[6836 東証2部] ぷらっとホーム 日足 時系列データ

[6836 東証2部] ぷらっとホーム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-232573.002585.002530.002564.00500012816200
2017-08-222559.002575.002516.002523.00420010697400
2017-08-212594.002630.002493.002575.00820020928200
2017-08-182619.002719.002581.002581.00850022556900
2017-08-172582.002654.002555.002614.00880022892400
2017-08-162495.002611.002495.002582.001580040417000
2017-08-152421.002470.002400.002470.00490011896600
2017-08-142484.002484.002445.002445.0032007859300
2017-08-102554.002639.002443.002487.001970049233400
2017-08-092591.002597.002465.002539.001320033356100
2017-08-082565.002668.002565.002600.00600015672200
2017-08-072657.002810.002575.002614.002670071249900
2017-08-042506.002607.002506.002607.00860022018500
2017-08-032633.002633.002543.002556.00930023960900
2017-08-022498.002665.002498.002602.002080053557300
2017-08-012469.002484.002364.002484.001610039161100
2017-07-312500.002500.002427.002467.001310032216200
2017-07-282612.002624.002500.002500.002840072398300
2017-07-272784.002903.002650.002650.0049700138010000
2017-07-262507.002885.002480.002743.0090800246851200
2017-07-252538.002595.002438.002459.001410035610400
2017-07-242390.002600.002344.002538.0054600134342700
2017-07-212248.002745.002248.002540.00186800485418600
2017-07-202220.002245.002191.002245.0043009567100
2017-07-192169.002226.002169.002196.00570012571300
2017-07-182199.002227.002160.002205.00520011352600
2017-07-142191.002214.002169.002180.00600013127300
2017-07-132242.002250.002172.002193.0030006665600
2017-07-122267.002267.002245.002247.0013002924900
2017-07-112262.002273.002233.002267.00490011054900
2017-07-102279.002279.002210.002262.0022004937100
2017-07-072207.002244.002179.002241.00570012551000
2017-07-062267.002277.002190.002238.0020004444300
2017-07-052222.002248.002172.002246.00780017259800
2017-07-042328.002351.002159.002159.001060024130300
2017-07-032378.002378.002325.002325.0023005399300
2017-06-302350.002371.002311.002356.00800018800600
2017-06-292325.002365.002283.002351.00710016516300
2017-06-282294.002395.002269.002325.001040024028300
2017-06-272343.002343.002289.002317.00530012287900
2017-06-262280.002300.002259.002262.00660015055100
2017-06-232298.002298.002240.002250.00600013640500
2017-06-222263.002300.002252.002257.0035007949300
2017-06-212230.002329.002230.002263.001180026820100
2017-06-202238.002314.002238.002266.00930021194700
2017-06-192171.002235.002151.002222.00600013144300
2017-06-162205.002221.002171.002190.00800017523100
2017-06-152256.002258.002205.002215.00720016054300
2017-06-142280.002295.002256.002256.00580013168800
2017-06-132314.002320.002280.002280.00740016981800
2017-06-122320.002343.002284.002284.00930021494100
2017-06-092361.002363.002325.002340.00920021542700
2017-06-082414.002428.002350.002356.001190028254600
2017-06-072330.002517.002317.002381.003770090216900
2017-06-062337.002580.002307.002311.0094900228644900
2017-06-052419.002454.002342.002355.001980047171200
2017-06-022422.002490.002405.002405.001750042557600
2017-06-012475.002475.002416.002420.00830020208600
2017-05-312464.002609.002399.002426.003730093053800
2017-05-302412.002509.002400.002500.001790043791700
2017-05-292490.002570.002420.002421.002840070282800
2017-05-262559.002559.002488.002490.001300032653700
2017-05-252583.002612.002530.002559.002840072945400
2017-05-242485.002554.002450.002520.003870096539300
2017-05-232481.002675.002452.002535.00126300323087500
2017-05-222345.002395.002331.002393.002350055294800
2017-05-192434.002449.002332.002332.002120050535400
2017-05-182350.002438.002350.002435.001530036659800
2017-05-172376.002500.002376.002450.002350057647700
2017-05-162403.002450.002355.002376.003000071350100
2017-05-152542.002542.002403.002403.003830093635500
2017-05-122688.002688.002507.002545.002760071460400
2017-05-112717.002732.002601.002610.0044300117499500
2017-05-102836.002926.002759.002767.0061100172886900
2017-05-092774.002855.002725.002794.0046300129036600
2017-05-082616.003000.002551.002819.00253500702586900
2017-05-022800.002855.002742.002855.0044100123722200
2017-05-012905.002912.002761.002785.0047500132904400
2017-04-283030.003040.002870.002876.0046900138272600
2017-04-273055.003100.002855.002950.0077500230469100
2017-04-263180.003385.003045.003180.00172500551466500
2017-04-253130.003250.002945.003085.00160800494757100
