[4798 東証2部] エル・シー・エーホールディングス 日足 時系列データ

[4798 東証2部] エル・シー・エーホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-11-301.001.001.001.00184900184900
2015-11-271.001.001.001.005100051000
2015-11-261.001.001.001.005910059100
2015-11-251.001.001.001.007370073700
2015-11-241.001.001.001.003020030200
2015-11-201.001.001.001.00197100197100
2015-11-191.001.001.001.005710057100
2015-11-181.001.001.001.006530065300
2015-11-171.001.001.001.00131700131700
2015-11-161.001.001.001.00102500102500
2015-11-131.001.001.001.006620066200
2015-11-121.001.001.001.004870048700
2015-11-111.001.001.001.009760097600
2015-11-101.001.001.001.00147900147900
2015-11-091.001.001.001.00862600862600
2015-11-061.001.001.001.00443600443600
2015-11-051.001.001.001.00459300459300
2015-11-041.001.001.001.0041653004165300
2015-11-021.001.001.001.001057810010578100
2015-10-303.004.003.003.00403770012192100
2015-10-293.004.003.003.00400410012284200
2015-10-283.004.003.003.00319220010555800
2015-10-273.004.003.003.00404240012246500
2015-10-264.004.003.003.00390490014078000
2015-10-234.004.003.003.00417500016089000
2015-10-223.004.003.003.00410470013338900
2015-10-213.004.003.003.00379410011589200
2015-10-203.004.003.003.00478750014513300
2015-10-193.004.003.003.00424870013442200
2015-10-163.004.003.003.00355530010854000
2015-10-154.004.003.003.00526210017654200
2015-10-143.004.003.003.00428570012923500
2015-10-133.004.003.003.00560780016861100
2015-10-093.004.003.003.00486050016059300
2015-10-083.004.003.003.00400430012805900
2015-10-073.004.003.003.00431030013133200
2015-10-063.004.003.003.00363590011036600
2015-10-053.004.003.003.00470850014353700
2015-10-023.004.003.003.00473080014495600
2015-10-013.004.003.003.00413950012533200
2015-09-303.004.003.003.00447400013458400
2015-09-294.004.003.003.00502270018054900
2015-09-283.004.003.003.00434690013092200
2015-09-253.004.003.003.00388390011859800
2015-09-244.004.003.003.00409000014832900
2015-09-183.004.003.004.00450310014256600
2015-09-173.004.003.003.00450300013581200
2015-09-163.004.003.003.00421570013535300
2015-09-153.004.003.003.00443840013640300
2015-09-144.004.003.004.00360350014152900
2015-09-113.004.003.004.00414960014396700
2015-09-103.004.003.003.00436110013606400
2015-09-093.004.003.003.00459090014767400
2015-09-083.004.003.003.00337990011270000
2015-09-073.004.003.004.00367210011561500
2015-09-044.004.003.003.00479200018059600
2015-09-033.004.003.003.0026683008088700
2015-09-024.004.003.003.00553590021562700
2015-09-014.004.003.003.00432330015819600
2015-08-314.004.003.004.00541620021305800
2015-08-283.004.003.004.00499180016233300
2015-08-273.004.003.004.00497770016197900
2015-08-264.004.003.003.001129850037349100
2015-08-253.004.003.003.001033300031469400
2015-08-244.004.003.004.00696760026483400
2015-08-214.004.003.004.00747610029754300
2015-08-204.004.003.004.00863030032588900
2015-08-193.004.003.004.00616550021448900
2015-08-183.004.003.004.00979170033932100
2015-08-173.004.003.004.00588820019712900
2015-08-143.004.003.003.00826850025458000
2015-08-134.004.003.003.00575450021179400
2015-08-124.004.003.003.00802960029514400
2015-08-114.004.003.004.00678210027013000
2015-08-104.004.003.004.00957050037392400
2015-08-074.004.003.004.00830700031419300
2015-08-064.004.003.004.00919170036169500
2015-08-053.004.003.004.00673920023852300
2015-08-044.004.003.004.00884540035105400
2015-08-034.004.003.004.00754030029185400
2015-07-314.004.003.004.001513950060161700
2015-07-304.005.004.004.001873760075213100
2015-07-294.005.004.004.001915700076672900
2015-07-284.005.004.004.001340360053916300
