[6189 東証1部] グローバルグループ 日足 時系列データ

[6189 東証1部] グローバルグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232427.002427.002325.002341.002480058772600
2017-10-202399.002399.002318.002362.001640038565700
2017-10-192306.002418.002306.002404.002150051013900
2017-10-182301.002360.002280.002318.001990046041400
2017-10-172390.002426.002273.002306.002960069009900
2017-10-162450.002465.002355.002398.004120099428300
2017-10-132400.002449.002372.002440.0057200138162600
2017-10-122267.002483.002256.002405.00138200330241300
2017-10-112201.002265.002201.002239.002610058524000
2017-10-102258.002258.002177.002233.003290072865400
2017-10-062190.002277.002170.002259.003470077506100
2017-10-052202.002250.002172.002213.003950087626200
2017-10-042311.002332.002207.002210.0054400123524000
2017-10-032300.002301.002280.002300.0054600125341400
2017-10-022263.002340.002252.002310.0049600114413200
2017-09-292241.002300.002222.002263.00101800230290300
2017-09-282105.002332.002102.002315.0083300185219800
2017-09-272300.002300.002048.002143.00126400272117600
2017-09-262234.002450.002161.002205.00276800626004200
2017-09-252030.002230.002025.002189.00310100663354400
2017-09-221900.001900.001806.001885.004980092664900
2017-09-211930.001930.001850.001887.004160078743300
2017-09-201950.001989.001891.001924.0074200143978500
2017-09-191807.001885.001794.001881.0082800152079500
2017-09-151786.001786.001736.001743.001200021079600
2017-09-141806.001836.001739.001746.0056600101235300
2017-09-131760.001805.001750.001803.002600046451400
2017-09-121697.001734.001666.001732.002430041412900
2017-09-111673.001678.001645.001657.001410023369500
2017-09-081673.001699.001646.001651.001200019926100
2017-09-071700.001709.001650.001670.002830047285200
2017-09-061660.001717.001660.001706.001270021476600
2017-09-051815.001830.001707.001726.001960034517500
2017-09-041797.001862.001783.001830.003420062550100
2017-09-011774.001800.001773.001797.003570063903100
2017-08-311730.001762.001725.001760.002110036776000
2017-08-301720.001727.001714.001725.001800031005500
2017-08-291705.001718.001695.001704.001300022155300
2017-08-281682.001723.001680.001705.00800013636800
2017-08-251710.001716.001676.001698.00860014607800
2017-08-241682.001728.001682.001725.001420024289900
2017-08-231699.001699.001682.001682.0036006098500
2017-08-221637.001694.001637.001694.001050017545600
2017-08-211645.001651.001643.001648.0035005766700
2017-08-181651.001666.001640.001640.00640010560000
2017-08-171672.001679.001659.001679.00910015202000
2017-08-161672.001672.001643.001651.001770029368800
2017-08-151672.001672.001643.001648.00900014906800
2017-08-141660.001663.001600.001632.002120034905500
2017-08-101593.001640.001587.001640.0060009629400
2017-08-091603.001615.001581.001581.00780012432400
2017-08-081626.001626.001600.001606.0032005139500
2017-08-071617.001629.001601.001622.0060009708100
2017-08-041583.001588.001579.001580.0051008074800
2017-08-031602.001619.001582.001583.00700011142300
2017-08-021630.001646.001596.001600.001200019383200
2017-08-011650.001656.001613.001614.00970015771100
2017-07-311656.001668.001641.001646.00810013374300
2017-07-281676.001676.001659.001665.00880014650900
2017-07-271705.001705.001676.001692.001010017003700
2017-07-261677.001695.001677.001691.0044007408400
2017-07-251699.001715.001677.001715.0045007621100
2017-07-241742.001742.001659.001699.001320022367400
2017-07-211700.001710.001700.001702.0045007662000
2017-07-201707.001716.001701.001703.00610010411900
2017-07-191716.001730.001710.001727.0025004303600
2017-07-181755.001755.001702.001712.00650011240000
2017-07-141701.001731.001701.001719.0044007534600
2017-07-131706.001730.001700.001710.001030017625000
2017-07-121750.001750.001701.001705.00710012253900
2017-07-111760.001760.001739.001739.0050008746500
2017-07-101790.001790.001745.001746.00780013812000
2017-07-071769.001769.001750.001765.0040007049100
2017-07-061747.001790.001747.001769.00920016243500
2017-07-051720.001785.001708.001758.001600027909400
2017-07-041828.001828.001719.001726.002870050894300
2017-07-031800.001823.001798.001819.003070055684800
2017-06-301716.001769.001683.001766.003360058401200
2017-06-291690.001749.001687.001736.003590061540000
2017-06-281651.001690.001601.001679.002450040914300
2017-06-271644.001669.001644.001654.001140018860800
2017-06-261639.001649.001630.001630.001040017059300
2017-06-231585.001649.001585.001638.002130034439000