2017-04-243220.003505.003150.003150.00281500919852500
2017-04-214115.004300.003750.003850.003529001404887500
2017-04-203900.004470.003830.004050.006713002794188500
2017-04-192930.003780.002870.003780.004522001572353300
2017-04-183015.003500.002682.003080.004595001369134000
2017-04-173205.003205.002954.003205.00222900706475400
2017-04-142704.002704.002512.002704.00246700656878300
2017-04-132001.002204.001932.002204.0075700159259800
2017-04-121860.001862.001795.001804.0032005839400
2017-04-111900.001911.001865.001865.0014002626600
2017-04-101940.001949.001916.001916.00590011378400
2017-04-071937.001950.001891.001917.0039007510400
2017-04-061944.001952.001880.001927.001570030134600
2017-04-051845.001999.001826.001975.00940017833400
2017-04-041822.001845.001811.001844.00720013169500
2017-04-031834.001842.001821.001830.0026004769700
2017-03-311828.001835.001813.001825.0028005109400
2017-03-301798.001845.001798.001810.0051009298500
2017-03-291801.001833.001800.001802.0030005456400
2017-03-281780.001806.001770.001782.0048008583000
2017-03-271819.001819.001775.001789.0023004111700
2017-03-241825.001825.001816.001820.0014002546900
2017-03-231782.001798.001775.001798.0015002669100
2017-03-221766.001787.001760.001770.0042007424500
2017-03-211807.001835.001806.001806.0032005808400
2017-03-171806.001849.001805.001808.0046008393800
2017-03-161790.001830.001790.001816.00750013611000
2017-03-151810.001857.001756.001780.00950017164800
2017-03-141855.001881.001760.001794.001310023824200
2017-03-131863.001885.001852.001878.0034006342400
2017-03-101900.001900.001860.001874.0023004310800
2017-03-091866.001879.001866.001869.0023004303700
2017-03-081846.001899.001846.001899.0038007176500
2017-03-071874.001874.001830.001846.0031005753800
2017-03-061883.001899.001869.001884.0012002254100
2017-03-031904.001905.001882.001884.0015002840500
2017-03-021937.001937.001874.001904.0030005700400
2017-03-011912.001937.001895.001900.0044008396600
2017-02-281899.001925.001879.001901.00630011991800
2017-02-271874.001884.001845.001861.0029005387400
2017-02-241866.001898.001851.001851.0036006727700
2017-02-231901.001901.001885.001889.0015002844100
2017-02-221855.001870.001855.001861.0027005024300
2017-02-211867.001884.001855.001860.0017003174500
2017-02-201876.001912.001855.001868.0022004125000
2017-02-171911.001911.001865.001876.0026004908300
2017-02-161936.001936.001824.001895.00820015521000
2017-02-152018.002018.001940.001950.0041008049000
2017-02-142060.002078.002018.002019.001330027265900
2017-02-131988.002047.001960.002047.001310026263400
2017-02-101982.001982.001950.001952.0041008026200
2017-02-091901.001987.001901.001971.001020019978700
2017-02-081899.001937.001898.001904.0047009015400
2017-02-071865.001919.001839.001874.001490027918300
2017-02-061940.001950.001851.001859.001010019044400
2017-02-032000.002000.001952.001980.00920018170600
2017-02-021973.002100.001938.002009.003390067684400
2017-02-011819.001835.001801.001825.0028005099300
2017-01-311779.001827.001779.001815.0052009371400
2017-01-301803.001821.001781.001819.0018003241000
2017-01-271795.001818.001785.001803.0026004679200
2017-01-261819.001820.001781.001795.00600010803300
2017-01-251828.001839.001801.001838.0013002371200
2017-01-241831.001841.001790.001815.0051009269100
2017-01-231838.001838.001801.001828.0037006760600
2017-01-201820.001820.001801.001810.0025004529500
2017-01-191808.001811.001780.001796.0023004122300
2017-01-181839.001839.001780.001821.0043007777800
2017-01-171850.001860.001800.001819.00560010276800
2017-01-161865.001897.001851.001865.0031005780800
2017-01-131870.001870.001840.001867.0051009453100
2017-01-121920.001920.001850.001868.0048008982100
2017-01-111902.001944.001891.001914.00600011524400
2017-01-101911.001949.001871.001912.00650012431500
2017-01-061837.001980.001837.001879.002290043366700
2017-01-051804.001900.001803.001869.001310024253000
2017-01-041800.001832.001800.001829.001020018488000
2016-12-301667.001860.001667.001836.001530027078700
2016-12-291718.001718.001667.001676.0047007901900
2016-12-281644.001719.001642.001719.001040017574400
2016-12-271650.001670.001631.001641.001140018780800
2016-12-261700.001742.001639.001650.001460024432600
2016-12-221650.001699.001606.001641.002930048336300
2016-12-211706.001706.001536.001536.001740028982800
2016-12-201772.001772.001718.001718.00720012560600