2015-07-274.005.004.004.00971660038940500
2015-07-244.005.004.004.00956280038378800
2015-07-234.005.004.004.00681560027294500
2015-07-225.005.004.004.00544510024816100
2015-07-215.005.004.004.00681870031871000
2015-07-175.005.004.004.00549940024689000
2015-07-164.005.004.004.00699750027999600
2015-07-154.005.004.004.00444830017816200
2015-07-144.005.004.004.00578500023247400
2015-07-135.005.004.004.00447180020572300
2015-07-104.005.004.004.00621780024909200
2015-07-094.005.004.004.00733240029421800
2015-07-084.005.004.004.00665590027325700
2015-07-074.005.004.004.00424390017879600
2015-07-064.005.004.004.00787060032390300
2015-07-035.005.004.005.00551640026422700
2015-07-024.005.004.005.00693140029994500
2015-07-015.005.004.004.00555810025745200
2015-06-305.005.004.004.00715960034955100
2015-06-294.005.004.004.00477070019307200
2015-06-264.005.004.004.00510040020693300
2015-06-254.005.004.004.00453250018442200
2015-06-244.005.004.004.00500960020590300
2015-06-234.005.004.004.00626270025077600
2015-06-224.005.004.004.00620660025333900
2015-06-194.005.004.004.00850450036784600
2015-06-184.005.004.004.00608200024691500
2015-06-174.005.004.004.00735850029578900
2015-06-164.005.004.004.00502860020245100
2015-06-154.005.004.004.00980550039398000
2015-06-125.005.004.004.00560610025785200
2015-06-114.005.004.004.00683720027891200
2015-06-105.005.004.004.00656570031880500
2015-06-094.005.004.004.00643780027381100
2015-06-084.005.004.005.00543750023517700
2015-06-055.005.004.004.00833540037756200
2015-06-044.005.004.004.00772870031790100
2015-06-034.005.004.004.00725870029166000
2015-06-025.005.004.004.00721700033221800
2015-06-014.005.004.004.00644010025823000
2015-05-294.005.004.004.00810850032552800
2015-05-284.005.004.004.00738180029788100
2015-05-275.005.004.004.00812980036815000
2015-05-264.005.004.004.00515850020746100
2015-05-254.005.004.004.00864640035411100
2015-05-224.005.004.004.00658000026411100
2015-05-214.005.004.004.00819190035352300
2015-05-205.005.004.004.00739770033953400
2015-05-195.005.004.004.00744280034124500
2015-05-184.005.004.005.00894790037482000
2015-05-154.005.004.004.001407540058447700
2015-05-144.005.004.004.00749510030332600
2015-05-134.005.004.004.001198550048223000
2015-05-124.005.004.004.001840890073978800
2015-05-115.005.004.005.00784730039115100
2015-05-085.005.004.005.00942150046787400
2015-05-075.005.004.005.00977890048776100
2015-05-015.005.004.005.001128660055666800
2015-04-304.005.004.004.00667400026857800
2015-04-284.005.004.004.00669700027347500
2015-04-274.005.004.004.00958130041980000
2015-04-244.005.004.004.00791460031935400
2015-04-234.005.004.005.00711270029963700
2015-04-225.005.004.004.00615010028471100
2015-04-214.005.004.005.00842340035091500
2015-04-204.005.004.005.00485350020458200
2015-04-175.005.004.005.00700260034955300
2015-04-164.005.004.005.00663990029147100
2015-04-155.005.004.005.00978910048008400
2015-04-145.005.004.004.00542660025760800
2015-04-135.005.004.005.00672680032606100
2015-04-105.005.004.005.00577770028709900
2015-04-094.005.004.004.00877250035624300
2015-04-085.005.004.005.00696410032524200
2015-04-075.006.004.005.0086898500434542400
2015-04-065.005.004.005.00669240033361600
2015-04-035.005.004.005.00769500037913400
2015-04-025.005.004.005.00773650038642600
2015-04-015.005.004.005.00973490048497900
2015-03-315.005.004.005.001051520052540000
2015-03-305.005.004.005.00895890044701200
2015-03-275.005.004.005.00731870036566700
2015-03-265.005.004.005.00886360044185700
2015-03-255.005.004.005.001120120055821900
