[5856 東証2部] 東理ホールディングス 日足 時系列データ

[5856 東証2部] 東理ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1186.0089.0086.0087.0025850022680900
2017-12-0887.0087.0085.0087.0021030018062400
2017-12-0785.0087.0085.0087.0014880012820000
2017-12-0685.0086.0084.0086.0035150029926900
2017-12-0587.0088.0085.0087.0037970032750900
2017-12-0489.0089.0087.0087.00779006837600
2017-12-0189.0091.0088.0088.0019110017022600
2017-11-3090.0090.0088.0089.0019310017205000
2017-11-2991.0091.0086.0090.001160600102584600
2017-11-2889.0090.0088.0090.0056290050300600
2017-11-2786.0089.0086.0089.0040770035617900
2017-11-2485.0087.0085.0085.0015610013374300
2017-11-2285.0086.0084.0085.0020830017764500
2017-11-2185.0086.0084.0085.0019250016364000
2017-11-2085.0087.0083.0084.0042480035871400
2017-11-1785.0088.0085.0085.0043070037137100
2017-11-1684.0085.0084.0084.0014810012479300
2017-11-1586.0086.0084.0085.0020720017576900
2017-11-1487.0087.0085.0085.0035330030542900
2017-11-1388.0090.0087.0087.0027630024365600
2017-11-1088.0089.0087.0087.0027060023758900
2017-11-0990.0092.0088.0089.0049140044051900
2017-11-0887.0090.0087.0089.0032680028945800
2017-11-0790.0091.0086.0087.0066510058558600
2017-11-0691.0092.0090.0090.0042700038741900
2017-11-0295.0097.0089.0090.0099210091586500
2017-11-0198.0099.0095.0095.001087900104947200
2017-10-31104.00106.0095.0099.003001700301058700
2017-10-3091.00107.0091.00101.007346600733255700
2017-10-2789.0091.0088.0091.001189100106590800
2017-10-2684.0092.0083.0089.002673000236101900
2017-10-2584.0085.0084.0084.00861007249100
2017-10-2485.0085.0083.0085.0034730029167700
2017-10-2385.0085.0084.0085.00474004015200
2017-10-2086.0086.0084.0084.0015920013534200
2017-10-1986.0087.0085.0087.0031780027338500
2017-10-1884.0086.0084.0086.0017490014838600
2017-10-1785.0085.0084.0084.0015650013240300
2017-10-1685.0085.0084.0085.0016440013922000
2017-10-1385.0086.0084.0085.00847007187100
2017-10-1284.0085.0084.0085.001131009570100
2017-10-1184.0085.0084.0084.0012830010813500
2017-10-1085.0086.0084.0085.0014310012193400
2017-10-0685.0086.0085.0085.0011950010166300
2017-10-0586.0086.0085.0085.001075009166900
2017-10-0487.0087.0085.0086.001011008696700
2017-10-0387.0087.0085.0087.0020360017559800
2017-10-0286.0087.0085.0087.0020720017818500
2017-09-2986.0086.0084.0085.00973008274100
2017-09-2885.0086.0085.0086.0015060012818200
2017-09-2785.0086.0084.0085.00861007342900
2017-09-2686.0086.0084.0085.0017120014472800
2017-09-2584.0088.0083.0086.0037070031684300
2017-09-2286.0087.0083.0083.0031000026101000
2017-09-2187.0088.0086.0087.0018610016075700
2017-09-2088.0088.0086.0087.0012680011041600
2017-09-1987.0088.0085.0088.0014170012276000
2017-09-1586.0086.0085.0085.00889007602000
2017-09-1488.0088.0085.0085.0022880019791400
2017-09-1385.0088.0084.0088.0027760023944600
2017-09-1285.0085.0083.0085.0019930016757800
2017-09-1183.0085.0083.0085.0022180018710700
2017-09-0883.0084.0082.0082.00627005183100
2017-09-0783.0084.0082.0082.0013100010877100
2017-09-0682.0084.0081.0082.0028430023355600
2017-09-0588.0088.0082.0082.0063800053850500
2017-09-0487.0088.0086.0088.0035390030799000
2017-09-0186.0090.0086.0087.0079070070138500
2017-08-3187.0087.0086.0086.00998008632700
2017-08-3087.0088.0086.0087.0015110013124400
2017-08-2986.0087.0086.0086.0012720010974700
2017-08-2887.0087.0086.0087.00736006351500
2017-08-2586.0087.0085.0085.0018570016030000
2017-08-2486.0087.0085.0086.0012130010436400
2017-08-2385.0087.0084.0085.0027460023477200
2017-08-2284.0088.0084.0084.0047560040594300
2017-08-2186.0086.0084.0084.0019920016913000
2017-08-1887.0087.0085.0085.0022480019403200
2017-08-1788.0088.0086.0087.0022580019652900
2017-08-1687.0089.0086.0088.0029340025655400
2017-08-1586.0089.0086.0087.0030350026421600
2017-08-1487.0088.0085.0087.0032070027638600
