[4708 東証1部] りらいあコミュニケーションズ 日足 時系列データ

[4708 東証1部] りらいあコミュニケーションズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261199.001225.001196.001202.00438900529766800
2017-05-251202.001202.001184.001194.00250100298697000
2017-05-241222.001229.001197.001197.00303300364882900
2017-05-231217.001222.001195.001203.00291000350647700
2017-05-221225.001225.001205.001217.00182600221450100
2017-05-191241.001265.001228.001236.00533800665245700
2017-05-181203.001236.001198.001227.00411500502991300
2017-05-171248.001248.001198.001209.00648600789664200
2017-05-161242.001262.001216.001259.00608900758181800
2017-05-151170.001240.001150.001234.0013067001571733700
2017-05-121140.001140.001126.001140.00216900246188500
2017-05-111123.001142.001121.001140.00285200322315000
2017-05-101118.001137.001113.001133.00227500256222000
2017-05-091115.001138.001114.001125.00244000274720200
2017-05-081108.001120.001100.001120.00235800262352700
2017-05-021083.001107.001082.001107.00139000152628800
2017-05-011096.001096.001076.001087.00193100209001500
2017-04-281102.001111.001098.001101.00181600199989300
2017-04-271103.001107.001098.001101.00145700160531900
2017-04-261100.001101.001089.001099.00219300240464800
2017-04-251084.001099.001073.001088.00258500281484500
2017-04-241075.001083.001069.001077.00154900166862600
2017-04-211065.001077.001055.001073.00271900290168600
2017-04-201059.001063.001046.001057.00104300110252800
2017-04-191050.001060.001043.001055.00175100184535500
2017-04-181046.001050.001035.001044.00206300215280200
2017-04-171020.001045.001020.001043.00151200156677400
2017-04-141028.001050.001023.001035.00389100402607500
2017-04-131056.001064.001036.001037.00269800281456700
2017-04-121050.001058.001040.001053.00211800222147800
2017-04-111053.001073.001047.001063.00230900245142100
2017-04-101062.001067.001036.001039.00268900280879100
2017-04-071062.001072.001058.001068.00125600133898400
2017-04-061076.001076.001060.001062.00177200188825500
2017-04-051056.001077.001054.001072.00302900323422000
2017-04-041078.001082.001060.001062.00216700231469700
2017-04-031098.001102.001083.001083.00138700150891900
2017-03-311112.001113.001095.001095.00285100313985200
2017-03-301128.001151.001103.001104.00425800477609500
2017-03-291139.001158.001116.001120.00601900684278100
2017-03-281116.001116.001102.001115.00191300212705800
2017-03-271103.001113.001093.001101.00165600182292400
2017-03-241084.001111.001082.001110.00196100216014200
2017-03-231103.001103.001077.001084.00318700345901400
2017-03-221107.001108.001097.001099.00212700234413700
2017-03-211110.001127.001110.001111.00173500193768700
2017-03-171099.001113.001098.001108.00143800159075700
2017-03-161098.001109.001094.001097.00198400218131900
2017-03-151095.001106.001091.001093.00115700126964300
2017-03-141098.001103.001090.001097.00131100143818600
2017-03-131101.001118.001095.001102.00249400275107300
2017-03-101098.001104.001091.001098.00304000333457700
2017-03-091106.001113.001095.001098.00305300335961600
2017-03-081106.001123.001100.001103.00268600297721700
2017-03-071092.001108.001089.001106.00194700214162200
2017-03-061100.001106.001087.001104.00266700292794300
2017-03-031105.001123.001100.001114.00162400180403500
2017-03-021109.001112.001092.001107.00185800204926200
2017-03-011115.001126.001110.001111.00105200117343300
2017-02-281112.001128.001101.001116.00190500213290000
2017-02-271109.001114.001089.001095.00142400156408800
2017-02-241086.001109.001084.001104.00146800161656100
2017-02-231083.001089.001069.001087.00257200277638100
2017-02-221090.001091.001079.001089.00256000277406800
2017-02-211092.001098.001084.001094.006100066658800
2017-02-201086.001093.001083.001090.00108100117573400
2017-02-171081.001096.001081.001091.00112700122630600
2017-02-161081.001091.001078.001087.00174700189550600
2017-02-151093.001100.001082.001089.00135300147458300
2017-02-141107.001109.001088.001088.00158800173837100
2017-02-131091.001102.001087.001097.00115300126539800
2017-02-101095.001101.001073.001083.00260000281037800
2017-02-091084.001099.001069.001086.00234200253267300
2017-02-081075.001076.001055.001067.00183000194756000
2017-02-071096.001099.001074.001078.00182300197836100
2017-02-061056.001116.001056.001096.00431800470230600
2017-02-031143.001215.001138.001146.00192300220889000
2017-02-021164.001178.001155.001160.00123400143813100
2017-02-011158.001165.001136.001148.00218000249891400
2017-01-311161.001179.001159.001176.00146600171528800
