[6629 JQスタンダード] テクノホライゾン・ホールディングス 日足 時系列データ (2017年)

[6629 JQスタンダード] テクノホライゾン・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 
2017-03-23240.00243.00240.00241.00275006621800
2017-03-22245.00245.00241.00241.00380009210800
2017-03-21243.00250.00243.00247.004630011470500
2017-03-17249.00250.00246.00249.00350008668800
2017-03-16243.00259.00243.00250.0024840062560200
2017-03-15251.00253.00243.00243.009330023130400
2017-03-14252.00255.00251.00251.00392009887900
2017-03-13260.00260.00253.00253.007320018780700
2017-03-10265.00265.00258.00261.006640017325400
2017-03-09261.00266.00260.00265.006010015790300
2017-03-08266.00270.00261.00261.0018040047964600
2017-03-07265.00266.00259.00261.007560019803900
2017-03-06267.00267.00264.00267.004050010779400
2017-03-03269.00270.00265.00267.006200016614300
2017-03-02262.00269.00259.00268.009980026540900
2017-03-01263.00264.00257.00261.007960020673300
2017-02-28261.00265.00260.00260.004180010951000
2017-02-27269.00269.00260.00261.007330019289000
2017-02-24269.00275.00267.00269.007960021478500
2017-02-23262.00275.00260.00269.0035010094262300
2017-02-22252.00265.00252.00265.0026880069677800
2017-02-21252.00254.00251.00251.005320013422300
2017-02-20254.00255.00252.00252.005880014904100
2017-02-17254.00257.00251.00252.006490016479100
2017-02-16257.00257.00253.00256.006300016050200
2017-02-15259.00260.00255.00259.009420024221800
2017-02-14259.00263.00257.00259.0010160026381700
2017-02-13257.00259.00256.00258.004160010716800
2017-02-10255.00259.00253.00255.007760019812800
2017-02-09254.00258.00251.00254.0013590034524900
2017-02-08251.00254.00251.00254.005730014457100
2017-02-07254.00254.00249.00253.008190020606800
2017-02-06254.00257.00251.00254.006990017714100
2017-02-03254.00261.00252.00253.0019010048789300
2017-02-02259.00264.00252.00253.0014840038280300
2017-02-01255.00261.00251.00259.0022850058418400
2017-01-31259.00262.00257.00258.0012520032454400
2017-01-30258.00261.00256.00259.009890025608000
2017-01-27267.00267.00257.00260.0022130057956600
2017-01-26271.00272.00266.00266.0019450052233100
2017-01-25266.00271.00265.00269.0019740052868700
2017-01-24262.00280.00261.00266.001234900334110400
2017-01-23260.00266.00255.00261.0029580077278700
2017-01-20260.00264.00254.00259.0031230080437600
2017-01-19262.00264.00259.00262.0029190076231200
2017-01-18261.00266.00258.00263.00483400126367600
2017-01-17271.00272.00261.00265.001035800275459200
2017-01-16274.00281.00257.00265.002332500623364500
2017-01-13280.00307.00273.00278.00121668003532749300
2017-01-12278.00292.00262.00268.0078557002169612300
2017-01-11273.00313.00268.00294.00232621006983052600
2017-01-10235.00237.00230.00233.0024290056750300
2017-01-06224.00236.00222.00233.00558200128495000
2017-01-05227.00227.00221.00224.006680014954000
2017-01-04222.00230.00221.00226.0017430039355800

   ※ 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