[6534 東証2部] D.A.コンソーシアムホールディングス 日足 時系列データ

[6534 東証2部] D.A.コンソーシアムホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202010.002051.002000.002051.00158700321514800
2017-11-172074.002100.001980.002004.005381001088040500
2017-11-162028.002056.002002.002047.00242200492559300
2017-11-152103.002138.002018.002033.00311100644440900
2017-11-142092.002125.002056.002100.00296800618897000
2017-11-132154.002178.002104.002122.005279001130554400
2017-11-102100.002159.002048.002147.009079001933401600
2017-11-091999.002070.001984.002070.006550001335974200
2017-11-081950.002024.001895.001988.0010184002021903100
2017-11-071911.001952.001827.001850.00484200909797500
2017-11-061920.001940.001898.001938.00224200430359100
2017-11-021935.001975.001927.001967.00193900377815800
2017-11-011907.001958.001892.001950.00393700757310200
2017-10-311871.001907.001862.001877.00244600460853900
2017-10-301819.001913.001789.001900.00375100701853400
2017-10-271822.001845.001795.001823.00237600432365300
2017-10-261855.001885.001805.001814.00486900896810900
2017-10-251811.001875.001803.001866.00500500928024300
2017-10-241730.001829.001716.001803.00426300763213600
2017-10-231721.001730.001688.001718.00296000505861800
2017-10-201656.001725.001635.001721.00445500749728700
2017-10-191730.001731.001649.001659.006002001007923800
2017-10-181780.001787.001731.001735.00275100482185800
2017-10-171785.001807.001766.001780.00260800463175700
2017-10-161792.001810.001770.001774.00232900415182400
2017-10-131771.001808.001768.001795.007270001297560500
2017-10-121865.001885.001753.001768.008980001610872500
2017-10-111898.001905.001854.001878.00149700280589000
2017-10-101841.001898.001837.001898.00234300438319600
2017-10-061843.001847.001815.001836.00273400501139100
2017-10-051860.001863.001844.001846.00193800358707900
2017-10-041925.001931.001846.001868.00366000685967600
2017-10-031950.001970.001913.001913.00255500494276300
2017-10-021922.001974.001921.001963.00243500477111000
2017-09-291858.001910.001815.001904.00257500481279800
2017-09-281915.001922.001866.001866.00271200512457300
2017-09-271903.001917.001863.001898.00271800515631800
2017-09-261845.001879.001836.001869.00192800359591500
2017-09-251843.001865.001827.001833.00245800451739300
2017-09-221809.001827.001771.001821.00283300508648900
2017-09-211805.001836.001798.001828.00222300404567400
2017-09-201885.001895.001780.001792.00469900858327500
2017-09-191872.001914.001868.001897.00181800344456400
2017-09-151859.001916.001859.001875.007781001464584400
2017-09-141876.001915.001860.001867.00262700494631500
2017-09-131865.001905.001841.001876.00490600919754100
2017-09-121829.001877.001822.001851.00352500652365300
2017-09-111750.001810.001740.001789.00366400652715300
2017-09-081708.001754.001694.001744.00406200705807500
2017-09-071680.001756.001676.001737.00460900798064700
2017-09-061570.001656.001556.001651.00313200511667600
2017-09-051680.001724.001584.001584.00410000671198300
2017-09-041742.001746.001699.001701.00202300347215200
2017-09-011679.001750.001670.001750.00281900486786900
2017-08-311681.001691.001648.001679.00159700267003500
2017-08-301718.001718.001677.001681.00134900227814600
2017-08-291694.001709.001686.001691.0078500133086300
2017-08-281693.001720.001673.001713.00115200196465600
2017-08-251666.001680.001656.001673.00134600224520000
2017-08-241665.001692.001652.001657.00148900248588600
2017-08-231670.001708.001647.001677.00147500247756600
2017-08-221668.001677.001646.001665.00127500211799100
2017-08-211717.001724.001680.001680.00123800210743000
2017-08-181727.001744.001712.001724.00206000355941300
2017-08-171709.001768.001709.001748.00248200432890000
2017-08-161712.001744.001685.001719.00304800525112700
2017-08-151721.001751.001699.001710.00205500353338800
2017-08-141693.001741.001682.001721.00218000372860200
2017-08-101720.001768.001715.001738.00368200642183300
2017-08-091775.001784.001720.001733.006652001163218500
2017-08-081711.001761.001697.001741.006358001098127500
2017-08-071619.001706.001587.001703.009177001534381200
2017-08-041600.001634.001547.001610.0019303003071463500
2017-08-031416.001430.001363.001401.00418000584286100
2017-08-021396.001444.001396.001413.00336800479094700
2017-08-011435.001451.001378.001389.00443400622148400
2017-07-311482.001484.001420.001438.00366300527172200
2017-07-281570.001575.001468.001473.00623800937930100
2017-07-271567.001582.001551.001562.00309700483161300
2017-07-261580.001584.001553.001580.00252100394803400
2017-07-251580.001583.001550.001577.00304700478222400
