[6065 東証1部] ライクキッズネクスト 日足 時系列データ

[6065 東証1部] ライクキッズネクスト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-182380.002387.002282.002374.0070400164306700
2017-10-172445.002446.002360.002387.0051900124507300
2017-10-162450.002462.002364.002432.0077300186190800
2017-10-132345.002415.002302.002409.00136100322149100
2017-10-122301.002346.002280.002297.0094800219367900
2017-10-112375.002375.002258.002279.00118100272187800
2017-10-102323.002338.002281.002330.0060700140286200
2017-10-062285.002334.002259.002323.0065900151385000
2017-10-052315.002399.002250.002306.00100400233388100
2017-10-042391.002408.002325.002331.0055800131728100
2017-10-032414.002420.002352.002391.004120098390100
2017-10-022490.002490.002408.002413.0061300150171000
2017-09-292369.002499.002363.002420.0075700183942600
2017-09-282422.002422.002299.002343.0043600102402800
2017-09-272391.002505.002358.002372.00113800276877300
2017-09-262518.002597.002381.002396.00222500548998400
2017-09-252300.002700.002293.002568.004162001058310900
2017-09-222333.002340.002242.002295.00104300237495200
2017-09-212400.002422.002372.002379.003950094691100
2017-09-202422.002515.002352.002354.0090300218491600
2017-09-192570.002680.002392.002450.00223100565444500
2017-09-152259.002422.002245.002388.0085800198850800
2017-09-142310.002380.002173.002309.00173200395067700
2017-09-132223.002499.002160.002200.006685001521867700
2017-09-122073.002073.002000.002073.00161600334735000
2017-09-111668.001675.001651.001673.0058009663200
2017-09-081616.001630.001611.001616.00770012481800
2017-09-071632.001645.001613.001613.00730011863300
2017-09-061624.001628.001613.001627.0057009243900
2017-09-051665.001667.001642.001644.00770012700700
2017-09-041692.001694.001641.001671.0055009182800
2017-09-011678.001698.001678.001692.0042007099300
2017-08-311675.001680.001666.001668.0015002511900
2017-08-301677.001677.001650.001665.0015002488200
2017-08-291666.001666.001655.001660.0013002156000
2017-08-281669.001700.001650.001661.0051008526800
2017-08-251691.001691.001655.001669.0027004530000
2017-08-241667.001683.001666.001676.0050008369200
2017-08-231658.001690.001658.001661.0051008526800
2017-08-221628.001680.001609.001660.00830013699400
2017-08-211660.001660.001612.001620.0047007653000
2017-08-181650.001656.001625.001625.0017002784500
2017-08-171668.001668.001640.001644.0035005772400
2017-08-161623.001663.001623.001641.00680011218100
2017-08-151601.001651.001601.001617.00940015346200
2017-08-141577.001601.001552.001578.002530039804700
2017-08-101600.001610.001595.001601.0038006094100
2017-08-091625.001625.001597.001606.0035005615400
2017-08-081642.001660.001613.001619.00620010122200
2017-08-071652.001652.001631.001642.0028004602300
2017-08-041656.001670.001651.001651.0017002816800
2017-08-031695.001695.001664.001666.0020003353200
2017-08-021647.001700.001647.001691.00690011567700
2017-08-011650.001660.001610.001660.001180019268400
2017-07-311619.001630.001598.001616.00870014046300
2017-07-281635.001639.001618.001620.00680011057800
2017-07-271666.001667.001611.001627.001420023204700
2017-07-261699.001699.001658.001666.00730012212400
2017-07-251649.001676.001649.001668.0035005841500
2017-07-241656.001658.001648.001649.00730012067400
2017-07-211632.001648.001622.001637.0050008173500
2017-07-201651.001663.001626.001647.001560025574600
2017-07-191601.001660.001601.001650.001130018463100
2017-07-181679.001679.001549.001607.002260036495700
2017-07-141707.001707.001667.001683.0030005060000
2017-07-131721.001721.001652.001696.00940015961900
2017-07-121698.001729.001680.001708.002940050089600
2017-07-111648.001700.001644.001690.001850031194800
2017-07-101619.001643.001619.001627.0048007836900
2017-07-071649.001649.001608.001617.00680011041900
2017-07-061624.001635.001613.001626.001230019968700
2017-07-051649.001651.001621.001639.00690011352700
2017-07-041696.001696.001649.001650.001540025740400
2017-07-031625.001699.001619.001696.003300055193100
2017-06-301592.001614.001505.001606.001820028735800
2017-06-291606.001642.001584.001610.001150018482400
2017-06-281628.001644.001605.001611.001060017226500
2017-06-271641.001648.001625.001628.0051008347200
2017-06-261612.001653.001612.001641.002640043296200
2017-06-231631.001637.001623.001629.001490024256600
2017-06-221600.001638.001600.001611.002750044475500
2017-06-211570.001598.001556.001568.001880029712900
