[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 
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
2016-08-172150.002150.002080.002104.00660013881100
2016-08-162186.002213.002139.002150.00550011962700
2016-08-152180.002230.002180.002209.00480010594900
2016-08-122188.002220.002150.002169.00750016318200
2016-08-102015.002167.002015.002150.001150024216100
2016-08-092172.002172.002051.002051.002410050194900
2016-08-082212.002271.002141.002172.001120024537300
2016-08-052260.002392.002220.002259.00730016697800
2016-08-042370.002399.002268.002271.00830019218200
2016-08-032295.002340.002232.002270.001330030315700
2016-08-022330.002439.002330.002391.00820019584200
2016-08-012235.002385.002235.002353.001340031203100
2016-07-292200.002285.002087.002285.002940063535500
2016-07-282388.002400.002194.002228.003580081335700
2016-07-272520.002520.002400.002407.001970048414100
2016-07-262450.002581.002419.002470.002590064596900
2016-07-252490.002495.002421.002444.00920022663200
2016-07-222460.002533.002425.002490.001450035661800
2016-07-212485.002549.002452.002502.001320032984800
2016-07-202513.002674.002455.002485.002270057879100
2016-07-192630.002630.002330.002563.0053100134974700
2016-07-152550.002556.002395.002432.002130052420800
2016-07-142600.002660.002555.002556.001190030944800
2016-07-132668.002719.002523.002600.003490091333500
2016-07-122575.002669.002575.002668.001560041135900
2016-07-112551.002584.002506.002575.001640041740600
2016-07-082566.002630.002400.002451.003590089400700
2016-07-072691.002757.002616.002616.001130030533200
2016-07-062680.002699.002590.002691.002090055251900
2016-07-052759.002792.002730.002731.001440039697900
2016-07-042670.002850.002670.002759.0040000110272600
2016-07-012748.002949.002748.002817.0054300154658100
2016-06-302705.002816.002661.002706.0043200118608000
2016-06-292715.002760.002620.002655.0051100136534200
2016-06-282600.002750.002509.002683.0044200116271500
2016-06-272553.002680.002523.002600.0074000191640200
2016-06-242990.002997.002399.002403.00134600343712500
2016-06-233140.003175.002885.002899.00185100560561600
2016-06-222875.003420.002836.003420.00139900449468400
2016-06-212900.002998.002891.002916.002640077471900
2016-06-202949.003045.002855.003030.002530075547400
2016-06-172936.003060.002793.002889.0046100134219400
2016-06-163115.003115.002786.002850.0050800148422600
2016-06-153140.003180.002966.003160.0054900169699400
2016-06-143365.003380.002920.003090.00109400343735100
2016-06-133680.003725.003330.003395.0096300333891500
2016-06-103800.003890.003770.003770.0032500123399500
2016-06-094080.004085.003815.003825.0063200246358500
2016-06-083815.004180.003700.004010.00147900584878000
2016-06-073800.003890.003620.003770.00101400377409000
2016-06-063960.004060.003775.003820.0095900374724000
2016-06-033985.004220.003915.004170.0097700398687500
2016-06-024100.004185.003795.003885.0096400382051500
2016-06-014200.004670.004110.004200.00213700925454000
2016-05-314130.004285.004010.004050.0082800340409000
2016-05-304000.004260.003940.004070.00139900567795000
2016-05-274350.004425.004065.004190.00137500579918500
2016-05-264825.004840.004340.004555.00144300664471000
2016-05-255530.005670.004820.004820.00184100942569000
2016-05-245950.006300.004960.005490.004519002561303500
2016-05-235550.005550.005550.005550.00490027195000
2016-05-204850.004850.004850.004850.0021400103790000
2016-05-193590.004150.003325.004150.0085600310539000
2016-05-184010.004100.003450.003450.00146600541264000
2016-05-174400.004540.003905.004150.002831001198150000
2016-05-164400.004585.004400.004585.0072600325802500
2016-05-134070.004320.003755.003885.00190100759113000
2016-05-124095.004445.003850.003930.005877002477975500
2016-05-113255.003745.002955.003745.005414001839635000
2016-05-102500.003045.002479.003045.00113300326725200
2016-05-092220.002560.002210.002542.0051500122479900
2016-05-062470.002515.002412.002420.001560038293300
2016-05-022379.002500.002360.002480.002630063600000
2016-04-282610.002660.002416.002501.0049400125658600
2016-04-272455.002830.002455.002660.0075000196453000
2016-04-262705.002794.002280.002515.0087500224073900
2016-04-252631.003065.002630.002771.00148700427447500
2016-04-222725.002800.002543.002665.0057100150847400
2016-04-212600.002830.002600.002780.00117600319632200
2016-04-202630.002770.002460.002518.0085000217823500
2016-04-192686.002770.002560.002630.003700097462900
2016-04-182823.002823.002500.002700.0085700227470100
2016-04-152759.003100.002640.002879.00120700345587100
2016-04-142500.002770.002481.002770.0084700224909300
2016-04-132527.002579.002377.002451.0050000123304300
2016-04-122700.002885.002377.002469.00174600465938900
2016-04-112311.002693.002280.002568.00110400279126700
2016-04-082300.002310.002183.002257.003410076736700