2017-07-241600.001639.001557.001572.0010012001594160500
2017-07-211510.001546.001507.001545.00259200396992900
2017-07-201490.001507.001453.001507.00367400544140300
2017-07-191491.001516.001486.001486.00241800361717400
2017-07-181557.001562.001487.001505.00455000685692300
2017-07-141582.001599.001544.001568.00370700582254100
2017-07-131489.001582.001485.001569.007773001211972400
2017-07-121446.001528.001444.001493.00504400755386600
2017-07-111452.001464.001432.001452.00249600360523300
2017-07-101456.001482.001426.001464.00235200340739100
2017-07-071458.001480.001440.001469.00217100317812500
2017-07-061419.001490.001411.001473.00642600940613300
2017-07-051345.001410.001343.001405.00243500336995200
2017-07-041440.001444.001346.001349.00557200768447600
2017-07-031473.001479.001440.001444.00157000227613900
2017-06-301448.001478.001432.001469.00200000290464300
2017-06-291485.001495.001437.001470.00247900363321900
2017-06-281537.001554.001459.001485.00458500685521500
2017-06-271498.001555.001470.001550.00521100789541600
2017-06-261430.001487.001426.001487.00313900459566200
2017-06-231445.001477.001397.001418.00608300867719200
2017-06-221492.001501.001423.001454.00676300984072100
2017-06-211515.001517.001478.001498.00347400520584600
2017-06-201517.001525.001500.001514.00200200303187100
2017-06-191491.001523.001483.001510.00306400462091400
2017-06-161560.001560.001452.001489.006786001002852700
2017-06-151603.001603.001486.001560.00311200479973700
2017-06-141591.001604.001585.001601.00112100178799400
2017-06-131596.001599.001573.001587.00134100212209000
2017-06-121587.001604.001561.001597.00205300326316100
2017-06-091565.001597.001563.001566.00300300473909500
2017-06-081610.001614.001577.001582.00280400447325400
2017-06-071608.001630.001598.001612.00163000263449800
2017-06-061620.001623.001590.001605.00189900304732200
2017-06-051579.001628.001579.001625.00314400506131000
2017-06-021623.001626.001563.001571.00304200481602600
2017-06-011620.001635.001593.001620.00249500401311100
2017-05-311616.001630.001601.001620.00241100389092300
2017-05-301594.001645.001594.001636.00361500586776500
2017-05-291623.001654.001588.001594.00341900552964300
2017-05-261677.001680.001615.001623.00373300612156400
2017-05-251655.001710.001655.001684.00514500865201400
2017-05-241659.001677.001623.001631.00268800442385100
2017-05-231576.001656.001568.001650.00529600860788900
2017-05-221600.001609.001548.001573.00400300629992200
2017-05-191576.001632.001564.001613.00580300927401300
2017-05-181480.001577.001478.001576.00331000507962900
2017-05-171535.001564.001518.001525.00192900296558100
2017-05-161518.001554.001505.001534.00310100474844900
2017-05-151470.001538.001461.001526.00508300765661500
2017-05-121420.001492.001398.001460.00355600516987900
2017-05-111411.001446.001376.001428.00343500486621400
2017-05-101374.001411.001374.001411.00202900283979300
2017-05-091417.001424.001377.001382.00271900378391500
2017-05-081470.001479.001422.001432.00262200378311700
2017-05-021419.001459.001396.001459.00276100396547500
2017-05-011402.001425.001401.001413.00145600205238900
2017-04-281420.001451.001404.001419.00521700741797200
2017-04-271299.001453.001299.001452.0012369001733079600
2017-04-261308.001329.001290.001329.00204200266628600
2017-04-251310.001327.001293.001310.00218700287507100
2017-04-241291.001315.001269.001302.00266300345764100
2017-04-211365.001365.001261.001261.00604800787055500
2017-04-201298.001304.001256.001275.00162300207180700
2017-04-191286.001324.001265.001294.00189000245614500
2017-04-181295.001304.001241.001256.00222100280056100
2017-04-171225.001282.001207.001270.00257000323568100
2017-04-141268.001274.001200.001226.00264300325308400
2017-04-131251.001290.001226.001287.00300900376656200
2017-04-121291.001320.001291.001300.00292100379943600
2017-04-111349.001368.001322.001328.00160500214091900
2017-04-101380.001388.001321.001364.00265000357739900
2017-04-071329.001377.001291.001375.00224500301911200
2017-04-061349.001358.001304.001323.00267500354358300
2017-04-051358.001380.001329.001376.00216700294653300
2017-04-041376.001397.001318.001328.00288000389674800
2017-04-031402.001412.001346.001376.00290600399931800
2017-03-311375.001396.001352.001374.00318000438266000
2017-03-301370.001392.001330.001346.00213300289278900
2017-03-291318.001390.001318.001379.00311400423910400
2017-03-281325.001335.001294.001333.00169600223786100
2017-03-271280.001358.001270.001332.00562900741324400
2017-03-241210.001292.001196.001268.00416300524497600
