[4827 福証Q-Board] ビジネス・ワンホールディングス 日足 時系列データ

[4827 福証Q-Board] ビジネス・ワンホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13480.00480.00480.00480.00300144000
2017-12-12480.00480.00480.00480.0010048000
2017-12-11480.00480.00480.00480.0010048000
2017-12-08480.00480.00480.00480.0020096000
2017-12-07470.00478.00470.00472.001300612800
2017-12-06471.00487.00471.00487.00400190000
2017-12-05474.00474.00474.00474.0010047400
2017-12-0400
2017-12-01500.00500.00500.00500.00400200000
2017-11-30490.00490.00490.00490.0020098000
2017-11-29512.00512.00500.00500.001900957700
2017-11-28499.00499.00498.00499.002000997200
2017-11-27483.00483.00483.00483.0010048300
2017-11-24465.00471.00465.00471.00800374900
2017-11-22470.00470.00469.00469.00400187800
2017-11-21462.00470.00462.00470.00300139400
2017-11-20470.00470.00470.00470.00300141000
2017-11-17470.00470.00470.00470.00500235000
2017-11-16459.00467.00447.00467.002100960900
2017-11-15470.00470.00470.00470.00600282000
2017-11-14494.00494.00494.00494.0010049400
2017-11-13480.00480.00455.00475.0045002137000
2017-11-10501.00505.00491.00494.001700848000
2017-11-09520.00526.00519.00521.001600836200
2017-11-08525.00525.00525.00525.00600315000
2017-11-07519.00519.00519.00519.00500259500
2017-11-06509.00513.00509.00513.00300153200
2017-11-02509.00509.00509.00509.0010050900
2017-11-01505.00511.00499.00511.00900454600
2017-10-31524.00524.00506.00506.001200614600
2017-10-30525.00525.00525.00525.0010052500
2017-10-27516.00516.00516.00516.0010051600
2017-10-26520.00520.00520.00520.00300156000
2017-10-25521.00521.00517.00520.00400207500
2017-10-24521.00521.00521.00521.00300156300
2017-10-23520.00521.00515.00521.001700882400
2017-10-20526.00526.00510.00523.0027001415500
2017-10-19495.00503.00495.00503.00300150100
2017-10-18495.00495.00495.00495.002000990000
2017-10-1700
2017-10-16492.00492.00485.00485.001200587100
2017-10-13480.00486.00480.00482.0037001787300
2017-10-12498.00498.00488.00488.0021001043800
2017-10-11503.00503.00503.00503.001300653900
2017-10-10505.00505.00504.00504.001700858300
2017-10-06499.00500.00482.00500.0049002435400
2017-10-05493.00501.00493.00501.00400198000
2017-10-04497.00502.00497.00502.001600799900
2017-10-03514.00517.00507.00507.001700864700
2017-10-02512.00517.00500.00500.00138006919400
2017-09-29511.00511.00511.00511.001200613200
2017-09-28500.00510.00500.00510.001300658000
2017-09-27511.00511.00505.00510.0045002294900
2017-09-26505.00510.00505.00510.00500254000
2017-09-25500.00510.00496.00506.0020001012400
2017-09-22502.00508.00493.00507.001100550900
2017-09-21499.00500.00499.00500.00600299900
2017-09-20509.00509.00499.00500.00800401700
2017-09-19510.00510.00499.00499.00145007276600
2017-09-15488.00494.00485.00494.001300636200
2017-09-14485.00488.00485.00488.0051002474400
2017-09-13481.00481.00481.00481.0010048100
2017-09-1200
2017-09-11473.00473.00473.00473.0025001182500
2017-09-08482.00482.00474.00481.00300143700
2017-09-07477.00478.00477.00478.00400190900
2017-09-06479.00479.00475.00475.00500237900
2017-09-05485.00485.00480.00480.00400193000
2017-09-04476.00485.00476.00485.00500240700
2017-09-01476.00482.00476.00482.00300144000
2017-08-31476.00480.00464.00476.0041001933700
2017-08-30466.00477.00466.00477.00700328300
2017-08-29460.00466.00460.00466.0020092600
2017-08-28446.00460.00446.00460.00600271200
2017-08-25459.00460.00455.00460.001400638800
2017-08-24453.00459.00453.00459.00400181800
