[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 
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
2016-05-201090.001098.001075.001095.00226100245793600
2016-05-191088.001098.001063.001091.00377800408140300
2016-05-181108.001108.001054.001079.00529700568910000
2016-05-171109.001133.001095.001105.00417300463141200
2016-05-161100.001161.001085.001103.00494400556722500
2016-05-131090.001103.001072.001100.00429800468337500
2016-05-121080.001106.001080.001098.00329800360543900
2016-05-111117.001120.001083.001105.00262500288154800
2016-05-101104.001118.001093.001114.00171400190026200
2016-05-091092.001107.001087.001096.00129600142532000
2016-05-061068.001084.001062.001082.00177300190482200
2016-05-021091.001099.001053.001070.00362500388644400
2016-04-281160.001179.001121.001143.00298400345090500
2016-04-271134.001155.001124.001147.00309100353846300
2016-04-261145.001160.001108.001120.00352100396795700
2016-04-251152.001152.001123.001140.00218700248845600
2016-04-221131.001153.001123.001150.00221800253001100
2016-04-211119.001149.001119.001133.00320600364003400
2016-04-201099.001115.001095.001107.00310200343528800
2016-04-191089.001093.001070.001084.00398800431394300
2016-04-181076.001081.001047.001067.0010438001108243300
2016-04-151120.001140.001096.001128.00524800588154000
2016-04-141142.001142.001111.001126.00544000610664600
2016-04-131139.001148.001106.001125.00470700528884400
2016-04-121139.001160.001116.001136.00652600743335200
2016-04-111130.001141.001111.001131.00435300490130500
2016-04-081087.001134.001082.001122.00485500539372900
2016-04-071065.001118.001063.001102.00492900542335100
2016-04-061083.001084.001051.001061.00401200428493500
2016-04-051091.001110.001076.001081.00676800739444700
2016-04-041080.001105.001069.001089.00520100568181300
2016-04-011056.001095.001033.001077.009694001034055300
2016-03-311012.001056.001002.001041.00467600487391600
2016-03-301017.001019.00993.001000.00247200247808200
2016-03-291015.001030.00999.001027.00315600321818000
2016-03-281005.001029.00994.001028.00439800445223200
2016-03-25982.001008.00976.001005.00356300352653100
2016-03-24966.00984.00966.00980.00280100273626900
2016-03-23985.00992.00964.00966.00352400344180100
2016-03-22980.00995.00961.00977.00613400596721900
2016-03-18988.00999.00965.00976.00473800464290100
2016-03-171000.001010.00989.00997.00301500301339900
2016-03-161025.001027.00999.001004.00349100351367000
2016-03-151046.001061.001037.001044.00150800157795900
2016-03-141064.001067.001034.001040.00136700143027500
2016-03-111027.001044.001017.001038.00145900150775700
2016-03-10998.001052.00995.001040.00304100314260300
2016-03-091000.001004.00981.00987.00145600143975700
2016-03-081012.001012.00981.001000.00201500200848400
2016-03-071018.001022.001005.001013.00117200118790100
2016-03-04985.00995.00969.00991.00378700371424700
2016-03-03990.001000.00981.00986.00161800160046600
2016-03-021013.001028.00992.00994.00134400135561700
2016-03-01994.001001.00977.00991.00108600107359700
2016-02-29995.001013.00989.00994.00173100173607900
2016-02-26986.00993.00968.00980.00117300115005100
2016-02-25952.00991.00952.00971.00191000186268800
2016-02-24955.00969.00942.00956.00212400202398200
2016-02-23997.001001.00959.00973.00259100252706000
2016-02-22959.00993.00958.00982.00122000119764300
2016-02-19957.00971.00942.00962.00140200134400100
2016-02-18949.00972.00943.00966.00239500230069000
2016-02-17932.00940.00912.00927.00283400261681500
2016-02-16945.00958.00937.00938.00298200282550800
2016-02-15939.00963.00928.00955.00259400245248900
2016-02-12897.00912.00881.00883.00343400307650300
2016-02-10984.00992.00916.00928.00321900302123000
2016-02-09997.001007.00974.00977.00191800188676900
2016-02-081020.001055.001020.001035.00179100185881000
2016-02-051087.001100.001014.001038.00323300337780700
2016-02-041040.001117.001032.001110.00474500521298400
2016-02-031030.001053.001019.001048.00184800192374300
2016-02-021049.001078.001041.001060.00180800191781100
2016-02-011052.001075.001046.001060.00180000191033600
2016-01-291031.001054.001018.001046.00292400304248200
2016-01-281001.001030.001001.001020.00177200180442700
2016-01-271006.001011.00999.001003.00202100203124100
2016-01-26981.00998.00974.00976.00143900141771200
2016-01-25988.001008.00982.00987.00171400169775000
2016-01-22978.00983.00960.00981.00279700271653500
2016-01-21977.00989.00931.00932.00258500248814100
2016-01-201035.001040.00978.00979.00338000337562000
2016-01-191052.001069.001031.001035.00341300355997000
2016-01-181068.001074.001052.001063.00194700206671500
2016-01-151115.001135.001082.001088.00211300233249000
2016-01-141090.001109.001082.001101.00296100325137400
2016-01-131135.001159.001106.001129.00503000569221000
2016-01-121155.001157.001073.001075.00485600537987800
2016-01-081199.001230.001190.001191.00683600823524500
2016-01-071157.001213.001157.001188.00784600934638900
2016-01-061110.001173.001110.001145.00729500835496600
2016-01-051038.001124.001038.001112.00480300521845600
2016-01-041035.001059.001026.001038.00241800251586900
2015-12-301046.001050.001029.001040.00276700286983100
2015-12-291045.001045.001030.001040.00172200178811200
2015-12-281010.001037.001009.001035.00159600163609300
2015-12-251038.001038.001004.001011.00403400408860100
2015-12-241098.001100.001034.001035.00497900521429300
2015-12-221103.001117.001103.001110.00153600170518900
2015-12-211113.001124.001089.001103.00192200211620400
2015-12-181156.001158.001116.001118.00211800240815200
2015-12-171140.001162.001137.001150.00137600158383200
2015-12-161145.001149.001126.001132.00146900166474200
2015-12-151148.001164.001137.001137.00211300242561300
2015-12-141124.001140.001115.001138.00111500125763800
2015-12-111119.001146.001118.001141.00221800251124500
2015-12-101137.001151.001124.001133.00199000226452000
2015-12-091145.001159.001139.001141.00198500227303800
2015-12-081159.001171.001144.001153.00217200251443800
2015-12-071165.001174.001152.001156.00291400338052900
2015-12-041136.001181.001136.001165.00359800418081600
2015-12-031144.001155.001137.001153.00239800274651300

   ※ 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