2017-06-221571.001599.001571.001599.00950015065600
2017-06-211579.001593.001571.001574.0046007257200
2017-06-201583.001590.001578.001579.0062009810600
2017-06-191591.001592.001579.001580.0058009195500
2017-06-161585.001595.001571.001589.0060009473300
2017-06-151585.001590.001570.001590.001040016469800
2017-06-141571.001594.001571.001579.0053008374900
2017-06-131599.001600.001571.001575.001060016847200
2017-06-121612.001618.001590.001599.002050032884200
2017-06-091650.001650.001616.001616.001560025481900
2017-06-081651.001651.001625.001637.001440023561200
2017-06-071640.001655.001639.001645.001260020706300
2017-06-061660.001669.001641.001645.001700028100100
2017-06-051633.001665.001630.001654.001420023329000
2017-06-021661.001682.001629.001640.001770029147800
2017-06-011661.001698.001658.001660.001010016945000
2017-05-311669.001680.001633.001670.001760029194900
2017-05-301665.001695.001621.001658.003910064967400
2017-05-291669.001670.001636.001647.00670011113700
2017-05-261646.001666.001641.001660.00980016226900
2017-05-251622.001643.001622.001635.00940015351600
2017-05-241630.001644.001615.001620.0048007807000
2017-05-231608.001623.001606.001615.0059009515500
2017-05-221614.001630.001609.001617.00800012943400
2017-05-191640.001640.001615.001626.0046007478800
2017-05-181606.001644.001576.001634.002100033794500
2017-05-171642.001643.001616.001619.00770012526200
2017-05-161669.001669.001630.001638.00930015323500
2017-05-151669.001697.001630.001670.0061800103018700
2017-05-121580.001623.001541.001578.002130033787000
2017-05-111592.001592.001575.001579.0040006334200
2017-05-101600.001600.001560.001572.0055008700100
2017-05-091560.001580.001560.001580.00750011758500
2017-05-081535.001560.001532.001554.00940014518400
2017-05-021527.001535.001521.001521.0031004744900
2017-05-011520.001542.001502.001527.001230018722200
2017-04-281543.001550.001525.001545.001800027727200
2017-04-271525.001547.001525.001543.0061009368800
2017-04-261520.001535.001520.001526.00810012355900
2017-04-251480.001518.001480.001508.00860012874200
2017-04-241500.001515.001481.001492.002080031061600
2017-04-211516.001525.001488.001505.001550023328600
2017-04-201519.001527.001505.001514.00680010311000
2017-04-191530.001543.001519.001519.00990015134900
2017-04-181547.001570.001515.001547.001050016138800
2017-04-171498.001530.001496.001525.001400021174900
2017-04-141509.001530.001496.001496.001420021400900
2017-04-131529.001555.001503.001537.001880028766900
2017-04-121660.001660.001561.001561.002100033236500
2017-04-111654.001663.001645.001660.00820013533600
2017-04-101642.001687.001630.001652.001410023306500
2017-04-071657.001665.001588.001659.002100034259900
2017-04-061630.001658.001630.001651.001990032642600
2017-04-051619.001647.001601.001630.00900014634900
2017-04-041660.001660.001593.001619.003110050290700
2017-04-031669.001673.001622.001658.001730028590100
2017-03-311680.001724.001653.001657.002200037002000
2017-03-301670.001677.001660.001663.001080018030700
2017-03-291669.001676.001640.001664.001390023024300
2017-03-281672.001686.001660.001660.001870031136800
2017-03-271715.001721.001660.001664.002830047482400
2017-03-241704.001735.001704.001726.00870014989500
2017-03-231742.001742.001698.001710.001460025053300
2017-03-221723.001771.001721.001725.001590027683500
2017-03-211763.001778.001721.001777.002330040712100
2017-03-171820.001831.001766.001768.003110055613200
2017-03-161798.001848.001798.001831.002210040308800
2017-03-151879.001879.001778.001780.0077300140107800
2017-03-141916.001920.001836.001880.0053300100371400
2017-03-131924.001995.001903.001955.0064200125879900
2017-03-101923.001923.001893.001917.001790034191300
2017-03-091882.001901.001882.001892.001120021187600
2017-03-081899.001911.001870.001876.001190022495900
2017-03-071925.001925.001865.001888.002570048580000
2017-03-061860.001925.001852.001920.0056200106852300
2017-03-031794.001815.001793.001811.001200021672100
2017-03-021840.001840.001794.001794.002610047339600
2017-03-011870.001871.001760.001815.0061800111375900
2017-02-281939.001939.001870.001871.0071300135897900
2017-02-271854.001949.001844.001949.0081200153559200
2017-02-241799.001883.001799.001854.0058100107284200
2017-02-231818.001819.001761.001799.003620064996900
2017-02-221734.001824.001706.001819.005450096485200
2017-02-211748.001748.001684.001715.002660045539300