2017-06-201595.001595.001556.001562.001750027561700
2017-06-191570.001584.001543.001548.002950046349100
2017-06-161534.001576.001523.001561.003680056986800
2017-06-151400.001525.001380.001516.006300089887500
2017-06-141464.001530.001425.001483.002350035025000
2017-06-131418.001449.001416.001417.001580022555900
2017-06-121424.001441.001415.001415.001990028361700
2017-06-091471.001477.001449.001454.00770011277100
2017-06-081473.001491.001469.001470.0059008706500
2017-06-071475.001480.001466.001469.0064009418500
2017-06-061529.001529.001489.001489.001060015967600
2017-06-051560.001560.001530.001530.0046007063500
2017-06-021564.001566.001537.001556.001590024669400
2017-06-011518.001544.001518.001531.00950014531900
2017-05-311501.001514.001491.001507.001290019423100
2017-05-301472.001514.001470.001477.001580023506200
2017-05-291451.001467.001444.001467.00860012527800
2017-05-261506.001514.001458.001460.001650024370700
2017-05-251519.001519.001493.001496.0061009139600
2017-05-241527.001527.001491.001497.00730010946700
2017-05-231521.001523.001495.001498.001270019133100
2017-05-221540.001540.001514.001521.0052007917600
2017-05-191543.001545.001506.001516.001360020713500
2017-05-181592.001592.001551.001560.00800012559200
2017-05-171625.001625.001536.001552.001960030930700
2017-05-161535.001648.001529.001613.002560040911500
2017-05-151547.001550.001500.001535.001100016769500
2017-05-121530.001558.001527.001546.002140033091800
2017-05-111551.001552.001473.001513.002150032354400
2017-05-101507.001616.001503.001557.003360052561000
2017-05-091544.001551.001506.001513.001600024351700
2017-05-081584.001585.001542.001560.001750027428300
2017-05-021581.001586.001561.001568.00920014470700
2017-05-011618.001618.001550.001601.001060016945800
2017-04-281521.001610.001521.001602.003880061130200
2017-04-271529.001548.001520.001532.001300019932800
2017-04-261542.001542.001499.001510.001960029625500
2017-04-251523.001566.001495.001552.002620040599300
2017-04-241531.001545.001495.001523.001360020734300
2017-04-211544.001549.001489.001528.002330035396600
2017-04-201540.001568.001519.001560.001870029069300
2017-04-191557.001590.001547.001550.001350021199700
2017-04-181585.001595.001568.001581.002830044832600
2017-04-171500.001574.001500.001574.003520054489900
2017-04-141510.001510.001483.001503.00890013328300
2017-04-131450.001525.001411.001510.002740040540600
2017-04-121520.001520.001486.001488.00970014531600
2017-04-111498.001540.001479.001522.003930059604900
2017-04-101520.001520.001465.001465.001610023985100
2017-04-071500.001525.001472.001521.005080076556800
2017-04-061440.001534.001433.001490.0068300101054100
2017-04-051375.001435.001358.001433.002600036690400
2017-04-041435.001435.001354.001364.002960041024800
2017-04-031419.001456.001418.001435.003240046559600
2017-03-311389.001430.001363.001409.001650023181500
2017-03-301395.001398.001381.001395.001410019623200
2017-03-291374.001378.001360.001378.0063008638300
2017-03-281386.001386.001365.001366.00930012760700
2017-03-271380.001386.001367.001378.001490020484800
2017-03-241368.001375.001353.001364.001030014045400
2017-03-231353.001370.001342.001352.00960013005600
2017-03-221350.001365.001345.001353.001670022661600
2017-03-211360.001377.001356.001364.001290017587200
2017-03-171372.001372.001346.001360.0052007067700
2017-03-161355.001381.001351.001373.0040005460000
2017-03-151361.001377.001355.001355.0073009974600
2017-03-141387.001390.001358.001374.001240016986200
2017-03-131354.001394.001354.001387.002940040475100
2017-03-101333.001360.001333.001341.001370018398700
2017-03-091352.001352.001331.001331.001330017854200
2017-03-081365.001370.001347.001353.001070014510600
2017-03-071336.001375.001336.001365.001740023691900
2017-03-061326.001340.001326.001335.002260030132600
2017-03-031349.001349.001312.001322.003260043345400
2017-03-021365.001374.001342.001349.003990053913400
2017-03-011413.001413.001347.001366.004800065414700
2017-02-281362.001435.001362.001428.002230031260600
2017-02-271350.001368.001345.001362.00980013259700
2017-02-241373.001377.001341.001368.00970013227900
2017-02-231361.001361.001340.001343.001110014912000
2017-02-221370.001370.001348.001365.001020013865500
2017-02-211381.001385.001345.001348.002540034421100
2017-02-201342.001383.001338.001381.001840025121900
2017-02-171330.001341.001322.001326.002180028989500
2017-02-161313.001334.001305.001318.003490045980100
