[6546 東証2部] フルテック 日足 時系列データ

[6546 東証2部] フルテック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171036.001038.001027.001036.0035003609500
2017-11-161007.001038.001003.001025.001030010455000
2017-11-151038.001038.001008.001008.001630016626200
2017-11-141060.001060.001039.001041.001390014575300
2017-11-131058.001063.001050.001057.0084008882900
2017-11-101050.001060.001046.001056.0076007981400
2017-11-091058.001062.001050.001051.001660017539000
2017-11-081054.001058.001050.001058.001020010749100
2017-11-071054.001055.001047.001050.0061006421400
2017-11-061042.001051.001042.001045.0079008276900
2017-11-021043.001048.001040.001040.0045004691900
2017-11-011050.001050.001039.001045.001220012753300
2017-10-311055.001057.001051.001051.0025002634500
2017-10-301045.001055.001045.001052.0050005250300
2017-10-271047.001055.001040.001044.0043004504300
2017-10-261035.001046.001033.001046.0033003433000
2017-10-251040.001040.001034.001036.0052005399100
2017-10-241039.001039.001033.001037.0046004763500
2017-10-231030.001042.001029.001040.0096009925500
2017-10-201028.001030.001022.001030.0058005953200
2017-10-191031.001034.001029.001029.0077007936400
2017-10-181040.001042.001032.001032.001260013079900
2017-10-171045.001046.001040.001040.0091009493000
2017-10-161050.001051.001043.001045.0071007440600
2017-10-131049.001051.001043.001043.0037003870000
2017-10-121040.001051.001040.001049.0051005337200
2017-10-111048.001050.001040.001041.001360014218700
2017-10-101048.001056.001048.001050.0046004835600
2017-10-061056.001057.001048.001050.00990010411100
2017-10-051060.001066.001055.001055.0069007313200
2017-10-041076.001094.001056.001056.002220023803400
2017-10-031080.001081.001071.001074.001140012279700
2017-10-021083.001083.001070.001080.0085009168700
2017-09-291075.001080.001061.001063.001070011425600
2017-09-281076.001085.001070.001079.001610017323200
2017-09-271083.001083.001065.001073.002970032010400
2017-09-261111.001112.001102.001105.006030066903200
2017-09-251106.001113.001105.001110.003220035666600
2017-09-221103.001105.001093.001105.001220013445000
2017-09-211105.001105.001087.001100.002220024409900
2017-09-201106.001106.001094.001100.001770019506900
2017-09-191099.001120.001099.001106.003350037010400
2017-09-151080.001082.001078.001082.001100011883500
2017-09-141087.001089.001072.001079.001570016964700
2017-09-131087.001087.001077.001080.001190012872000
2017-09-121076.001083.001069.001082.001930020819900
2017-09-111062.001071.001062.001065.001090011633200
2017-09-081051.001067.001050.001055.001370014484900
2017-09-071063.001069.001058.001058.0066007023700
2017-09-061033.001063.001027.001063.001470015328100
2017-09-051075.001075.001037.001051.001880019807600
2017-09-041080.001081.001069.001071.001560016736600
2017-09-011070.001077.001070.001074.00980010508500
2017-08-311074.001078.001070.001070.0084009011200
2017-08-301087.001087.001068.001074.0087009347900
2017-08-291074.001080.001065.001067.001530016377900
2017-08-281073.001084.001073.001073.0053005708900
2017-08-251098.001098.001057.001066.001510016289700
2017-08-241084.001099.001081.001087.002410026221500
2017-08-231050.001064.001050.001064.001190012580700
2017-08-221033.001055.001033.001053.002120022092700
2017-08-211052.001059.001045.001050.001010010618300
2017-08-181055.001055.001040.001040.00960010047900
2017-08-171041.001060.001040.001055.0091009558000
2017-08-161028.001039.001026.001039.0090009286300
2017-08-151006.001024.001006.001016.001290013086000
2017-08-141010.001010.00995.001005.003820038300500
2017-08-101070.001070.001010.001019.003650037898200
2017-08-091068.001078.001057.001071.001440015348400
2017-08-081065.001074.001055.001058.001960020846600
2017-08-071120.001120.001059.001074.003170034549500
2017-08-041100.001125.001090.001091.003040033510300
2017-08-031089.001120.001080.001110.007290080549300
2017-08-021089.001089.001069.001086.002330025200800
2017-08-011071.001089.001068.001089.003510037896300
2017-07-311064.001070.001057.001069.002240023831700
2017-07-281058.001066.001053.001058.001850019586400
2017-07-271046.001060.001044.001058.001350014235100
2017-07-261051.001055.001040.001041.002700028259300
2017-07-251052.001054.001047.001050.001530016085200
2017-07-241046.001053.001042.001049.002410025223800
