[6620 東証1部] 宮越ホールディングス 日足 時系列データ

[6620 東証1部] 宮越ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15741.00750.00719.00725.0011300082915200
2017-12-14724.00737.00724.00726.008250060201400
2017-12-13713.00757.00702.00721.00180500132631900
2017-12-12706.00719.00700.00705.0011600082029500
2017-12-11740.00740.00698.00716.0010220073371800
2017-12-08732.00753.00726.00732.008590062958500
2017-12-07716.00758.00704.00747.00182200133108700
2017-12-06714.00732.00696.00710.00197900140438100
2017-12-05735.00790.00715.00721.00265700195868800
2017-12-04740.00819.00735.00747.00601200467181700
2017-12-01708.00749.00704.00732.00247500181402300
2017-11-30709.00714.00686.00705.00149500104732600
2017-11-29713.00741.00692.00697.00216700154249500
2017-11-28687.00731.00669.00723.00333100235295300
2017-11-27701.00710.00685.00692.0012020083320900
2017-11-24697.00717.00693.00704.0010560074308800
2017-11-22740.00764.00706.00710.00307900225987800
2017-11-21679.00728.00667.00726.00313400218262000
2017-11-20702.00704.00689.00699.009050063164800
2017-11-17730.00733.00694.00698.00171600121761500
2017-11-16698.00725.00679.00688.00216700150761100
2017-11-15713.00718.00662.00678.00317400219397900
2017-11-14757.00785.00713.00728.00313400233630700
2017-11-13741.00830.00738.00780.00538600424164300
2017-11-10735.00747.00712.00716.00263300191449100
2017-11-09805.00821.00671.00735.00573200428881000
2017-11-08797.00830.00797.00811.00255400207215000
2017-11-07848.00855.00772.00805.00695600567928900
2017-11-06910.00977.00852.00877.001003300903661500
2017-11-02889.00993.00822.00904.0027825002522098500
2017-11-01760.00865.00750.00865.00893200742148900
2017-10-31731.00750.00682.00715.00737700526048800
2017-10-30752.00820.00666.00691.0023151001675278400
2017-10-27716.00741.00695.00741.00555400404239700
2017-10-26545.00641.00545.00641.00368700224658400
2017-10-25548.00548.00537.00541.002290012407300
2017-10-24546.00555.00531.00538.004020021904400
2017-10-23550.00554.00538.00553.004260023423000
2017-10-20540.00544.00531.00539.002820015189900
2017-10-19533.00541.00521.00540.006970037286800
2017-10-18531.00538.00518.00532.006830036075200
2017-10-17538.00538.00530.00534.002350012549100
2017-10-16528.00538.00528.00534.004280022919600
2017-10-13525.00533.00521.00528.003360017680700
2017-10-12522.00524.00517.00524.00112005830900
2017-10-11522.00526.00516.00524.002530013168700
2017-10-10523.00523.00518.00521.00157008176800
2017-10-06516.00527.00516.00523.00115006002200
2017-10-05518.00523.00516.00520.00168008735300
2017-10-04518.00523.00518.00521.00111005774300
2017-10-03518.00524.00518.00519.00129006710600
2017-10-02524.00527.00521.00523.0077004031600
2017-09-29521.00525.00518.00523.001970010277700
2017-09-28515.00523.00509.00521.004580023611400
2017-09-27521.00527.00515.00515.002150011151500
2017-09-26527.00527.00519.00521.003020015766500
2017-09-25538.00538.00520.00527.003840020334400
2017-09-22532.00534.00529.00532.00174009244200
2017-09-21537.00538.00532.00533.002560013725900
2017-09-20535.00538.00532.00536.00178009540900
2017-09-19545.00545.00531.00535.002310012367400
2017-09-15527.00533.00521.00530.002240011819700
2017-09-14534.00535.00528.00532.003110016517900
2017-09-13545.00545.00520.00529.003300017487300
2017-09-12549.00549.00536.00539.002540013761400
2017-09-11548.00549.00541.00547.002300012544300
2017-09-08541.00545.00531.00540.003650019637300
2017-09-07544.00549.00537.00548.005410029424100
2017-09-06522.00545.00521.00538.004090021798400
2017-09-05539.00554.00524.00525.007440040179500
2017-09-04539.00540.00508.00537.006940036387700
2017-09-01529.00543.00518.00542.007570040157500
2017-08-31550.00550.00516.00524.005810030720400
2017-08-30553.00555.00531.00544.0010330055656100
2017-08-29521.00550.00521.00544.0011980064598200
2017-08-28516.00540.00515.00529.00243800127350600
2017-08-25500.00507.00498.00507.003810019192600
2017-08-24501.00501.00486.00500.003580017804900
2017-08-23496.00500.00485.00493.002820013967100
2017-08-22495.00497.00483.00497.003430016912800
