[7284 東証1部] 盟和産業 日足 時系列データ

[7284 東証1部] 盟和産業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-141313.001313.001306.001311.0038004972600
2017-12-131308.001310.001305.001309.0062008108200
2017-12-121300.001309.001300.001308.0056007299200
2017-12-111300.001301.001290.001300.0045005839700
2017-12-081291.001303.001291.001298.001120014494700
2017-12-071298.001298.001291.001296.0050006483400
2017-12-061295.001302.001286.001286.0056007238100
2017-12-051294.001296.001292.001292.0032004136600
2017-12-041301.001303.001295.001295.0046005979700
2017-12-011297.001301.001287.001299.0070009081200
2017-11-301285.001290.001285.001290.0031003988600
2017-11-291296.001314.001289.001298.0057007392700
2017-11-281319.001319.001300.001302.0030003930700
2017-11-271299.001319.001293.001301.0042005464900
2017-11-241299.001300.001281.001295.0040005170700
2017-11-221299.001299.001290.001293.0034004398900
2017-11-211287.001298.001287.001295.00970012495100
2017-11-201275.001288.001275.001285.0041005261600
2017-11-171273.001280.001273.001275.0040005100000
2017-11-161252.001275.001252.001260.0053006696700
2017-11-151285.001291.001244.001255.001110013979200
2017-11-141308.001308.001280.001287.001080013945500
2017-11-131304.001316.001300.001305.001030013459700
2017-11-101310.001320.001310.001320.0045005924900
2017-11-091317.001334.001304.001324.00980012982100
2017-11-081305.001318.001302.001309.00920012022000
2017-11-071330.001347.001320.001327.001320017584400
2017-11-061309.001329.001305.001325.001490019572000
2017-11-021300.001309.001300.001305.00790010307700
2017-11-011308.001309.001300.001304.0049006384300
2017-10-311305.001308.001289.001308.00980012736100
2017-10-301300.001307.001300.001305.0064008344900
2017-10-271302.001302.001297.001299.0024003118100
2017-10-261298.001303.001297.001298.0041005326800
2017-10-251305.001305.001297.001302.0032004165200
2017-10-241305.001305.001296.001303.0040005207800
2017-10-231319.001319.001270.001305.0056007297100
2017-10-201296.001302.001291.001300.0070009082900
2017-10-191296.001296.001286.001290.0071009184100
2017-10-181280.001286.001280.001284.0066008465600
2017-10-171278.001296.001275.001282.001220015631100
2017-10-161275.001288.001275.001280.001020013098300
2017-10-131271.001295.001270.001279.00850010903400
2017-10-121277.001280.001273.001274.0065008295200
2017-10-111271.001275.001270.001274.0042005343500
2017-10-101273.001279.001268.001275.0062007890000
2017-10-061276.001278.001268.001275.0042005342900
2017-10-051280.001280.001275.001276.0055007035000
2017-10-041276.001280.001270.001279.0052006636300
2017-10-031280.001280.001272.001274.0068008675000
2017-10-021281.001281.001274.001275.0073009326200
2017-09-291280.001280.001272.001272.0058007399900
2017-09-281273.001282.001272.001279.0054006895500
2017-09-271275.001279.001270.001273.0055007010800
2017-09-261294.001310.001294.001304.001420018478000
2017-09-251291.001309.001289.001301.00840010904200
2017-09-221301.001308.001300.001301.0072009378600
2017-09-211300.001314.001300.001307.001280016696500
2017-09-201286.001310.001286.001292.001210015676000
2017-09-191281.001290.001271.001286.00880011281100
2017-09-151265.001278.001265.001274.0024003053200
2017-09-141276.001280.001273.001274.0056007150200
2017-09-131268.001277.001258.001269.001170014808600
2017-09-121268.001275.001259.001266.0027003414100
2017-09-111255.001274.001250.001268.0048006059500
2017-09-081244.001259.001244.001255.0048005990800
2017-09-071256.001260.001250.001253.0019002384500
2017-09-061240.001265.001240.001263.0041005141800
2017-09-051257.001260.001241.001241.0060007497700
2017-09-041264.001264.001249.001259.0075009407700
2017-09-011258.001270.001258.001264.0058007339600
2017-08-311262.001269.001260.001268.0037004680100
2017-08-301262.001265.001254.001262.0041005173300
2017-08-291260.001264.001259.001262.0073009205200
2017-08-281257.001268.001254.001260.0064008057400
2017-08-251257.001258.001253.001258.0037004647200
2017-08-241258.001258.001252.001256.0020002512600
2017-08-231245.001255.001245.001248.0060007489000
2017-08-221258.001258.001248.001248.0053006628700
2017-08-211260.001260.001250.001255.0014001755700
2017-08-181250.001258.001247.001254.0047005880700
2017-08-171263.001263.001251.001252.0036004521500
