[6547 東証2部] グリーンズ 日足 時系列データ

[6547 東証2部] グリーンズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171492.001497.001475.001489.003360049921400
2017-11-161464.001492.001461.001482.003080045444700
2017-11-151490.001495.001465.001470.005150076221400
2017-11-141500.001509.001489.001489.003140047024200
2017-11-131488.001506.001473.001498.0084100125518600
2017-11-101438.001470.001435.001457.003840055917200
2017-11-091466.001480.001441.001459.004520066027200
2017-11-081485.001500.001460.001471.005600082963500
2017-11-071489.001513.001477.001480.00142500213397500
2017-11-061445.001480.001441.001480.0073600107837200
2017-11-021459.001469.001436.001445.005240076115500
2017-11-011478.001478.001450.001459.00116300170433200
2017-10-311407.001435.001404.001430.005610079878600
2017-10-301404.001406.001397.001404.002920040950800
2017-10-271398.001404.001395.001402.002420033878700
2017-10-261385.001398.001380.001398.001690023526500
2017-10-251394.001398.001382.001388.002250031357400
2017-10-241374.001390.001365.001384.002380032782300
2017-10-231395.001395.001374.001374.003790052388900
2017-10-201392.001395.001374.001379.004340060102400
2017-10-191398.001398.001387.001395.002320032311700
2017-10-181390.001403.001390.001398.002540035433500
2017-10-171410.001412.001391.001391.004530063373800
2017-10-161419.001430.001400.001410.00140100198223000
2017-10-131400.001405.001395.001400.002110029531300
2017-10-121402.001410.001400.001407.003020042378600
2017-10-111409.001413.001401.001406.00890012515400
2017-10-101400.001409.001392.001409.003030042439500
2017-10-061405.001414.001400.001408.002550035854800
2017-10-051400.001405.001398.001400.003840053788900
2017-10-041415.001417.001400.001408.004030056699100
2017-10-031433.001433.001405.001415.005380076246100
2017-10-021419.001429.001408.001424.005510078239100
2017-09-291410.001410.001393.001394.005290074064000
2017-09-281414.001414.001380.001380.0085000118825800
2017-09-271380.001410.001372.001410.0072800101440700
2017-09-261373.001376.001351.001372.00117100160146300
2017-09-251369.001389.001330.001373.00211900288932800
2017-09-221290.001290.001267.001279.004090052189400
2017-09-211283.001291.001276.001290.003360043201400
2017-09-201285.001290.001270.001274.007400094466400
2017-09-191265.001290.001265.001278.005210066304300
2017-09-151271.001284.001251.001256.007190090662200
2017-09-141293.001293.001268.001286.003290042153800
2017-09-131297.001300.001286.001300.001590020564000
2017-09-121275.001288.001273.001282.002850036485800
2017-09-111276.001290.001276.001279.001520019467900
2017-09-081264.001280.001264.001273.001510019180400
2017-09-071267.001305.001263.001263.005480069907600
2017-09-061251.001273.001241.001260.005830073313200
2017-09-051297.001301.001250.001265.0087700111424500
2017-09-041326.001326.001298.001305.007170093699200
2017-09-011327.001335.001321.001325.002510033308100
2017-08-311339.001339.001320.001320.003370044676500
2017-08-301335.001335.001319.001320.002990039602000
2017-08-291325.001340.001325.001331.001700022632600
2017-08-281355.001355.001326.001330.003780050554300
2017-08-251342.001358.001337.001350.001780023994600
2017-08-241340.001350.001326.001338.001900025495800
2017-08-231326.001343.001326.001339.002270030302100
2017-08-221316.001330.001312.001319.002850037633900
2017-08-211323.001330.001316.001316.002880038060100
2017-08-181322.001326.001317.001319.001950025762300
2017-08-171323.001337.001323.001325.001670022182600
2017-08-161338.001345.001325.001325.002190029138400
2017-08-151347.001350.001328.001338.004090054812900
2017-08-141309.001341.001302.001330.0077000101182000
2017-08-101351.001351.001330.001333.005740076952800
2017-08-091358.001373.001331.001360.0082800111626500
2017-08-081311.001393.001310.001357.00439600589760100
2017-08-071458.001470.001450.001459.006740098502800
2017-08-041436.001463.001436.001453.002910042157600
2017-08-031448.001448.001430.001439.002340033652700
2017-08-021423.001439.001420.001439.002200031411800
2017-08-011447.001448.001415.001421.0085400122024300
2017-07-311464.001473.001439.001444.004750068973000
2017-07-281481.001482.001455.001460.005100074927700
2017-07-271486.001488.001474.001479.004470066216700
2017-07-261504.001504.001474.001480.005900087647500
2017-07-251503.001531.001490.001499.00148800225058900
2017-07-241488.001498.001470.001498.0091300135734100
2017-07-211470.001487.001456.001469.006670098062100