2017-08-21487.00495.00481.00491.004250020829100
2017-08-18480.00486.00477.00483.003790018296600
2017-08-17478.00482.00474.00480.00135006447000
2017-08-16479.00482.00471.00479.00143006844900
2017-08-15476.00480.00472.00477.00147007021600
2017-08-14467.00476.00467.00467.00182008550300
2017-08-10466.00487.00466.00478.004470021505000
2017-08-09469.00480.00465.00470.00211009986000
2017-08-08470.00477.00468.00474.0083003928400
2017-08-07464.00473.00464.00469.0087004083200
2017-08-04465.00469.00462.00464.00209009714500
2017-08-03473.00475.00466.00469.00130006116000
2017-08-02471.00472.00465.00468.00104004867700
2017-08-01462.00469.00461.00468.00105004876900
2017-07-31469.00469.00459.00463.002220010303000
2017-07-28480.00480.00469.00472.00175008294500
2017-07-27480.00485.00477.00477.00152007292200
2017-07-26487.00487.00472.00478.00161007699500
2017-07-25486.00489.00475.00482.004430021375400
2017-07-24459.00489.00459.00479.007510035853200
2017-07-21458.00459.00456.00458.0095004351200
2017-07-20455.00461.00453.00458.002780012717500
2017-07-19454.00458.00453.00453.00214009738200
2017-07-18455.00460.00454.00454.002440011115000
2017-07-14457.00465.00457.00459.00152006992600
2017-07-13459.00461.00457.00457.00158007244400
2017-07-12463.00463.00458.00459.00185008504700
2017-07-11463.00464.00460.00462.00183008468000
2017-07-10465.00467.00463.00464.00157007295400
2017-07-07475.00476.00464.00464.002300010766500
2017-07-06470.00472.00467.00467.00167007825000
2017-07-05467.00473.00464.00467.0092004299200
2017-07-04474.00474.00465.00465.00203009485700
2017-07-03471.00471.00460.00467.00200009381700
2017-06-30467.00478.00465.00471.002320010890800
2017-06-29471.00473.00465.00469.002740012823000
2017-06-28478.00478.00469.00470.00159007512100
2017-06-27469.00483.00469.00474.00186008793500
2017-06-26475.00480.00473.00476.002280010838400
2017-06-23487.00487.00472.00473.002650012652200
2017-06-22480.00484.00476.00479.00104004993700
2017-06-21491.00493.00477.00478.003330016047300
2017-06-20492.00493.00484.00489.0099004849900
2017-06-19483.00493.00483.00492.00147007197300
2017-06-16485.00490.00484.00485.002120010352200
2017-06-15484.00487.00482.00482.00127006145100
2017-06-14487.00487.00483.00485.00144006975000
2017-06-13480.00486.00478.00485.002820013532300
2017-06-12483.00488.00480.00480.002560012396400
2017-06-09487.00490.00483.00484.002270011032500
2017-06-08489.00494.00487.00490.00197009647800
2017-06-07482.00487.00480.00487.0085004116000
2017-06-06486.00486.00481.00483.00124005983300
2017-06-05501.00501.00480.00483.003480017001600
2017-06-02491.00496.00491.00493.00152007487500
2017-06-01495.00498.00489.00491.006670032974600
2017-05-31497.00498.00493.00495.00188009300700
2017-05-30494.00500.00490.00496.00168008297800
2017-05-29502.00502.00489.00497.0048002375400
2017-05-26499.00500.00494.00494.00108005365500
2017-05-25499.00506.00497.00499.0090004510100
2017-05-24506.00506.00497.00499.0059002960800
2017-05-23509.00509.00496.00497.0065003260600
2017-05-22500.00509.00483.00508.00146007262300
2017-05-19487.00495.00485.00494.0088004307400
2017-05-18487.00495.00470.00485.003040014700800
2017-05-17500.00506.00498.00499.00132006609100
2017-05-16501.00504.00497.00499.00173008666700
2017-05-15506.00514.00498.00505.002260011386500
2017-05-12498.00500.00489.00500.00144007109800
2017-05-11507.00507.00496.00497.00164008173300
2017-05-10505.00510.00500.00505.00160008066200
2017-05-09509.00511.00496.00498.004370021972900
2017-05-08510.00511.00502.00507.002610013219400
2017-05-02487.00497.00487.00496.00125006175800
2017-05-01483.00494.00483.00487.00156007626400
2017-04-28492.00502.00489.00491.002220010967800
2017-04-27501.00512.00483.00492.005750028818900
2017-04-26481.00506.00478.00501.002860014068200
2017-04-25470.00473.00469.00472.0048002261400
2017-04-24470.00470.00466.00466.0048002249400
2017-04-21466.00469.00464.00466.0099004617700
2017-04-20475.00477.00465.00469.00174008210600
2017-04-19471.00478.00470.00471.00173008185900
2017-04-18477.00479.00475.00475.0040001907100