2015-03-245.005.004.005.0052157400260739600
2015-03-235.005.004.005.00703280035059100
2015-03-205.005.004.005.00710290035226700
2015-03-195.005.004.005.00488770024271100
2015-03-184.005.004.005.001314840061802700
2015-03-175.006.004.004.0020606300102224500
2015-03-165.006.005.005.00913600045824500
2015-03-135.006.005.005.00621300032885200
2015-03-126.006.005.005.00571110032104000
2015-03-115.006.005.005.00402260020251200
2015-03-105.006.005.005.00790670039773400
2015-03-095.006.005.006.00845910046215400
2015-03-065.006.005.005.00802180041013200
2015-03-055.006.005.005.00643750032333400
2015-03-045.006.005.006.00886670045573800
2015-03-035.006.005.005.00667660033665300
2015-03-025.006.005.005.00757130039103500
2015-02-275.006.005.005.00580710029547900
2015-02-266.006.005.006.00692600041398200
2015-02-255.006.004.006.0021647300113267800
2015-02-245.005.004.005.00935240046703800
2015-02-235.005.004.005.001093360053891300
2015-02-205.005.004.005.00762440037975300
2015-02-194.005.004.005.001066440046525800
2015-02-185.005.004.004.00659870030053500
2015-02-174.005.004.004.00831720036185000
2015-02-164.005.004.004.00880200038308900
2015-02-135.005.004.004.00716690034388100
2015-02-125.005.004.005.00826420041013800
2015-02-105.005.004.004.00710470034858200
2015-02-095.005.004.004.00863230039409400
2015-02-064.005.004.005.00684810030085200
2015-02-055.005.004.005.00872230043488000
2015-02-045.005.004.004.00609040028172800
2015-02-034.005.004.005.001005480041064700
2015-02-024.005.004.004.001087400043934800
2015-01-305.005.004.005.00786390039250100
2015-01-295.005.004.005.00705520035185000
2015-01-285.005.004.005.001134970056577300
2015-01-275.005.004.005.00655520032730600
2015-01-265.005.004.005.00718020035667900
2015-01-235.005.004.005.00617050029116100
2015-01-225.005.004.005.00681450033879300
2015-01-215.005.004.005.00658720032850100
2015-01-205.005.004.005.00931340046338600
2015-01-195.005.004.005.00900630044833000
2015-01-165.005.004.005.001024400048407700
2015-01-155.005.004.004.00702600032910400
2015-01-144.005.004.005.00806820035677800
2015-01-135.005.004.005.001051140052431000
2015-01-094.005.004.005.00847120036772800
2015-01-085.005.004.005.00873410041000500
2015-01-075.005.004.005.00855090040589300
2015-01-065.005.004.004.00972800048028800
2015-01-055.005.004.004.001091180049924600
2014-12-304.005.004.004.001072090047127400
2014-12-295.005.004.005.001132180053277700
2014-12-264.005.004.004.001021720041084300
2014-12-255.005.004.004.001257370060713000
2014-12-244.005.004.004.001272340051055700
2014-12-225.005.004.005.001158510056107000
2014-12-194.005.004.004.001448450064172800
2014-12-184.005.004.004.001377000060658600
2014-12-175.005.004.005.001367680068302900
2014-12-165.005.004.005.001479330072441300
2014-12-155.006.004.005.0068549400338881500
2014-12-125.006.005.005.001830820091746300
2014-12-115.006.005.005.0024836000124233500
2014-12-105.006.005.005.001539200082057900
2014-12-095.006.005.005.0022847300114459000
2014-12-085.006.005.005.001520810077958800
2014-12-056.006.005.006.001510320086355900
2014-12-046.006.005.006.001424980079203500
2014-12-035.006.005.005.001414060075631100
2014-12-025.006.005.005.001719020090216900
2014-12-015.006.004.005.00115218000575988000
2014-11-285.006.004.005.0035974400179894800
2014-11-275.006.005.005.001363160068314700
2014-11-266.006.005.005.001311180071358600
2014-11-255.006.005.005.001222060065603400
2014-11-215.006.005.005.001203480064594800
2014-11-205.006.005.005.001076880053899300

   ※ 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