2016-04-072138.002295.002105.002294.002980064826000
2016-04-062100.002246.002058.002139.0052700112017600
2016-04-051980.002387.001965.002150.00137000300379600
2016-04-042055.002095.001980.001987.002700054702600
2016-04-012210.002248.002098.002105.003800081235900
2016-03-312176.002295.002164.002211.0054100119884200
2016-03-302256.002329.002150.002150.004270095732800
2016-03-292110.002260.002110.002206.003600078547200
2016-03-282137.002140.002032.002120.003130064643600
2016-03-252090.002230.002090.002131.002720058815600
2016-03-242157.002157.002082.002110.002710057536800
2016-03-232228.002236.002146.002179.003000065169400
2016-03-222230.002316.002188.002228.003160070896200
2016-03-182269.002279.002150.002227.003660080814100
2016-03-172300.002614.002190.002303.00135600326588100
2016-03-162213.002349.002170.002267.003990088911600
2016-03-152293.002300.002156.002163.003830085199900
2016-03-142380.002480.002263.002315.0059600140537900
2016-03-112303.002324.002239.002280.0047200107739500
2016-03-102500.002539.002320.002345.00117600282726500
2016-03-092560.002816.002490.002550.00116200304246000
2016-03-082764.002810.002440.002702.00131000341924600
2016-03-072686.002852.002620.002750.0079500218003600
2016-03-042656.002750.002526.002680.0058500155019900
2016-03-032636.002654.002500.002595.0053900137417300
2016-03-022655.002741.002560.002613.0072100189114400
2016-03-012645.002839.002589.002646.0074800199759400
2016-02-292915.002989.002623.002695.0086200242993300
2016-02-262950.003390.002806.002851.00212100650776600
2016-02-253415.003495.002810.002950.00179000554267700
2016-02-242835.003705.002660.003445.004349001442397200
2016-02-233775.003775.003005.003005.003033001021542000
2016-02-223355.003705.003350.003705.00249200883969500
2016-02-192551.003005.002355.003005.006935001956812400
2016-02-182100.002501.001950.002501.00197900456981900
2016-02-172297.002500.001950.002001.00188600421302000
2016-02-161885.002324.001857.002248.00193900397106500
2016-02-151960.002158.001766.001924.00299800583440900
2016-02-122040.002199.001840.001840.00386900743183400
2016-02-103110.003285.002340.002340.004391001247546700
2016-02-093040.003040.002717.003040.005008001480826000
2016-02-082536.002536.002536.002536.00910023077600
2016-02-051916.002036.001801.002036.00359500704300900
2016-02-041636.001636.001636.001636.003550058078000
2016-02-031313.001493.001270.001336.003800051754900
2016-02-021435.001435.001283.001367.004810063875800
2016-02-011578.001606.001398.001535.0070200105664300
2016-01-291350.001650.001200.001650.0097500135076400
2016-01-281060.001360.001050.001351.00138500175491100
2016-01-271040.001070.001030.001060.001580016596800
2016-01-261017.001077.001001.001011.002140022050800
2016-01-251035.001088.001006.001017.002150022260500
2016-01-221084.001105.00990.001035.003520036284500
2016-01-211036.001120.001020.001054.002100022400100
2016-01-201264.001264.001036.001036.004220047812300
2016-01-191259.001390.001121.001204.00101000126141500
2016-01-181010.001329.001001.001169.00115900140299500
2016-01-151050.001147.001020.001029.001190012708300
2016-01-141020.001096.00977.001048.001370013996000
2016-01-13970.001040.00970.001038.0082008320200
2016-01-121000.001000.00960.00970.0054005307900
2016-01-08996.001004.00995.001004.0028002793300
2016-01-071005.001021.00990.001000.0032003213000
2016-01-061035.001035.001008.001015.0020002043100
2016-01-051012.001045.001010.001016.0047004841100
2016-01-041042.001042.001042.001042.00300312600
2015-12-301028.001043.001015.001043.0028002872800
2015-12-29983.001020.00971.001020.0049004861100
2015-12-28952.00995.00952.00978.0044004281200
2015-12-251020.001020.00931.00948.001970019256000
2015-12-241055.001055.001001.001001.0082008350900
2015-12-221057.001058.001030.001058.0051005344000
2015-12-211093.001108.001035.001058.0076008097300
2015-12-181095.001104.001083.001091.0056006144100
2015-12-171049.001109.001049.001093.0047005077800
2015-12-161058.001146.001056.001079.003700039258900
2015-12-151080.001080.001030.001057.0045004742500
2015-12-141114.001114.001054.001080.0023002479500
2015-12-111125.001125.001100.001113.00700777700
2015-12-101130.001130.001110.001112.00700780900
2015-12-091130.001130.001113.001116.00700783700
2015-12-081125.001125.001111.001111.0016001786400
2015-12-071164.001164.001130.001130.0022002501100
2015-12-041158.001158.001120.001134.0054006154000
2015-12-031165.001180.001157.001162.0019002219800
2015-12-021150.001178.001149.001160.0037004282300
2015-12-011147.001147.001135.001147.0032003647400
2015-11-301134.001135.001081.001110.0030003299600
2015-11-271118.001154.001094.001134.0044004928300
2015-11-261137.001157.001100.001118.0073008283800

   ※ 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