2017-04-17472.00477.00470.00473.0048002275700
2017-04-14468.00480.00468.00476.0076003599400
2017-04-13455.00483.00455.00476.00131006208500
2017-04-12470.00476.00467.00469.0088004145200
2017-04-11465.00478.00458.00478.003260015075600
2017-04-10478.00478.00472.00472.0038001802000
2017-04-07486.00486.00471.00471.00114005458500
2017-04-06472.00473.00467.00467.0068003197900
2017-04-05478.00490.00477.00477.00103004956600
2017-04-04490.00490.00475.00478.00113005461400
2017-04-03487.00495.00485.00486.0064003116600
2017-03-31498.00499.00496.00497.0037001843200
2017-03-30492.00498.00492.00498.0039001935400
2017-03-29496.00499.00490.00498.0081004015100
2017-03-28489.00490.00481.00490.008530041689100
2017-03-27480.00489.00479.00489.0077003729800
2017-03-24481.00490.00479.00486.0085004114800
2017-03-23477.00481.00477.00478.0078003725500
2017-03-22485.00485.00480.00481.00112005394600
2017-03-21487.00493.00487.00489.0033001616000
2017-03-17489.00490.00486.00488.0084004102500
2017-03-16492.00494.00488.00494.0076003735100
2017-03-15488.00492.00486.00492.0084004097000
2017-03-14491.00494.00486.00490.0078003815700
2017-03-13497.00497.00492.00492.0091004493500
2017-03-10500.00500.00492.00497.002170010802000
2017-03-09489.00494.00489.00493.0051002503600
2017-03-08500.00500.00490.00491.00100004928500
2017-03-07499.00499.00495.00498.0049002433300
2017-03-06494.00500.00494.00500.0092004584200
2017-03-03495.00498.00492.00494.00149007367600
2017-03-02499.00501.00495.00496.00117005815500
2017-03-01496.00498.00492.00496.0072003562600
2017-02-28494.00495.00492.00493.0078003849400
2017-02-27499.00499.00494.00494.0090004456400
2017-02-24501.00501.00496.00497.0056002790000
2017-02-23500.00500.00493.00499.0049002435700
2017-02-22500.00502.00497.00500.0091004551300
2017-02-21491.00507.00491.00503.002070010319700
2017-02-20500.00500.00495.00499.0034001692500
2017-02-17497.00500.00495.00499.0057002833400
2017-02-16500.00504.00495.00499.0045002243900
2017-02-15504.00510.00497.00501.00181009060100
2017-02-14504.00520.00495.00505.002810014257900
2017-02-13500.00501.00493.00500.0066003285200
2017-02-10499.00508.00495.00502.00106005328500
2017-02-09493.00520.00491.00498.002250011338300
2017-02-08488.00492.00483.00489.0082004000000
2017-02-07491.00494.00490.00490.00113005551400
2017-02-06497.00497.00492.00492.0041002025800
2017-02-03495.00499.00492.00493.0078003860900
2017-02-02498.00499.00495.00496.0099004907300
2017-02-01493.00498.00493.00495.0032001586600
2017-01-31498.00501.00495.00495.00108005363400
2017-01-30498.00500.00495.00498.00116005765100
2017-01-27505.00505.00501.00501.0051002560800
2017-01-26505.00507.00500.00501.00131006575700
2017-01-25501.00507.00501.00502.0054002716500
2017-01-24510.00510.00500.00501.0079003972600
2017-01-23500.00515.00494.00510.00195009789400
2017-01-20495.00504.00495.00500.00113005655600
2017-01-19500.00501.00494.00498.00159007899200
2017-01-18498.00499.00495.00497.00107005322100
2017-01-17502.00507.00499.00499.00114005714500
2017-01-16510.00510.00504.00504.00140007120100
2017-01-13498.00508.00498.00504.00113005699000
2017-01-12506.00510.00496.00504.002520012704600
2017-01-11507.00511.00507.00509.0087004426100
2017-01-10508.00512.00507.00508.00116005906200
2017-01-06511.00513.00504.00509.00191009743500
2017-01-05516.00516.00512.00514.0087004474600
2017-01-04513.00520.00509.00517.00136007007400
2016-12-30507.00513.00504.00513.00152007744800
2016-12-29515.00515.00507.00510.001990010156200
2016-12-28512.00521.00511.00515.003700019083000
2016-12-27524.00524.00511.00514.004870025044100
2016-12-26526.00526.00515.00523.00106005522100
2016-12-22518.00525.00511.00517.002540013139600
2016-12-21539.00542.00522.00527.003750019906900
2016-12-20526.00540.00524.00536.0078004147200
2016-12-19526.00535.00510.00535.002770014514500
2016-12-16538.00544.00523.00535.002000010704700
2016-12-15553.00553.00540.00543.00172009444500
2016-12-14550.00550.00521.00543.009210050365900
2016-12-13556.00556.00535.00543.00158008560800

   ※ 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