2017-01-301174.001189.001162.001182.0099600117277600
2017-01-271183.001195.001178.001187.006450076650500
2017-01-261215.001215.001168.001178.00165500196203800
2017-01-251210.001214.001195.001210.00181200219051700
2017-01-241185.001211.001183.001204.00299000359679400
2017-01-231192.001197.001174.001178.00166400197525200
2017-01-201174.001199.001174.001196.00264400315662000
2017-01-191168.001189.001163.001174.00264600310765100
2017-01-181154.001183.001154.001178.00234600275033100
2017-01-171168.001168.001143.001145.00152100175195100
2017-01-161147.001183.001146.001177.00186000217081300
2017-01-131135.001157.001135.001146.00147200169103200
2017-01-121165.001168.001140.001146.00111400128000000
2017-01-111165.001171.001156.001163.0094400109759300
2017-01-101180.001182.001164.001172.00114900134685100
2017-01-061174.001200.001170.001190.00167000198699200
2017-01-051189.001193.001178.001190.00218200258932300
2017-01-041158.001193.001158.001183.00231500273144300
2016-12-301145.001160.001143.001154.0099600114650700
2016-12-291151.001160.001141.001150.00117000134619900
2016-12-281141.001160.001137.001158.00175600202608300
2016-12-271137.001143.001131.001134.00149300169700200
2016-12-261130.001136.001125.001130.00158500179330500
2016-12-221127.001133.001110.001121.00203400228265400
2016-12-211100.001124.001100.001116.00293500327387300
2016-12-201096.001106.001092.001098.00174300191737800
2016-12-191097.001108.001091.001096.00164300180127100
2016-12-161101.001113.001097.001099.00230500254096100
2016-12-151099.001110.001092.001097.00281100308702400
2016-12-141121.001129.001094.001099.00262000289960700
2016-12-131099.001120.001099.001114.00218200242856500
2016-12-121090.001099.001084.001095.00172500188400300
2016-12-091088.001092.001068.001084.00274200296631700
2016-12-081121.001121.001095.001099.00191900211546800
2016-12-071100.001118.001100.001106.00159600176853600
2016-12-061096.001107.001088.001092.00143800157192100
2016-12-051102.001114.001092.001095.00184900203095400
2016-12-021095.001109.001094.001102.00236100259687600
2016-12-011112.001125.001106.001110.00159700177901900
2016-11-301093.001108.001084.001101.00231300254662200
2016-11-291100.001104.001084.001093.00139900152921700
2016-11-281106.001123.001100.001115.00191700213736600
2016-11-251097.001132.001097.001112.00340500380254600
2016-11-241110.001115.001074.001078.00231900252444400
2016-11-221075.001114.001071.001101.00327400359385700
2016-11-211061.001075.001048.001069.00380900404784200
2016-11-181044.001065.001036.001063.00436000458810100
2016-11-17998.001021.00996.001014.00454200459885800
2016-11-16965.00995.00965.00993.00397000390581700
2016-11-15937.00955.00936.00950.00367800349004600
2016-11-14946.00963.00921.00932.001002000939083600
2016-11-111000.001000.00977.00986.00116300114757900
2016-11-10999.001006.00986.00992.00230400228855400
2016-11-091005.001009.00942.00958.00250300243083100
2016-11-08998.001006.00993.00994.00110200110026000
2016-11-07980.001003.00979.00995.00190800189382600
2016-11-04979.00987.00969.00976.00108900106237700
2016-11-02998.00999.00981.00992.00247600244466700
2016-11-011012.001022.001002.001007.00178600180523100
2016-10-311008.001011.00999.001007.00231600233112600
2016-10-281014.001017.001003.001014.00170000171849600
2016-10-271003.001010.00997.001003.00146800147369000
2016-10-26998.001003.00989.001001.00129700129576100
2016-10-251002.001008.00996.001000.00140700141001500
2016-10-24996.001005.00993.001002.00134100134066300
2016-10-211004.001005.00988.00999.00204600203909200
2016-10-20989.001010.00984.001003.00325700325620700
2016-10-19978.00992.00975.00984.00183400180471600
2016-10-18983.00991.00974.00981.00202200198423500
2016-10-17977.00990.00977.00981.00255400251241600
2016-10-14960.00983.00957.00977.00325900318133400
2016-10-13941.00959.00941.00957.00226800215968700
2016-10-12929.00940.00927.00933.00176500164992900
2016-10-11945.00945.00930.00933.0010550098885900
2016-10-07950.00951.00937.00939.00117100110182300
2016-10-06955.00969.00955.00958.00391900377895300
2016-10-05929.00955.00926.00945.00362300342121000
2016-10-04920.00927.00917.00925.00136300125794400
2016-10-03907.00928.00907.00921.00253400233874200
2016-09-30914.00914.00900.00901.00434800392968200
2016-09-29916.00923.00909.00920.00320900294334900
2016-09-28913.00923.00906.00911.00284400259210500
2016-09-27909.00923.00905.00923.00340100310878400
2016-09-26910.00923.00908.00909.00296100270693500
2016-09-23916.00916.00905.00909.00403100366384100