2017-02-201798.001798.001702.001725.005280091945500
2017-02-171655.001695.001650.001695.005430090994600
2017-02-161611.001640.001603.001634.002750044533800
2017-02-151684.001684.001611.001618.003800062580100
2017-02-141649.001650.001613.001630.001650026893900
2017-02-131660.001660.001621.001650.001050017206100
2017-02-101671.001675.001631.001648.002030033587600
2017-02-091695.001712.001650.001671.002910048998700
2017-02-081650.001686.001620.001686.004170069216300
2017-02-071609.001649.001589.001627.001440023271100
2017-02-061596.001610.001591.001603.00710011374000
2017-02-031600.001600.001590.001590.00700011159700
2017-02-021591.001606.001590.001599.00990015800200
2017-02-011610.001626.001596.001597.001250020027500
2017-01-311610.001611.001598.001610.00800012831300
2017-01-301633.001633.001602.001630.001390022475600
2017-01-271603.001634.001591.001633.001790028855200
2017-01-261641.001641.001600.001603.001450023444800
2017-01-251600.001630.001594.001601.001100017708300
2017-01-241593.001610.001587.001600.00970015483700
2017-01-231615.001625.001591.001600.001880030146700
2017-01-201610.001652.001601.001640.001290020939000
2017-01-191653.001653.001605.001631.001270020652300
2017-01-181635.001646.001610.001613.003590058186000
2017-01-171696.001696.001659.001660.00930015495200
2017-01-161730.001730.001690.001694.00940016047900
2017-01-131710.001710.001700.001708.00660011253500
2017-01-121724.001731.001701.001702.001900032528500
2017-01-111708.001726.001700.001715.002420041494100
2017-01-101682.001781.001682.001717.0060000103828100
2017-01-061678.001698.001660.001681.002260037884800
2017-01-051647.001700.001640.001700.002030033783700
2017-01-041645.001645.001626.001640.00830013591100
2016-12-301599.001644.001593.001621.002040032854900
2016-12-291612.001620.001585.001596.001610025800400
2016-12-281629.001657.001625.001639.002340038343700
2016-12-271584.001596.001580.001596.004880077474400
2016-12-261590.001600.001566.001573.002550040321100
2016-12-221670.001671.001615.001628.002400039313500
2016-12-211685.001693.001664.001667.001560026145300
2016-12-201708.001708.001677.001684.00990016729900
2016-12-191723.001723.001670.001670.002090035325700
2016-12-161700.001734.001680.001683.001770029975900
2016-12-151750.001750.001696.001705.001300022370000
2016-12-141770.001789.001718.001739.001310022978700
2016-12-131700.001782.001690.001763.001710029599100
2016-12-121722.001724.001680.001721.002450041795300
2016-12-091687.001737.001682.001722.001830031091300
2016-12-081741.001751.001720.001720.002490043275500
2016-12-071785.001785.001746.001750.00570010049400
2016-12-061762.001800.001762.001785.00580010332800
2016-12-051812.001812.001755.001762.001230021789100
2016-12-021824.001844.001792.001812.001810032760700
2016-12-011841.001880.001819.001844.001740032005100
2016-11-301818.001866.001816.001862.001110020497400
2016-11-291873.001883.001820.001831.001300023982400
2016-11-281858.001873.001858.001864.0050009313900
2016-11-251880.001900.001850.001858.001550029040100
2016-11-241880.001911.001877.001893.001330025136700
2016-11-221901.001926.001848.001920.003430064387900
2016-11-212010.002010.001929.001929.001600031348100
2016-11-182006.002019.001955.001990.001720034414500
2016-11-171995.002029.001975.002023.002280045692100
2016-11-161850.001970.001850.001969.0058600112837200
2016-11-151794.001939.001733.001876.00136200248816700
2016-11-142010.002089.002010.002054.001470030095400
2016-11-111966.002014.001966.002000.001940038683700
2016-11-101979.002007.001960.002000.002040040654200
2016-11-092034.002035.001850.001894.0058800113284100
2016-11-082042.002072.002041.002065.00990020430300
2016-11-072027.002049.002027.002042.001170023851100
2016-11-042032.002064.002000.002040.003140063425200
2016-11-022079.002220.002050.002055.004070085500800
2016-11-012132.002149.002125.002129.001620034537600
2016-10-312200.002200.002150.002159.002350050874900
2016-10-282161.002218.002138.002205.002830061680100
2016-10-272150.002173.002140.002154.001160025030600
2016-10-262121.002187.002121.002178.002500053834400
2016-10-252191.002199.002091.002160.0053900115249000
2016-10-242256.002258.002209.002212.003410075922100
2016-10-212257.002300.002185.002209.00111700250191900
2016-10-202237.002356.002162.002307.00311100705953800
2016-10-192005.002011.001992.001997.001200023997200

   ※ 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