[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 
2017-11-171248.001269.001240.001263.00195500246324500
2017-11-161222.001250.001215.001242.00123600153261300
2017-11-151219.001235.001211.001223.00299300365607300
2017-11-141218.001232.001210.001225.00171100209734200
2017-11-131193.001232.001182.001219.00592900720080900
2017-11-101268.001280.001229.001260.00537100675356000
2017-11-091328.001347.001287.001293.00350500460277500
2017-11-081290.001326.001287.001326.00222200291570800
2017-11-071266.001300.001260.001286.00377000482485800
2017-11-061209.001275.001190.001265.00620600770459900
2017-11-021343.001356.001326.001343.00255000341613100
2017-11-011350.001363.001346.001360.00284300385072400
2017-10-311325.001341.001321.001332.00125300167092200
2017-10-301314.001334.001313.001328.00351000465666100
2017-10-271312.001316.001302.001311.00130600170820300
2017-10-261317.001319.001304.001314.00188900248230700
2017-10-251345.001352.001326.001329.00206600275443500
2017-10-241328.001353.001328.001343.00180500242217500
2017-10-231326.001327.001312.001321.0096000126680300
2017-10-201321.001326.001313.001318.00103500136483000
2017-10-191312.001325.001312.001321.00207800274247400
2017-10-181314.001328.001307.001315.00106700140326700
2017-10-171327.001327.001311.001318.00151300199411800
2017-10-161321.001334.001313.001316.00186000245690900
2017-10-131294.001319.001293.001316.00399800523209500
2017-10-121287.001319.001282.001285.00193500249714300
2017-10-111280.001299.001265.001274.00161000204914300
2017-10-101272.001284.001257.001282.00305700390330100
2017-10-061301.001304.001283.001285.00243600313619300
2017-10-051305.001327.001305.001310.00270800356184900
2017-10-041307.001314.001292.001302.00289400377211100
2017-10-031306.001314.001286.001307.00270700352849900
2017-10-021299.001306.001279.001305.00276400358853200
2017-09-291290.001299.001269.001298.00258200332010500
2017-09-281279.001307.001267.001291.00271900350846700
2017-09-271298.001310.001270.001274.00257700329422800
2017-09-261325.001332.001304.001327.00330700436710100
2017-09-251326.001332.001313.001330.00184200243687200
2017-09-221317.001332.001311.001321.00121800161058500
2017-09-211319.001325.001307.001315.00163300215141500
2017-09-201320.001336.001312.001325.00341500451573000
2017-09-191380.001397.001287.001319.00592000785165700
2017-09-151251.001280.001251.001280.00243300308820100
2017-09-141242.001262.001242.001257.00112200141054900
2017-09-131250.001257.001243.001248.00213200266612300
2017-09-121255.001271.001231.001240.00239300298177800
2017-09-111226.001253.001225.001250.00192400239171100
2017-09-081206.001225.001199.001222.00176700214472000
2017-09-071206.001212.001193.001203.00133300160186000
2017-09-061180.001211.001180.001208.00117100140632400
2017-09-051207.001207.001184.001189.00198700236770600
2017-09-041210.001214.001198.001205.00190200229530500
2017-09-011225.001228.001214.001220.00107700131590900
2017-08-311216.001237.001216.001227.00121000148787700
2017-08-301220.001226.001212.001221.0096400117545700
2017-08-291200.001220.001199.001219.00130600158219200
2017-08-281211.001224.001201.001216.00176300213358800
2017-08-251194.001224.001186.001212.00285600346002900
2017-08-241178.001194.001175.001187.00197000233709300
2017-08-231196.001198.001167.001187.00291700345750100
2017-08-221156.001199.001156.001186.00385000455864800
2017-08-211155.001168.001146.001155.00225500260960700
2017-08-181153.001156.001142.001142.00215400247143300
2017-08-171182.001183.001157.001158.00337300393008100
2017-08-161200.001211.001181.001194.00418200501635600
2017-08-151202.001212.001196.001201.00253700305281000
2017-08-141185.001211.001181.001199.00355600425573800
2017-08-101174.001191.001174.001185.00250900297244800
2017-08-091202.001210.001173.001175.00316400374279500
2017-08-081224.001224.001196.001200.00326400393823500
2017-08-071184.001234.001182.001220.00650100784629400
2017-08-041200.001206.001186.001204.00274900329149100
2017-08-031190.001196.001185.001196.00147500175954800
2017-08-021180.001195.001180.001191.00119900142669100
2017-08-011179.001183.001172.001180.00208800245786000
2017-07-311186.001188.001172.001179.00156700184712900
2017-07-281196.001203.001190.001197.00150800180386700
2017-07-271180.001201.001180.001192.00142100169589500
2017-07-261191.001192.001178.001181.00184200217577100
2017-07-251208.001210.001184.001195.00247500295424400
2017-07-241186.001206.001186.001205.00251500301300400
2017-07-211195.001203.001178.001197.00339600405528500
2017-07-201209.001212.001198.001198.00198000238346400
2017-07-191210.001215.001204.001204.00170800206614600
2017-07-181210.001210.001198.001208.00133000160357200
2017-07-141210.001221.001207.001215.00165900201454800
2017-07-131213.001216.001205.001212.00127400154365500
2017-07-121205.001222.001204.001205.00134200162210900
2017-07-111201.001222.001201.001219.00119600145349500
2017-07-101210.001212.001198.001208.00156600188832100
2017-07-071218.001229.001208.001209.00163000198353000
2017-07-061225.001229.001198.001218.00197800240008000
2017-07-051197.001219.001197.001215.00302500366139500
2017-07-041249.001249.001199.001202.00314200381881900
2017-07-031234.001273.001233.001248.00388500487385700
2017-06-301200.001236.001199.001222.00350100427858500
2017-06-291210.001222.001200.001208.00339400410412200
2017-06-281234.001239.001215.001215.00151500185679600
2017-06-271240.001243.001225.001232.00167800206742000
2017-06-261224.001238.001210.001231.00232600285251800
2017-06-231240.001248.001219.001226.00234800289048800
2017-06-221251.001255.001234.001241.00254900316747600
2017-06-211232.001269.001232.001244.00512000640589600
2017-06-201222.001237.001221.001228.00293000360259500
2017-06-191212.001222.001210.001216.0084900103248900
2017-06-161223.001223.001205.001212.00260500315473500
2017-06-151216.001230.001216.001218.00169200206657000
2017-06-141226.001233.001216.001217.00229600280820400
2017-06-131212.001237.001196.001225.00282200346090100
2017-06-121199.001215.001189.001213.00163300196894800
2017-06-091200.001221.001198.001204.00269700325743100
2017-06-081211.001226.001204.001220.00187000227991200
2017-06-071212.001222.001209.001221.00154700188340200
2017-06-061237.001243.001218.001218.00124800152957700
2017-06-051225.001234.001219.001230.00167800206036400
2017-06-021245.001247.001222.001225.00226300278177900
2017-06-011234.001247.001231.001243.00236600293384400
2017-05-311221.001228.001215.001222.00176000215201000
2017-05-301220.001222.001207.001220.00149500181923800
2017-05-291216.001220.001209.001213.00107900131077500
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

   ※ 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