2016-09-21914.00919.00900.00917.00449600408583100
2016-09-20938.00938.00914.00920.00338400311952900
2016-09-16959.00960.00933.00953.00528400499763400
2016-09-15934.00937.00915.00916.00312900289076800
2016-09-14938.00940.00932.00938.00303400284041300
2016-09-13949.00949.00938.00944.00203600192172800
2016-09-12954.00959.00946.00949.00238600227052400
2016-09-09964.00970.00957.00962.00298500287192600
2016-09-08977.00979.00962.00967.00249500241367000
2016-09-07985.00988.00977.00980.00196700192917600
2016-09-06982.00993.00979.00993.00172000170068400
2016-09-05985.00987.00975.00982.00133700131086900
2016-09-02978.00983.00973.00976.00135700132719000
2016-09-01969.00973.00963.00969.00189800183746700
2016-08-31975.00985.00964.00979.00132400128891000
2016-08-30966.00983.00963.00975.00121800119047000
2016-08-29973.00986.00963.00968.00133000128979500
2016-08-26960.00968.00957.00962.00114600110420500
2016-08-25956.00968.00952.00966.00189900182307000
2016-08-24964.00972.00956.00969.00200200193673200
2016-08-23957.00976.00956.00964.00239600231313900
2016-08-22950.00962.00950.00957.00216100206749300
2016-08-19956.00957.00950.00951.00201700192358200
2016-08-18954.00966.00950.00956.00197300188961600
2016-08-17964.00971.00954.00970.00180700174205100
2016-08-16986.00993.00969.00971.00192300188749000
2016-08-15962.00978.00962.00972.008140078982200
2016-08-12968.00969.00958.00966.009490091615900
2016-08-10955.00967.00948.00961.00180100172718000
2016-08-09954.00964.00946.00961.00261500249968900
2016-08-08968.00973.00949.00961.00195200187027500
2016-08-05955.00961.00944.00954.00241500230407200
2016-08-04990.00991.00952.00953.00281500271526300
2016-08-03970.001003.00969.00994.00319500317649500
2016-08-02970.00997.00966.00987.00234500231199600
2016-08-01992.00998.00977.00980.00226900223724400
2016-07-29990.00991.00962.00991.00252300246939700
2016-07-28991.001004.00982.00997.00345200343357900
2016-07-27980.001003.00980.00998.00680100678920600
2016-07-26951.00972.00941.00965.00452300432665800
2016-07-25978.00987.00941.00950.00550200523109300
2016-07-22966.00970.00951.00967.00403300388014800
2016-07-211000.001002.00984.00989.00231200228928700
2016-07-20975.00998.00967.00995.00539000534647500
2016-07-19951.00980.00928.00970.00824100784516500
2016-07-151030.001041.00956.00962.0010675001046210100
2016-07-141065.001111.001035.001050.00709500756462700
2016-07-131080.001081.001049.001053.00341600361298500
2016-07-121068.001092.001068.001070.00175700189052700
2016-07-111019.001059.001016.001048.00197200206801300
2016-07-081046.001050.001012.001012.00122600125684900
2016-07-071056.001063.001032.001047.00212200222472800
2016-07-061060.001075.001054.001075.00124900132983800
2016-07-051079.001085.001068.001082.007640082383200
2016-07-041076.001084.001066.001080.00162100174639600
2016-07-011066.001089.001046.001086.00288400310067800
2016-06-301091.001092.001063.001066.00222000238423500
2016-06-291091.001100.001074.001091.00269700293479700
2016-06-281067.001084.001053.001070.00258700276934100
2016-06-271061.001090.001060.001084.00213500230292200
2016-06-241118.001126.001010.001038.00260200275050000
2016-06-231096.001108.001087.001103.00179200196961500
2016-06-221128.001131.001085.001096.00219100241174000
2016-06-211109.001145.001108.001132.00341000385199900
2016-06-201095.001118.001095.001109.00222700246673300
2016-06-171089.001100.001080.001085.00322600350609500
2016-06-161122.001126.001080.001081.00270500295039400
2016-06-151104.001130.001104.001115.00389000434569100
2016-06-141144.001150.001105.001116.00330500370359600
2016-06-131140.001155.001116.001142.00276700316547200
2016-06-101179.001179.001153.001160.00269600314414400
2016-06-091160.001177.001155.001169.00293600343492800
2016-06-081161.001172.001156.001168.00351700409394900
2016-06-071158.001172.001143.001168.00197200229466000
2016-06-061148.001158.001122.001155.00263700301600200
2016-06-031120.001163.001120.001158.00455900522387000
2016-06-021120.001137.001100.001116.00283700317485900
2016-06-011115.001144.001109.001120.00480100540749700
2016-05-311099.001122.001080.001121.00429900476311200
2016-05-301140.001147.001111.001116.00340000381092400
2016-05-271097.001140.001095.001122.0011124001242994300
2016-05-261062.001062.001043.001051.00238700250898800
2016-05-251073.001074.001054.001062.00289400307568000
2016-05-241093.001099.001053.001060.00314000335102600
2016-05-231100.001105.001080.001095.00273500298597200

   ※ 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