2017-02-151321.001343.001317.001326.004100054473600
2017-02-141321.001351.001294.001322.006440084898500
2017-02-131338.001363.001320.001335.004030054034200
2017-02-101397.001400.001300.001350.004560061807500
2017-02-091404.001410.001391.001399.001590022294300
2017-02-081393.001409.001380.001404.001570021975800
2017-02-071415.001415.001372.001408.001970027475100
2017-02-061406.001429.001384.001415.002830039971700
2017-02-031417.001419.001369.001404.002580035980500
2017-02-021430.001430.001338.001395.007080098445500
2017-02-011372.001430.001363.001430.006190086878000
2017-01-311350.001420.001317.001400.006980096344800
2017-01-301388.001406.001336.001361.005360073322700
2017-01-271378.001386.001363.001379.004220058105700
2017-01-261400.001427.001360.001373.0078600108990200
2017-01-251351.001419.001340.001399.0085300118012600
2017-01-241350.001424.001350.001354.0094600131605300
2017-01-231336.001375.001332.001356.005370072814200
2017-01-201400.001408.001328.001366.00106500145098600
2017-01-191289.001480.001287.001429.00215100300877200
2017-01-181200.001285.001200.001267.006940086758500
2017-01-171210.001213.001195.001203.003860046404600
2017-01-161200.001218.001195.001201.004170050156900
2017-01-131213.001223.001201.001202.003160038135700
2017-01-121258.001258.001220.001223.003100038083500
2017-01-111235.001265.001234.001245.003360041736700
2017-01-101289.001289.001212.001226.005170063968900
2017-01-061296.001322.001268.001289.002410031171600
2017-01-051253.001287.001224.001285.002790035425000
2017-01-041249.001249.001218.001223.004100050649400
2016-12-301225.001250.001216.001250.001680020629700
2016-12-291205.001212.001196.001202.001860022351200
2016-12-281216.001234.001209.001223.00980011943200
2016-12-271208.001211.001202.001208.001080013048100
2016-12-261206.001210.001203.001203.001230014850000
2016-12-221198.001206.001196.001199.0069008274100
2016-12-211195.001207.001195.001198.001110013305300
2016-12-201200.001206.001198.001204.0075009010500
2016-12-191205.001205.001193.001194.0078009348100
2016-12-161196.001204.001196.001201.0079009476600
2016-12-151195.001205.001185.001196.00910010873300
2016-12-141202.001207.001170.001197.002630031369500
2016-12-131198.001206.001174.001205.002470029456900
2016-12-121202.001216.001200.001207.001240014944300
2016-12-091200.001202.001198.001201.001630019560400
2016-12-081201.001208.001196.001202.002140025699600
2016-12-071184.001208.001184.001196.001650019741000
2016-12-061154.001180.001154.001177.001800020997900
2016-12-051145.001162.001145.001153.001260014540700
2016-12-021160.001160.001150.001151.00910010499700
2016-12-011153.001164.001151.001152.001330015400100
2016-11-301136.001152.001136.001150.001870021450000
2016-11-291135.001140.001125.001127.003940044576800
2016-11-281158.001160.001150.001150.001840021233000
2016-11-251160.001165.001152.001158.001740020141900
2016-11-241162.001167.001150.001165.003680042588100
2016-11-221171.001185.001162.001164.001080012644100
2016-11-211173.001181.001160.001161.002140025045400
2016-11-181182.001188.001160.001162.003250038113500
2016-11-171185.001200.001180.001184.002910034571500
2016-11-161197.001205.001186.001191.001150013732900
2016-11-151195.001201.001191.001196.0043005145400
2016-11-141186.001202.001186.001199.001040012439400
2016-11-111174.001185.001169.001177.0074008702600
2016-11-101184.001186.001151.001174.001310015417400
2016-11-091203.001203.001151.001159.001240014422800
2016-11-081190.001206.001190.001201.0034004079600
2016-11-071188.001198.001188.001190.00900010728100
2016-11-041185.001185.001171.001172.0073008600100
2016-11-021200.001208.001183.001185.001130013499400
2016-11-011191.001203.001190.001198.0041004908900
2016-10-311209.001212.001190.001193.001260015125100
2016-10-281198.001215.001198.001209.0078009417700
2016-10-271196.001227.001185.001196.002350028199700
2016-10-261216.001223.001185.001193.003890046616000
2016-10-251231.001246.001215.001216.001680020563900
2016-10-241260.001267.001224.001226.003290040734600
2016-10-211255.001280.001255.001269.001480018729700
2016-10-201230.001280.001221.001245.003050038042800
2016-10-191188.001224.001185.001218.001680020389300
2016-10-181190.001195.001178.001180.001610019063400
2016-10-171200.001225.001177.001202.003080036975300
2016-10-141209.001217.001203.001213.0054006538200

   ※ 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