2017-03-231224.001234.001197.001201.00165000199245800
2017-03-221210.001234.001172.001234.00311900375219400
2017-03-211212.001244.001207.001220.00137400168155300
2017-03-171207.001229.001206.001228.008130099149500
2017-03-161181.001210.001181.001207.00189200227020500
2017-03-151206.001233.001178.001180.00327400391131400
2017-03-141221.001236.001202.001225.00171100208310700
2017-03-131218.001249.001195.001227.00273900335676600
2017-03-101218.001254.001216.001224.00243400300306600
2017-03-091240.001259.001223.001234.00188800233515500
2017-03-081221.001262.001221.001245.00245800305128700
2017-03-071262.001278.001211.001212.00307600378967900
2017-03-061233.001284.001231.001281.00243600308150700
2017-03-031254.001289.001223.001239.00509000637840500
2017-03-021313.001314.001222.001238.00602200764044600
2017-03-011274.001344.001259.001330.00526200698037700
2017-02-281273.001319.001248.001262.00528300674448500
2017-02-271227.001257.001225.001255.00358500446825700
2017-02-241195.001247.001194.001211.00252000308345600
2017-02-231219.001259.001207.001225.00582500721209400
2017-02-221216.001230.001166.001190.00359400428919300
2017-02-211170.001256.001162.001245.00567000693805900
2017-02-201219.001229.001150.001160.00368600439408300
2017-02-171253.001270.001230.001234.00282500353035700
2017-02-161204.001299.001189.001275.008720001099893600
2017-02-151165.001226.001164.001204.00522300631013300
2017-02-141180.001184.001147.001165.00322200376635000
2017-02-131165.001199.001145.001172.00414000484566600
2017-02-101075.001162.001068.001149.00672600764304100
2017-02-091025.001080.001000.001075.00456600475718800
2017-02-081043.001049.00999.001047.00367700376531500
2017-02-071064.001080.001034.001050.00473800499844200
2017-02-061000.001062.00994.001054.0013392001396826900
2017-02-03889.00913.00887.00912.00507400459045700
2017-02-02875.00892.00871.00872.00157300138858700
2017-02-01841.00874.00838.00874.00128000109799600
2017-01-31851.00855.00840.00848.00209200177069100
2017-01-30860.00867.00847.00857.00205900176128900
2017-01-27869.00876.00861.00862.00241700209285500
2017-01-26900.00902.00877.00882.00241000214786900
2017-01-25889.00907.00876.00906.00197700177481200
2017-01-24865.00901.00858.00901.00284800251173200
2017-01-23850.00868.00850.00859.008710074863500
2017-01-20845.00862.00843.00859.008810075021100
2017-01-19840.00871.00840.00859.008850076015100
2017-01-18834.00849.00827.00842.0011480096475100
2017-01-17836.00851.00832.00837.00119600100180800
2017-01-16860.00875.00838.00848.00163600138419700
2017-01-13845.00877.00844.00875.007940068587700
2017-01-12858.00868.00850.00852.00141600121166200
2017-01-11877.00879.00858.00864.00195900169643800
2017-01-10900.00910.00871.00888.00124800110762900
2017-01-06917.00918.00891.00900.009610086879600
2017-01-05894.00924.00889.00917.00185400168625400
2017-01-04889.00893.00875.00893.009620085186500
2016-12-30856.00880.00856.00876.007950069339000
2016-12-29875.00879.00856.00860.004890042227000
2016-12-28854.00887.00854.00876.009180080222300
2016-12-27855.00865.00852.00854.00159300136451200
2016-12-26871.00871.00860.00861.005440047046900
2016-12-22865.00870.00853.00865.0010370089494500
2016-12-21877.00889.00868.00870.005280046184800
2016-12-20860.00893.00852.00880.00147200128476800
2016-12-19870.00881.00855.00856.00158600137491700
2016-12-16888.00914.00877.00889.00168100150412700
2016-12-15890.00893.00882.00890.00189400168447100
2016-12-14882.00893.00880.00893.009700085883500
2016-12-13880.00895.00870.00894.007230064033500
2016-12-12881.00890.00870.00883.00142100125131300
2016-12-09885.00898.00875.00896.00251500223811800
2016-12-08854.00885.00851.00880.00289100252741800
2016-12-07847.00866.00840.00851.00121800103768200
2016-12-06841.00852.00831.00837.008150068601200
2016-12-05856.00868.00835.00842.00156300132126500
2016-12-02884.00900.00865.00868.00181600159040900
2016-12-01874.00906.00867.00896.00334200298273100
2016-11-30831.00865.00831.00865.00213100181637900
2016-11-29832.00842.00827.00836.0010050083831200
2016-11-28864.00871.00836.00846.00164000139815200
2016-11-25850.00860.00810.00852.00294400245005300
2016-11-24860.00860.00828.00835.00277200232303100
2016-11-22862.00865.00841.00856.008200069760100
2016-11-21879.00889.00864.00866.0010660093022300
2016-11-18850.00888.00845.00885.00218400190354800
2016-11-17841.00871.00840.00845.00319100271780500
2016-11-16780.00874.00780.00856.00505300422319200

   ※ 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