2017-07-211039.001047.001036.001044.001480015404500
2017-07-201037.001044.001031.001035.0071007367100
2017-07-191040.001041.001020.001034.001450014947100
2017-07-181053.001053.001001.001034.002920030145700
2017-07-141050.001053.001037.001047.001600016693500
2017-07-131051.001053.001041.001045.0087009110500
2017-07-121050.001052.001040.001051.001100011533600
2017-07-111046.001049.001043.001045.0032003344500
2017-07-101050.001050.001038.001041.0090009406000
2017-07-071059.001059.001028.001040.002200023123200
2017-07-061035.001035.001030.001030.0042004340000
2017-07-051029.001039.001024.001027.001070011015300
2017-07-041047.001048.001028.001028.001590016454300
2017-07-031030.001046.001026.001035.001930019890900
2017-06-301019.001059.001018.001030.003480036146700
2017-06-291025.001032.001020.001021.001330013604100
2017-06-281046.001050.001015.001018.003140032321600
2017-06-271047.001077.001037.001037.002480026046600
2017-06-261049.001060.001042.001044.001380014457200
2017-06-231077.001077.001040.001049.003580037757900
2017-06-221045.001063.001045.001060.002340024666400
2017-06-211039.001044.001034.001042.001900019738200
2017-06-201030.001035.001024.001033.002440025122900
2017-06-191045.001047.001021.001025.003670037994200
2017-06-161041.001052.001032.001034.002850029606600
2017-06-151050.001050.001037.001040.003410035593500
2017-06-141057.001077.001044.001049.004130043673900
2017-06-131053.001060.001043.001052.004720049661800
2017-06-121055.001066.001046.001046.001700017918600
2017-06-091051.001063.001044.001045.003100032566000
2017-06-081056.001065.001043.001045.002920030657500
2017-06-071046.001059.001040.001058.002070021678000
2017-06-061069.001069.001039.001039.004780050181000
2017-06-051052.001075.001052.001062.001980021021900
2017-06-021114.001119.001035.001044.008470090192900
2017-06-011100.001105.001085.001086.005810063572500
2017-05-311148.001158.001082.001088.00218500246902600
2017-05-301070.001150.001033.001124.00440000484376500
2017-05-29997.001079.00990.001079.008290085629000
2017-05-26997.001020.00970.00982.006140061366100
2017-05-25975.001044.00975.00997.00122600122442900
2017-05-24942.00969.00937.00969.003410032466400
2017-05-23940.00952.00929.00939.002890027095600
2017-05-22930.00937.00923.00937.001710015881000
2017-05-19925.00960.00922.00922.002960027668000
2017-05-18938.00955.00930.00930.003480032684200
2017-05-17925.00969.00921.00965.007600071729100
2017-05-16888.00933.00883.00925.004100037220500
2017-05-15890.00890.00875.00877.002470021720900
2017-05-12883.00897.00870.00890.002640023256900
2017-05-11877.00891.00870.00885.001530013463800
2017-05-10907.00907.00875.00878.003910034549900
2017-05-09911.00914.00901.00905.001810016392600
2017-05-08917.00917.00905.00908.0094008553200
2017-05-02915.00915.00902.00902.001390012592500
2017-05-01916.00916.00903.00903.001630014794400
2017-04-28938.00940.00908.00925.002820026012200
2017-04-27930.00935.00912.00935.002540023411800
2017-04-26930.00946.00927.00931.001210011323000
2017-04-25960.00960.00927.00936.003420032386400
2017-04-24943.00944.00902.00903.001500013759000
2017-04-21935.00953.00917.00922.004370040880800
2017-04-20922.00935.00901.00909.002930026922000
2017-04-19873.00910.00860.00910.002310020577600
2017-04-18887.00894.00872.00878.002680023680700
2017-04-17839.00872.00831.00872.003690031375100
2017-04-14860.00877.00850.00853.004650039970900
2017-04-13857.00885.00851.00860.006260054182600
2017-04-12903.00910.00851.00887.009470083680300
2017-04-11960.00960.00903.00929.006780062920200
2017-04-10966.00975.00942.00968.004910047050500
2017-04-07980.001057.00895.00962.00311600305372900
2017-04-061000.001010.00955.00979.009340091592200
2017-04-051025.001067.001005.001025.00139300144674300
2017-04-041070.001129.00980.001014.00455000483024500
2017-04-031030.001114.001007.001049.00649300689053600
2017-03-31969.00987.00946.00964.00132100127692300
2017-03-30943.00979.00922.00941.00142900135549900
2017-03-29903.00955.00884.00928.00198600181795800
2017-03-28989.00990.00918.00919.00196400185177500
2017-03-271030.001030.00980.00980.00229100228181500
2017-03-241118.001129.001028.001029.00681400735988100
2017-03-231030.001135.00987.001135.0014327001502935000
2017-03-221230.001263.00955.00985.0025659002962350200

   ※ 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