[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 
2017-12-186700.007000.006500.006560.001483001001968000
2017-12-156500.006950.006410.006620.001824001210196000
2017-12-145610.006650.005510.006480.003387002125377000
2017-12-135600.005940.005550.005700.00143400821875000
2017-12-125080.005370.005080.005200.0046600242827000
2017-12-114865.005170.004805.005080.0054600272561500
2017-12-085100.005160.004955.004960.0029000145509500
2017-12-075020.005230.004950.005180.0033300170441000
2017-12-065240.005300.004840.004940.0084800426195500
2017-12-054940.005340.004730.005300.0050900258479000
2017-12-045020.005180.004870.004930.0033000164974500
2017-12-015220.005220.005010.005070.0021800111403000
2017-11-305380.005380.004975.005140.0034400177777500
2017-11-295450.005690.005350.005400.0036100199312000
2017-11-285650.005710.005430.005450.0051100283311000
2017-11-275400.006260.005400.005760.00152400886814000
2017-11-245950.005950.005250.005360.0055600314232000
2017-11-225550.005900.005550.005760.0048600280586000
2017-11-215320.005660.005290.005510.0049100269630000
2017-11-205060.005440.004950.005330.0072500375432000
2017-11-175230.006110.004700.004915.00145000753521500
2017-11-165360.005520.005110.005230.0046000243237000
2017-11-155600.005800.005090.005410.0095200524699000
2017-11-145200.005490.004800.005240.0093400481791000
2017-11-134580.005140.004550.005060.00145700723795500
2017-11-103980.004470.003965.004440.0077700334946500
2017-11-094065.004120.003860.004025.0030500122133500
2017-11-084085.004155.004050.004060.001350055360500
2017-11-074125.004215.004030.004140.0027300113184500
2017-11-064290.004380.003925.004025.0060300247238000
2017-11-024300.004420.004280.004280.0031200135471000
2017-11-014105.004395.004105.004315.0053800229671000
2017-10-314165.004275.004100.004125.0036200150959000
2017-10-303970.004220.003960.004220.0055300226446500
2017-10-273895.004070.003875.003945.0037500149201500
2017-10-263890.003910.003700.003830.0053100202110000
2017-10-254170.004295.003955.003970.0059200242073000
2017-10-244110.004400.004110.004240.0072700309437500
2017-10-234235.004285.004100.004105.0055500231349000
2017-10-204150.004350.004090.004230.00105400444997000
2017-10-194140.004245.003825.004215.00145000591238500
2017-10-183630.004095.003440.003975.00131100492531000
2017-10-173345.003675.003080.003625.0077600263831000
2017-10-163305.003485.003305.003335.001850062672000
2017-10-133550.003550.003330.003330.002850097408500
2017-10-123560.003790.003555.003575.0032700119274000
2017-10-113750.004165.003350.003585.00124400464130500
2017-10-103350.003680.003325.003610.0038300134390500
2017-10-063295.003425.003190.003240.002360076965500
2017-10-053480.003685.003335.003365.0072500255470000
2017-10-043080.003255.003050.003200.002010063390000
2017-10-033060.003060.002992.003010.00440013257600
2017-10-023095.003095.002990.003005.00680020525500
2017-09-293110.003115.002980.002980.00830025203700
2017-09-283085.003140.002976.003100.001780054794700
2017-09-272836.002976.002836.002964.00560016389800
2017-09-262904.002904.002810.002836.0020005676400
2017-09-252878.002916.002816.002854.00350010042400
2017-09-222969.002991.002850.002850.001100031993000
2017-09-212989.003070.002952.002999.001050031447300
2017-09-202864.002978.002824.002940.002160062714700
2017-09-192896.002912.002855.002898.00520015017500
2017-09-152790.002852.002785.002846.0031008780000
2017-09-142874.002874.002756.002779.00420011824100
2017-09-132909.002929.002824.002824.00840024131300
2017-09-122822.002932.002780.002906.001450041646600
2017-09-112756.002839.002681.002839.001020028421100
2017-09-082710.002777.002683.002706.00720019618700
2017-09-072730.002820.002710.002710.001650045699800
2017-09-062506.003060.002506.002680.0070000195756300
2017-09-052758.002781.002533.002564.002260059654500
2017-09-042888.002888.002738.002758.001840051306100
2017-09-013105.003160.002853.002888.0042100125103000
2017-08-313255.003420.003035.003065.0054400174545500
2017-08-303295.003345.003060.003215.0043800140360000
2017-08-292975.003280.002962.003275.0054100169850500
2017-08-282770.003165.002730.003045.0070600208312900
2017-08-252635.002767.002635.002672.001270034346400
2017-08-242564.002648.002553.002648.00820021399600
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

   ※ 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