271265.001267.001260.001267.0069008734100
2017-06-261267.001275.001257.001261.00930011778600
2017-06-231252.001267.001252.001255.001130014218400
2017-06-221250.001250.001237.001247.001170014602700
2017-06-211238.001241.001232.001239.0058007179100
2017-06-201239.001244.001231.001241.001080013380000
2017-06-191220.001241.001212.001233.001050012934100
2017-06-161227.001227.001206.001211.0079009598900
2017-06-151206.001229.001198.001203.001300015695000
2017-06-141219.001227.001204.001204.0074009000800
2017-06-131225.001225.001215.001220.00970011836000
2017-06-121223.001228.001218.001224.00980011978700
2017-06-091238.001244.001217.001221.001500018498700
2017-06-081205.001233.001204.001233.001250015251700
2017-06-071189.001208.001189.001206.001040012504700
2017-06-061193.001199.001188.001188.0053006326600
2017-06-051197.001206.001195.001195.001240014888600
2017-06-021190.001209.001185.001197.002250026910800
2017-06-011179.001182.001173.001173.00880010364600
2017-05-311166.001180.001160.001169.001190013916500
2017-05-301160.001166.001158.001159.0050005806700
2017-05-291153.001169.001147.001159.001080012530800
2017-05-261144.001153.001135.001151.0035004000500
2017-05-251150.001151.001137.001139.0069007893400
2017-05-241146.001155.001146.001155.0048005515400
2017-05-231152.001156.001140.001146.0080009202700
2017-05-221155.001158.001145.001152.0047005416300
2017-05-191155.001155.001143.001150.0040004595200
2017-05-181128.001154.001113.001150.0076008699800
2017-05-171169.001169.001155.001156.00880010217600
2017-05-161200.001200.001140.001168.003970046550400
2017-05-151090.001095.001084.001090.0088009587800
2017-05-121084.001085.001080.001084.0044004764800
2017-05-111087.001087.001080.001084.0062006718100
2017-05-101075.001083.001074.001082.0078008420600
2017-05-091065.001075.001061.001075.00940010055200
2017-05-081049.001065.001049.001065.0094009923400
2017-05-021039.001049.001036.001047.0035003656300
2017-05-011048.001049.001031.001039.0050005204300
2017-04-281057.001059.001039.001043.0041004302600
2017-04-271031.001051.001031.001049.0065006788600
2017-04-261030.001035.001021.001031.0040004113900
2017-04-251029.001029.001021.001023.0020002049100
2017-04-241015.001028.001015.001015.0048004887900
2017-04-211014.001020.001012.001014.0047004765400
2017-04-201007.001020.001007.001015.0022002231000
2017-04-191012.001022.001010.001011.0048004874700
2017-04-181020.001020.001012.001016.0032003255700
2017-04-17995.001014.00995.001005.0022002207700
2017-04-141009.001010.00992.00994.0078007820700
2017-04-13986.001001.00962.00990.001490014651300
2017-04-121000.001005.00991.00999.002040020374200
2017-04-111040.001044.001020.001026.0044004547900
2017-04-101053.001053.001030.001037.0040004160700
2017-04-071021.001036.001010.001010.0086008773700
2017-04-061060.001060.001018.001020.0074007600300
2017-04-051061.001061.001031.001031.0034003532400
2017-04-041060.001060.001035.001051.0049005120300
2017-04-031060.001070.001055.001064.0038004027900
2017-03-311062.001070.001050.001050.0063006682200
2017-03-301070.001070.001060.001060.0035003719700
2017-03-291059.001070.001055.001070.0052005521900
2017-03-281078.001078.001068.001078.0093009986000
2017-03-271073.001074.001065.001068.0067007170800
2017-03-241070.001078.001070.001076.0021002255700
2017-03-231069.001078.001069.001070.0051005467800
2017-03-221079.001080.001061.001068.001290013795500
2017-03-211077.001086.001077.001083.0038004106900
2017-03-171074.001080.001074.001077.0025002694100