2017-08-1090.0090.0086.0086.0042090036971100
2017-08-0991.0091.0087.0090.0042940038196300
2017-08-0890.0092.0089.0092.0029380026636400
2017-08-0791.0092.0089.0090.0035700032276300
2017-08-0487.0092.0086.0091.0056160050273200
2017-08-0388.0089.0086.0087.0028930025143700
2017-08-0285.0092.0085.0088.001179900104686200
2017-08-0188.0089.0085.0085.0050610043782500
2017-07-3192.0093.0087.0088.00106230094704900
2017-07-2897.0097.0091.0092.001229700114161700
2017-07-2796.0099.0095.0095.0093500090363700
2017-07-2697.0099.0095.0095.0079940077186200
2017-07-25100.00100.0095.0097.001042800101769000
2017-07-2498.00108.0095.0099.004683100471984600
2017-07-2191.00106.0090.0097.004205600416367000
2017-07-2095.0098.0091.0092.001596600149966500
2017-07-1992.0096.0092.0096.001559000146189400
2017-07-1896.0097.0092.0092.002429300229855200
2017-07-14102.00103.0095.0098.007400600725572100
2017-07-13120.00122.00107.00110.003352500381157500
2017-07-12128.00128.00121.00124.003497500430699300
2017-07-11124.00143.00115.00129.00288756003758829300
2017-07-1089.00119.0089.00119.0095194001029382600
2017-07-0788.0091.0087.0089.0070260062039200
2017-07-0693.0094.0089.0090.00102350092933000
2017-07-0586.0095.0086.0093.003922300359566100
2017-07-0495.00100.0085.0087.008153300766467600
2017-07-0379.0095.0078.0093.0010986700967996500
2017-06-3078.0082.0077.0077.002432900191507800
2017-06-2971.0082.0070.0077.006160900474711000
2017-06-2871.0073.0070.0071.0063070045146400
2017-06-2773.0073.0070.0071.0088480063352200
2017-06-2671.0077.0070.0071.001676200123047000
2017-06-2374.0075.0067.0072.002962700210836600
2017-06-2277.0078.0074.0074.00129490097330200
2017-06-2176.0078.0073.0078.002246200168802500
2017-06-2096.0098.0076.0078.00127661001085291300
2017-06-1971.0098.0071.0092.00241432002171573500
2017-06-1671.0071.0068.0068.0056560039348300
2017-06-1575.0077.0070.0071.001454200106824800
2017-06-1470.0078.0070.0072.003474600256807900
2017-06-1368.0070.0067.0070.00124500085716700
2017-06-1266.0070.0064.0067.00139160093228400
2017-06-0962.0067.0061.0065.001570500100825800
2017-06-0860.0062.0059.0062.0035800021835500
2017-06-0760.0061.0059.0059.001093006532700
2017-06-0660.0060.0059.0059.00270001614200
2017-06-0560.0061.0059.0060.00991006009800
2017-06-0258.0060.0058.0060.0020300012099600
2017-06-0159.0059.0058.0059.00500002935900
2017-05-3159.0059.0058.0059.00306001782600
2017-05-3059.0059.0058.0059.00299001752200
2017-05-2958.0059.0058.0058.00362002120900
2017-05-2659.0059.0058.0058.00266001547600
2017-05-2559.0059.0058.0059.00523003071200
2017-05-2459.0060.0059.0059.00971005739000
2017-05-2358.0059.0058.0059.00605003511200
2017-05-2257.0058.0057.0058.00345001979500
2017-05-1958.0058.0057.0057.00356002040000
2017-05-1857.0059.0057.0058.0021560012556100
2017-05-1758.0058.0057.0057.00296001694600
2017-05-1658.0058.0057.0058.001149006642000
2017-05-1558.0059.0058.0058.00253001468900
2017-05-1258.0059.0058.0058.00428002495800
2017-05-1159.0059.0058.0059.00346002031000
2017-05-1058.0059.0058.0058.00277001614000
2017-05-0959.0059.0058.0059.00296001739300
2017-05-0859.0059.0058.0059.00948005526800
2017-05-0257.0059.0057.0059.00360002094100
2017-05-0158.0059.0057.0057.0015400891800
2017-04-2858.0059.0057.0057.00302001752200
2017-04-2759.0059.0057.0057.00638003691100
2017-04-2659.0059.0058.0058.009700566500
2017-04-2559.0059.0058.0058.0015400904700
2017-04-2457.0059.0057.0058.00848004909500
2017-04-2157.0057.0056.0057.00618003514800
2017-04-2056.0057.0056.0057.00650003650700
2017-04-1958.0058.0056.0057.00184001049400
2017-04-1856.0057.0056.0057.00584003321300
2017-04-1755.0056.0055.0055.00219001212800
2017-04-1454.0056.0054.0055.00353001939700
2017-04-1354.0055.0054.0055.00600003285200
2017-04-1257.0057.0053.0055.0044530024391500