2017-07-201444.001475.001442.001471.0097200141407800
2017-07-191439.001440.001434.001440.002620037675600
2017-07-181445.001445.001432.001438.002230032086000
2017-07-141432.001439.001430.001437.002450035163100
2017-07-131430.001440.001423.001428.005450077848300
2017-07-121444.001445.001423.001425.004430063512900
2017-07-111436.001445.001427.001444.003020043450900
2017-07-101439.001440.001422.001426.003260046706600
2017-07-071410.001424.001401.001415.002530035767600
2017-07-061417.001419.001409.001416.001390019669000
2017-07-051404.001417.001400.001412.002450034494500
2017-07-041410.001413.001398.001405.002830039765200
2017-07-031411.001411.001400.001409.002820039670000
2017-06-301391.001409.001385.001399.002810039220800
2017-06-291400.001409.001390.001404.003210044898500
2017-06-281411.001417.001391.001399.006320088738700
2017-06-271432.001442.001417.001427.005430077785000
2017-06-261414.001443.001410.001434.005710081072900
2017-06-231405.001411.001398.001409.003650051261600
2017-06-221406.001416.001402.001408.002710038179800
2017-06-211398.001409.001397.001400.003140044044600
2017-06-201417.001417.001403.001403.004200059096300
2017-06-191416.001428.001413.001417.002230031609200
2017-06-161385.001408.001383.001408.002680037402400
2017-06-151400.001401.001380.001387.004560063317500
2017-06-141401.001405.001397.001398.002850039900700
2017-06-131411.001417.001397.001397.005610078749300
2017-06-121440.001444.001419.001423.003420048977300
2017-06-091434.001446.001430.001437.002880041390900
2017-06-081440.001450.001427.001440.005150074171000
2017-06-071440.001440.001422.001438.005490078590100
2017-06-061434.001453.001434.001445.0077300111364700
2017-06-051450.001450.001434.001435.004640066886500
2017-06-021456.001470.001439.001456.006140089227400
2017-06-011450.001486.001425.001450.00113500164686600
2017-05-311442.001445.001426.001437.002720039040600
2017-05-301438.001452.001431.001442.003780054628000
2017-05-291450.001452.001431.001438.004600066326900
2017-05-261456.001473.001453.001453.003370049174700
2017-05-251492.001492.001454.001455.0075700111160200
2017-05-241478.001495.001469.001495.0087700130057500
2017-05-231425.001486.001425.001478.00144100210571700
2017-05-221401.001420.001401.001420.003020042645400
2017-05-191400.001400.001380.001389.002840039480700
2017-05-181375.001380.001360.001370.0077600106407800
2017-05-171403.001418.001390.001405.004380061387000
2017-05-161435.001441.001400.001406.005180073352100
2017-05-151424.001439.001402.001429.003360047822300
2017-05-121441.001449.001419.001424.004800068743200
2017-05-111453.001454.001438.001448.004070058826700
2017-05-101436.001452.001433.001449.005770083352100
2017-05-091434.001450.001426.001436.0091200131031500
2017-05-081426.001434.001410.001418.006990099301600
2017-05-021407.001415.001371.001403.0084900118575800
2017-05-011366.001409.001342.001399.00155600214146400
2017-04-281381.001420.001366.001403.00116400161873500
2017-04-271392.001405.001387.001392.0091900128185200
2017-04-261422.001436.001400.001405.0092000130271600
2017-04-251440.001455.001405.001428.00159100227081000
2017-04-241381.001387.001359.001380.005780079351900
2017-04-211385.001386.001351.001376.005510075373800
2017-04-201370.001387.001345.001375.0079800109503800
2017-04-191320.001372.001309.001355.007130096320100
2017-04-181320.001327.001306.001320.004590060353000
2017-04-171296.001323.001281.001297.0086200112015600
2017-04-141300.001345.001296.001309.0094000123921400
2017-04-131257.001313.001257.001295.00149300192121200
2017-04-121270.001292.001230.001266.00270000340309400
2017-04-111337.001340.001295.001300.00144700190873700
2017-04-101385.001395.001347.001352.00125500170615300
2017-04-071390.001401.001340.001385.00217600297891500
2017-04-061435.001443.001372.001382.00349600490882300
2017-04-051490.001500.001431.001450.00223400325584400
2017-04-041547.001550.001441.001490.00393600588173600
2017-04-031475.001525.001461.001520.00466500699207300
2017-03-311460.001485.001449.001453.00179600262278800
2017-03-301484.001488.001445.001450.00192800281474200
2017-03-291446.001492.001430.001489.00277200402524700
2017-03-281510.001520.001433.001434.00525100775227800
2017-03-271540.001545.001502.001502.00465800708803100
2017-03-241619.001650.001528.001560.0015697002502489600
2017-03-231521.001640.001510.001579.0057259008935422000

   ※ 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