2017-08-161246.001263.001246.001255.0057007168400
2017-08-151263.001263.001252.001255.0034004270600
2017-08-141250.001267.001240.001241.0062007764500
2017-08-101255.001258.001240.001258.0039004875400
2017-08-091243.001266.001240.001253.0049006132900
2017-08-081254.001265.001250.001261.0067008413800
2017-08-071251.001256.001251.001253.0050006261500
2017-08-041259.001259.001251.001255.0027003383600
2017-08-031244.001250.001244.001248.0018002245000
2017-08-021243.001248.001243.001244.0022002737100
2017-08-011250.001255.001243.001244.00820010228500
2017-07-311259.001260.001246.001250.00930011690200
2017-07-281256.001256.001245.001249.0059007369300
2017-07-271255.001258.001245.001245.001010012627100
2017-07-261256.001256.001248.001254.0017002129500
2017-07-251248.001257.001247.001254.0070008758800
2017-07-241253.001253.001246.001251.0059007379300
2017-07-211250.001250.001246.001249.0031003872300
2017-07-201250.001251.001246.001247.0057007120600
2017-07-191245.001250.001235.001246.0069008573900
2017-07-181236.001244.001235.001239.0046005698400
2017-07-141238.001249.001234.001241.0077009558900
2017-07-131233.001243.001233.001238.0080009890000
2017-07-121230.001245.001228.001237.001510018659900
2017-07-111224.001227.001222.001224.0032003917100
2017-07-101227.001228.001219.001222.0063007703600
2017-07-071225.001225.001216.001219.0061007455100
2017-07-061227.001227.001211.001216.0052006348200
2017-07-051212.001226.001209.001213.0046005600000
2017-07-041212.001218.001209.001209.0032003881800
2017-07-031204.001215.001204.001204.00830010017600
2017-06-301206.001208.001203.001204.0021002530600
2017-06-291204.001218.001203.001206.0043005198700
2017-06-281194.001206.001194.001199.0047005636800
2017-06-271197.001200.001197.001198.0083009951200
2017-06-261203.001203.001198.001198.0039004682000
2017-06-231197.001199.001196.001198.0036004311400
2017-06-221201.001205.001196.001197.0026003119200
2017-06-211203.001203.001193.001197.0020002394900
2017-06-201194.001199.001189.001197.001460017397800
2017-06-191200.001203.001192.001196.0033003952800
2017-06-161190.001200.001190.001196.0025002985300
2017-06-151191.001199.001191.001192.0024002862400
2017-06-141194.001200.001190.001190.0033003943700
2017-06-131191.001200.001191.001195.0020002391600
2017-06-121193.001199.001191.001192.0015001790800
2017-06-091190.001199.001187.001193.0024002858200
2017-06-081213.001213.001190.001192.0028003361900
2017-06-071188.001195.001188.001189.0034004043900
2017-06-061188.001195.001180.001188.0082009751200
2017-06-051205.001205.001198.001200.0028003361600
2017-06-021182.001200.001182.001195.00840010010500
2017-06-011192.001194.001180.001188.0047005591100
2017-05-311200.001201.001191.001191.0048005740200
2017-05-301213.001213.001201.001204.0039004711000
2017-05-291205.001205.001201.001202.0038004574900
2017-05-261214.001214.001199.001199.0026003125100
2017-05-251214.001214.001200.001204.0050006027200
2017-05-241209.001209.001204.001209.0022002653800
2017-05-231219.001219.001201.001203.0043005187000
2017-05-221205.001211.001204.001205.0070008442900
2017-05-191216.001216.001202.001204.0033003978300
2017-05-181204.001232.001204.001207.0023002778200
2017-05-171208.001237.001208.001211.0046005585500
2017-05-161209.001227.001209.001211.0049005961400
2017-05-151237.001237.001203.001208.001710020790300
2017-05-121250.001250.001237.001246.0046005739900
2017-05-111251.001251.001228.001245.0080009945300
2017-05-101251.001251.001235.001249.0065008089800
2017-05-091260.001260.001246.001254.0073009144200
2017-05-081249.001250.001240.001246.0073009097300
2017-05-021228.001236.001208.001236.0069008446300
2017-05-011198.001224.001198.001209.0037004477000
2017-04-281208.001208.001193.001196.0026003120300
2017-04-271200.001206.001190.001198.0070008391100
2017-04-261196.001203.001194.001198.0074008868100
2017-04-251189.001192.001168.001192.0079009332700
2017-04-241178.001184.001176.001178.0035004121600
2017-04-211183.001188.001160.001178.0048005658200
2017-04-201146.001163.001140.001160.0026003009500
2017-04-191130.001155.001123.001146.0047005344100
2017-04-181150.001159.001142.001150.0043004948800
2017-04-171138.001157.001131.001139.0062007074200
2017-04-141109.001135.001109.001127.001020011442800
2017-04-131144.001158.001088.001107.002640029319200