2017-08-23459.00460.00458.00460.00600275500
2017-08-22457.00458.00457.00458.00300137300
2017-08-21463.00463.00460.00460.0020092300
2017-08-18466.00466.00463.00463.00700325700
2017-08-17450.00466.00450.00458.002100957900
2017-08-16443.00450.00443.00450.00500222900
2017-08-15446.00454.00446.00446.001200540200
2017-08-14470.00470.00448.00460.0024001098100
2017-08-10478.00478.00465.00465.00500236400
2017-08-09479.00479.00479.00479.00800383200
2017-08-08479.00479.00478.00478.0020095700
2017-08-07471.00471.00471.00471.0010047100
2017-08-04460.00460.00447.00459.0022001000800
2017-08-03459.00460.00455.00455.00800365800
2017-08-02475.00475.00467.00475.00900424500
2017-08-01490.00490.00451.00467.0023001091300
2017-07-31505.00507.00467.00476.0091004509300
2017-07-28410.00433.00401.00433.0041001730000
2017-07-27410.00410.00410.00410.0010041000
2017-07-26415.00415.00402.00402.00800327400
2017-07-2500
2017-07-24411.00435.00411.00415.00111004615700
2017-07-21415.00415.00415.00415.0010041500
2017-07-20416.00416.00415.00415.0020083100
2017-07-19418.00423.00418.00423.00400168700
2017-07-18428.00428.00426.00426.00800341400
2017-07-14427.00427.00426.00426.00400170700
2017-07-13428.00428.00427.00427.00300128200
2017-07-12414.00427.00414.00427.001000424300
2017-07-11420.00420.00419.00420.00800335900
2017-07-10414.00421.00414.00421.0020083500
2017-07-0700
2017-07-06415.00415.00415.00415.00400166000
2017-07-05426.00434.00408.00415.0081003353000
2017-07-04434.00434.00434.00434.00400173600
2017-07-03430.00438.00412.00426.0042001790200
2017-06-30429.00429.00410.00410.001500620300
2017-06-29427.00430.00411.00430.0029001212700
2017-06-28430.00435.00427.00435.00300129200
2017-06-27441.00441.00422.00427.001900815200
2017-06-26434.00441.00417.00417.0041001776000
2017-06-23425.00425.00409.00415.00800332700
2017-06-22405.00420.00405.00420.001100451900
2017-06-21406.00408.00400.00405.002100852000
2017-06-20406.00406.00398.00406.001700688000
2017-06-19400.00410.00400.00400.001600646200
2017-06-16387.00400.00387.00400.00207008264800
2017-06-15386.00386.00386.00386.0010038600
2017-06-14396.00398.00385.00385.0036001407400
2017-06-13399.00399.00387.00395.00102003987100
2017-06-12400.00400.00388.00398.0071002773300
2017-06-09400.00400.00388.00399.00103004020700
2017-06-08400.00410.00396.00400.00192007680000
2017-06-07400.00401.00400.00400.00181007240100
2017-06-06394.00400.00392.00400.005540022142100
2017-06-05405.00405.00388.00388.00228008981600
2017-06-02401.00401.00396.00400.00800319700
2017-06-01401.00401.00401.00401.0010040100
2017-05-31401.00401.00401.00401.00600240600
2017-05-30400.00400.00395.00395.001600636500
2017-05-29388.00402.00388.00402.002500977000
2017-05-26397.00398.00388.00388.00192007513300
2017-05-25398.00403.00395.00395.00129005158100
2017-05-24400.00400.00397.00397.001600638300
2017-05-23400.00401.00399.00401.0034001360000
2017-05-22397.00399.00388.00399.0069002710000
2017-05-19395.00399.00389.00390.0099003920200
2017-05-18395.00395.00395.00395.001000395000
2017-05-17391.00391.00391.00391.0010039100
2017-05-16394.00394.00391.00391.001000392200
2017-05-15399.00399.00391.00391.0049001921500
2017-05-12399.00399.00399.00399.0033001316700
2017-05-11399.00399.00399.00399.001200478800
2017-05-10395.00395.00394.00394.00500197100
2017-05-09391.00399.00391.00399.0028001106500
2017-05-08385.00391.00384.00391.0063002440500
2017-05-02371.00371.00371.00371.0010037100
2017-05-01355.00355.00355.00355.0010035500