2017-04-1158.0059.0057.0058.001172006801800
2017-04-1058.0059.0058.0059.00391002269100
2017-04-0758.0059.0058.0058.001038006102300
2017-04-0658.0059.0058.0058.00664003851900
2017-04-0558.0059.0058.0058.00460002672900
2017-04-0459.0060.0058.0058.00978005765700
2017-04-0359.0060.0059.0060.0015900942300
2017-03-3160.0060.0059.0059.00338002013100
2017-03-3060.0060.0059.0060.00422002528200
2017-03-2960.0060.0059.0060.00692004134800
2017-03-2861.0061.0060.0061.00218001326700
2017-03-2760.0060.0059.0060.00443002653500
2017-03-2460.0061.0059.0059.00612003670100
2017-03-2361.0061.0059.0059.0036800022176900
2017-03-2260.0061.0059.0060.0016630010021500
2017-03-2161.0061.0060.0060.00458002763700
2017-03-1761.0061.0060.0060.00966005813000
2017-03-1661.0062.0060.0060.001457008876900
2017-03-1561.0063.0061.0062.0024180014916700
2017-03-1460.0062.0060.0062.00474002880700
2017-03-1360.0062.0060.0061.00318001932100
2017-03-1061.0061.0060.0061.00171001030300
2017-03-0961.0062.0060.0060.001403008572400
2017-03-0861.0061.0060.0060.00268001620400
2017-03-0760.0061.0060.0060.00296001780500
2017-03-0661.0061.0060.0060.00243001472800
2017-03-0362.0062.0060.0060.00760004641300
2017-03-0260.0062.0060.0060.0029310017872800
2017-03-0160.0061.0060.0061.00920005542100
2017-02-2860.0061.0059.0060.00693004140600
2017-02-2760.0061.0059.0060.0016910010144800
2017-02-2459.0061.0059.0061.001105006633500
2017-02-2360.0060.0059.0060.00410002448800
2017-02-2259.0061.0059.0060.001540009225300
2017-02-2159.0060.0059.0060.00291001725300
2017-02-2059.0060.0059.0059.00679004043300
2017-02-1759.0060.0059.0060.00491002933100
2017-02-1659.0060.0059.0060.00187001114700
2017-02-1559.0060.0059.0059.0014900886900
2017-02-1460.0060.0059.0059.0017200010212500
2017-02-1360.0061.0059.0061.001501009016000
2017-02-1061.0061.0060.0060.00846005097300
2017-02-0961.0061.0060.0060.001242007468100
2017-02-0861.0061.0060.0061.00413002511600
2017-02-0760.0062.0060.0061.001418008603800
2017-02-0661.0061.0060.0060.0016930010178600
2017-02-0360.0061.0059.0061.001356008178700
2017-02-0260.0061.0059.0060.0028160016918500
2017-02-0160.0060.0059.0059.00592003535800
2017-01-3159.0061.0059.0059.0033820020196200
2017-01-3059.0060.0059.0060.00462002738600
2017-01-2758.0060.0058.0060.00726004286700
2017-01-2659.0059.0058.0058.001151006763500
2017-01-2559.0060.0058.0059.00649003818400
2017-01-2459.0059.0058.0059.00249001465000
2017-01-2359.0059.0058.0059.00606003568600
2017-01-2059.0060.0058.0058.00730004311700
2017-01-1958.0060.0058.0060.00907005348800
2017-01-1859.0059.0057.0058.001721009977900
2017-01-1759.0060.0058.0059.00562003309600
2017-01-1659.0060.0058.0059.00938005531900
2017-01-1359.0060.0058.0059.001317007760300
2017-01-1258.0059.0058.0059.00660003844900
2017-01-1158.0059.0058.0059.00755004400500
2017-01-1058.0060.0058.0058.0025310014866700
2017-01-0658.0059.0057.0058.00594003453500
2017-01-0558.0059.0057.0059.001373007954800
2017-01-0456.0058.0056.0058.00836004770500
2016-12-3056.0057.0056.0056.00233001317200
2016-12-2957.0057.0055.0057.001270007132600
2016-12-2856.0057.0055.0057.00331001857400
2016-12-2756.0057.0055.0056.001608008930600
2016-12-2657.0058.0055.0056.001769009917600
2016-12-2257.0058.0056.0056.001151006545900
2016-12-2157.0058.0057.0057.00905005181000
2016-12-2057.0058.0057.0057.001431008196000
2016-12-1958.0058.0057.0058.0022150012774800
2016-12-1659.0059.0058.0059.00813004791100
2016-12-1559.0060.0058.0059.001475008704100
2016-12-1459.0060.0059.0060.001621009615900
2016-12-1361.0061.0059.0059.001393008306800
2016-12-1258.0061.0058.0060.0057060034169800
2016-12-0958.0059.0057.0058.0021900012654300
2016-12-0858.0058.0057.0058.00773004453200
2016-12-0758.0058.0057.0057.00964005558700

   ※ 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