2016-12-191800.001805.001757.001766.001910034202000
2016-12-161892.001917.001787.001817.002000036969900
2016-12-151941.001941.001900.001932.00820015762400
2016-12-141918.001940.001918.001935.00630012129000
2016-12-131925.001949.001925.001940.00640012388700
2016-12-121928.001955.001928.001949.00520010111600
2016-12-091931.001999.001925.001925.001000019368300
2016-12-081975.001975.001950.001951.00790015513300
2016-12-071950.001971.001945.001960.00730014296100
2016-12-061979.001979.001940.001950.00550010758300
2016-12-051948.001973.001930.001941.00630012211600
2016-12-021950.001995.001950.001988.0045008831900
2016-12-011950.001994.001950.001953.00600011834200
2016-11-301980.002016.001957.001968.0025004938700
2016-11-291937.002033.001937.002005.0050009934500
2016-11-281981.001981.001930.001950.0040007806400
2016-11-252000.002000.001960.001981.00910018045600
2016-11-242000.002032.001993.002005.001300026017300
2016-11-222037.002040.001992.002001.00970019478200
2016-11-212035.002134.002026.002057.00960019867500
2016-11-181910.002028.001910.002009.001430028174900
2016-11-171866.001910.001856.001910.0050009423800
2016-11-161890.001890.001800.001880.001170021750100
2016-11-151912.001927.001850.001850.00830015719100
2016-11-141850.001918.001847.001900.00700013220800
2016-11-111890.001940.001808.001829.001520028144700
2016-11-101900.001928.001814.001850.002230041927400
2016-11-091981.002030.001610.001760.004480079571200
2016-11-082155.002159.001941.001941.002730055242600
2016-11-072223.002231.002111.002180.001780038811500
2016-11-042300.002373.002300.002373.0038008792800
2016-11-022320.002394.002283.002316.00600013957100
2016-11-012451.002451.002240.002340.001010023743700
2016-10-312395.002439.002351.002401.00810019372500
2016-10-282452.002452.002381.002400.0040009664300
2016-10-272354.002450.002354.002402.00960023108300
2016-10-262347.002469.002346.002350.001660039667100
2016-10-252480.002480.002381.002397.001310031618100
2016-10-242400.002734.002308.002476.0052700131877100
2016-10-212460.002490.002359.002384.00690016759900
2016-10-202460.002496.002460.002460.00570014103200
2016-10-192450.002485.002450.002460.00510012574400
2016-10-182365.002500.002365.002450.001060025963500
2016-10-172417.002454.002373.002376.00630015189400
2016-10-142405.002418.002290.002367.001300030581100
2016-10-132437.002476.002383.002427.00520012650900
2016-10-122450.002489.002427.002431.00650015892400
2016-10-112606.002610.002450.002490.002290057778900
2016-10-072651.002674.002525.002623.002180056490500
2016-10-062608.002693.002544.002551.002840074261500
2016-10-052399.002538.002351.002538.001230030120400
2016-10-042296.002411.002290.002377.001090025421200
2016-10-032450.002451.002335.002346.001310031257400
2016-09-302580.002609.002420.002450.001490037299600
2016-09-292506.002575.002390.002549.003540088248000
2016-09-282528.002900.002528.002580.00110400297309600
2016-09-272115.002440.002115.002440.002770064291000
2016-09-262147.002196.002130.002165.00660014234200
2016-09-232051.002178.002051.002147.001100023239600
2016-09-212027.002074.002016.002050.00590012063100
2016-09-202013.002072.002013.002027.00670013671000
2016-09-162115.002137.002040.002063.001350028119700
2016-09-152155.002196.002126.002136.0030006449000
2016-09-142158.002205.002142.002150.00650014055700
2016-09-132232.002232.002182.002186.00610013397900
2016-09-122231.002240.002154.002182.00800017452700
2016-09-092231.002297.002105.002231.002080046003700
2016-09-082350.002350.002281.002281.00480011041500
2016-09-072225.002341.002225.002300.00680015569000
2016-09-062222.002390.002222.002299.001200027958500
2016-09-052156.002263.002128.002250.00900019766400
2016-09-022085.002132.002080.002109.001070022433100
2016-09-012129.002178.002071.002110.001800038112900
2016-08-312239.002269.002155.002191.001320029398200
2016-08-302275.002329.002265.002265.00600013689900
2016-08-292300.002370.002251.002292.001260029070800
2016-08-262534.002534.002322.002350.001250029984600
2016-08-252460.002535.002380.002484.002260055806200
2016-08-242370.002520.002278.002484.002840068532500
2016-08-232140.002370.002140.002320.001960044351500
2016-08-222082.002143.002082.002122.00700014891500
2016-08-192036.002086.002036.002082.00580011889000
2016-08-182104.002148.002081.002095.0030006311500

   ※ 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