2017-04-2800
2017-04-27355.00355.00355.00355.00800284000
2017-04-2600
2017-04-25356.00356.00356.00356.0010035600
2017-04-24358.00360.00348.00348.00500176200
2017-04-21358.00358.00358.00358.0020071600
2017-04-20356.00360.00356.00358.001800645200
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12357.00357.00357.00357.0010035700
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06353.00353.00350.00350.00700245900
2017-04-05353.00359.00353.00359.00300106500
2017-04-04378.00378.00352.00353.00172006073900
2017-04-03383.00383.00383.00383.0010038300
2017-03-31368.00383.00368.00383.0020075100
2017-03-30371.00372.00367.00367.001000370700
2017-03-29385.00385.00385.00385.00400154000
2017-03-28380.00380.00380.00380.0010038000
2017-03-27381.00381.00380.00380.0020076100
2017-03-24364.00380.00364.00380.00500187600
2017-03-23373.00373.00353.00356.002600945200
2017-03-22375.00375.00374.00374.0053001987300
2017-03-21373.00373.00373.00373.0020074600
2017-03-1700
2017-03-16380.00380.00380.00380.00300114000
2017-03-15392.00392.00392.00392.00400156800
2017-03-1400
2017-03-13390.00390.00381.00381.00700269600
2017-03-1000
2017-03-09385.00386.00385.00385.00700269600
2017-03-08393.00393.00390.00390.00400156300
2017-03-07391.00391.00385.00385.001900733900
2017-03-06390.00390.00390.00390.0010039000
2017-03-03391.00398.00391.00398.00500196200
2017-03-02390.00390.00390.00390.0010039000
2017-03-01386.00386.00385.00385.00800308200
2017-02-28392.00392.00385.00385.002500969400
2017-02-27391.00391.00391.00391.00400156400
2017-02-2400
2017-02-23400.00400.00400.00400.0051002040000
2017-02-22387.00387.00386.00386.00400154500
2017-02-2100
2017-02-20385.00385.00385.00385.002000770000
2017-02-17386.00386.00386.00386.0020077200
2017-02-16386.00386.00385.00385.002300885600
2017-02-15395.00395.00385.00385.0057002219400
2017-02-14400.00400.00395.00395.0036001429300
2017-02-13399.00399.00395.00395.002000795400
2017-02-10401.00401.00401.00401.00600240600
2017-02-09407.00407.00407.00407.001900773300
2017-02-08407.00407.00407.00407.0020081400
2017-02-07399.00399.00399.00399.00400159600
2017-02-06400.00400.00400.00400.00500200000
2017-02-03401.00401.00401.00401.00400160400
2017-02-02399.00399.00399.00399.001000399000
2017-02-01401.00404.00401.00404.001500603000
2017-01-31403.00403.00403.00403.00400161200
2017-01-30402.00403.00402.00403.00300120700
2017-01-27410.00410.00410.00410.00300123000
2017-01-26411.00420.00400.00420.0035001416700
2017-01-25411.00412.00411.00411.002100863200
2017-01-24405.00405.00405.00405.0010040500
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-18400.00400.00400.00400.00600240000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12416.00416.00416.00416.00800332800
2017-01-1100
2017-01-10400.00404.00400.00400.00900360800
2017-01-06399.00399.00399.00399.001100438900
2017-01-0500
2017-01-04400.00400.00400.00400.00500200000
2016-12-30400.00400.00395.00395.001000399500
2016-12-29401.00401.00401.00401.001000401000
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-22405.00405.00405.00405.001000405000
2016-12-21409.00409.00409.00409.0010040900
2016-12-20405.00405.00405.00405.00500202500
2016-12-19403.00403.00403.00403.0010040300
2016-12-1600
2016-12-15410.00410.00410.00410.0020082000
2016-12-1400
2016-12-1300
2016-12-12412.00412.00410.00410.00800329000
2016-12-09419.00419.00418.00418.0033001380400

   ※ 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