2017-04-121162.001188.001152.001171.0071008298300
2017-04-111190.001190.001146.001162.0029003388800
2017-04-101212.001212.001185.001194.0038004547900
2017-04-071189.001193.001181.001191.0063007488400
2017-04-061208.001209.001115.001141.001740020538100
2017-04-051211.001218.001207.001211.0065007882200
2017-04-041222.001226.001204.001216.001020012384900
2017-04-031226.001257.001211.001245.0063007791400
2017-03-311262.001269.001254.001254.0014001765400
2017-03-301255.001280.001255.001271.00850010790900
2017-03-291270.001272.001250.001269.00800010104400
2017-03-281285.001288.001279.001288.00920011804100
2017-03-271273.001285.001272.001279.001040013304500
2017-03-241286.001287.001275.001277.001050013475300
2017-03-231286.001286.001270.001273.00870011122800
2017-03-221296.001296.001282.001288.0042005417900
2017-03-211299.001299.001280.001288.0075009684200
2017-03-171294.001295.001280.001293.001090014077800
2017-03-161293.001299.001282.001294.0056007234700
2017-03-151269.001293.001269.001293.00980012626900
2017-03-141270.001285.001264.001278.0055007009300
2017-03-131265.001265.001260.001265.0057007196600
2017-03-101265.001265.001251.001261.0070008828300
2017-03-091251.001263.001251.001258.0038004786400
2017-03-081262.001262.001245.001251.0030003755400
2017-03-071260.001260.001249.001249.00850010641900
2017-03-061239.001269.001237.001258.001270015921300
2017-03-031225.001232.001225.001229.001480018191600
2017-03-021234.001234.001216.001225.0070008556200
2017-03-011223.001232.001214.001219.0077009395700
2017-02-281230.001237.001216.001216.00820010030200
2017-02-271223.001229.001216.001222.0039004770100
2017-02-241229.001230.001196.001223.0070008512400
2017-02-231225.001229.001224.001229.0013001594900
2017-02-221240.001240.001222.001224.0023002831300
2017-02-211219.001238.001219.001233.0046005662500
2017-02-201200.001266.001196.001218.00870010690600
2017-02-171215.001217.001212.001215.0031003766400
2017-02-161212.001221.001206.001215.0049005943300
2017-02-151195.001215.001195.001212.0037004453100
2017-02-141210.001218.001190.001190.00830010029500
2017-02-131208.001209.001204.001208.0029003499200
2017-02-101206.001216.001188.001194.002180026151700
2017-02-091210.001214.001204.001206.0058007001600
2017-02-081200.001214.001200.001206.0041004934500
2017-02-071201.001216.001200.001202.0025003009400
2017-02-061214.001214.001200.001203.0014001684200
2017-02-031208.001217.001198.001205.0040004833100
2017-02-021227.001227.001200.001208.0041004954800
2017-02-011215.001216.001198.001216.0068008218000
2017-01-311218.001233.001211.001222.0040004883500
2017-01-301192.001229.001192.001226.00840010240200
2017-01-271194.001196.001187.001189.0037004406700
2017-01-261195.001200.001183.001186.0052006194100
2017-01-251175.001190.001175.001185.0056006614200
2017-01-241176.001176.001150.001173.001000011618300
2017-01-231187.001188.001168.001176.00910010707200
2017-01-201189.001192.001170.001187.0073008630100
2017-01-191199.001199.001185.001189.0048005703700
2017-01-181177.001193.001176.001192.0025002972300
2017-01-171201.001201.001180.001188.001270015124000
2017-01-161220.001220.001203.001211.0048005811700
2017-01-131211.001229.001211.001220.0050006110000
2017-01-121224.001228.001214.001221.00940011447400
2017-01-111217.001229.001217.001225.0039004769000
2017-01-101210.001226.001208.001226.00880010698600
2017-01-061196.001216.001193.001208.001370016435700
2017-01-051187.001196.001186.001196.001490017727800
2017-01-041176.001189.001176.001187.0041004864100
2016-12-301166.001183.001166.001179.0037004353500
2016-12-291180.001187.001170.001181.0038004480100
2016-12-281180.001188.001174.001184.0063007437500
2016-12-271162.001184.001159.001180.0080009386400
2016-12-261173.001178.001150.001178.001350015757800
2016-12-221185.001185.001152.001172.0072008473600
2016-12-211175.001182.001175.001180.0032003772000
2016-12-201186.001186.001173.001179.0062007307500
2016-12-191193.001193.001185.001187.0050005942600
2016-12-161173.001185.001169.001184.001040012243000
2016-12-151171.001178.001165.001171.0041004810800
2016-12-141168.001174.001162.001171.0038004440500
2016-12-131154.001170.001154.001169.001940022517100
2016-12-121145.001154.001145.001154.0057006554200

   ※ 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