2017-03-161076.001076.001070.001076.0050005370700
2017-03-151084.001085.001070.001077.0061006587800
2017-03-141079.001081.001075.001081.0043004641400
2017-03-131078.001079.001073.001078.0056006027700
2017-03-101077.001079.001072.001078.0075008075900
2017-03-091073.001078.001071.001073.0031003331000
2017-03-081075.001076.001073.001073.0028003007200
2017-03-071066.001078.001066.001075.0039004186800
2017-03-061070.001077.001061.001072.0050005338300
2017-03-031078.001078.001068.001075.0043004620100
2017-03-021075.001081.001075.001077.0035003773000
2017-03-011069.001080.001069.001075.0028003006300
2017-02-281076.001080.001075.001080.0052005603100
2017-02-271077.001078.001058.001070.001160012386300
2017-02-241079.001080.001075.001077.0044004746700
2017-02-231075.001078.001073.001078.0022002366800
2017-02-221079.001079.001066.001073.0032003429600
2017-02-211069.001076.001066.001074.0042004504900
2017-02-201076.001079.001070.001074.0036003868000
2017-02-171074.001084.001074.001076.0044004747900
2017-02-161070.001078.001070.001074.0016001719500
2017-02-151080.001080.001070.001074.0039004200000
2017-02-141080.001080.001062.001070.0075008031700
2017-02-131080.001093.001076.001093.0082008911100
2017-02-101077.001081.001074.001077.0068007332400
2017-02-091070.001075.001063.001069.0029003100700
2017-02-081072.001075.001065.001070.0023002459300
2017-02-071062.001076.001062.001072.0054005775700
2017-02-061055.001063.001052.001057.0041004329200
2017-02-031056.001069.001055.001058.0027002859600
2017-02-021065.001067.001062.001062.0031003299200
2017-02-011058.001072.001058.001066.0036003832400
2017-01-311071.001071.001060.001063.0081008617600
2017-01-301071.001076.001070.001071.0046004930600
2017-01-271076.001076.001065.001069.0027002892400
2017-01-261067.001070.001060.001068.0032003409600
2017-01-251067.001073.001065.001067.0048005123300
2017-01-241060.001069.001060.001068.0021002232100
2017-01-231070.001071.001056.001061.0034003625500
2017-01-201062.001062.001053.001059.0048005083000
2017-01-191067.001073.001061.001062.0037003948800
2017-01-181070.001080.001060.001067.0065006923200
2017-01-171080.001081.001075.001077.0037003988200
2017-01-161065.001083.001065.001083.00970010443800
2017-01-131053.001065.001053.001056.0070007403800
2017-01-121067.001067.001055.001062.0040004244400
2017-01-111069.001071.001062.001067.0027002879400
2017-01-101069.001079.001060.001062.001520016256500
2017-01-061060.001066.001052.001065.00970010272300
2017-01-051060.001064.001049.001061.0074007825600
2017-01-041040.001066.001040.001059.001200012654700
2016-12-301028.001053.001028.001047.0070007268800
2016-12-291055.001057.001034.001047.001020010664000
2016-12-281069.001069.001061.001064.0042004471300
2016-12-271059.001069.001057.001065.0082008709200
2016-12-261066.001083.001063.001063.00960010252700
2016-12-221061.001090.001035.001088.001400014910800
2016-12-211085.001086.001065.001071.0090009661900
2016-12-201092.001092.001080.001085.0052005640800
2016-12-191084.001094.001084.001091.0067007301500
2016-12-161094.001094.001086.001092.0086009388400
2016-12-151079.001086.001077.001085.0068007349400
2016-12-141076.001083.001066.001082.0063006777300
2016-12-131088.001088.001059.001079.0061006541900
2016-12-121090.001092.001078.001088.0062006752500
2016-12-091077.001077.001071.001077.0066007099100
2016-12-081077.001077.001067.001067.0063006747200
2016-12-071049.001062.001040.001062.0087009175600

   ※ 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