[7441 福証] Misumi 日足 時系列データ

[7441 福証] Misumi (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111933.001933.001933.001933.00300579900
2017-12-0800
2017-12-0700
2017-12-0600
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-301933.001933.001933.001933.00200386600
2017-11-2900
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-171914.001914.001914.001914.00300574200
2017-11-161914.001914.001914.001914.00300574200
2017-11-151914.001914.001914.001914.00100191400
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0900
2017-11-081896.001896.001896.001896.00100189600
2017-11-071896.001896.001896.001896.00100189600
2017-11-0600
2017-11-021904.001904.001904.001904.00200380800
2017-11-011911.001930.001886.001886.006001140500
2017-10-311945.001945.001911.001911.00400774600
2017-10-301910.001945.001910.001945.00300576500
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-192200.002200.002200.002200.00100220000
2017-10-182319.002319.002100.002100.008001833300
2017-10-171919.001919.001919.001919.00400767600
2017-10-1600
2017-10-131900.001900.001900.001900.00100190000
2017-10-121899.001899.001899.001899.00300569700
2017-10-111900.001900.001900.001900.00300570000
2017-10-101900.001900.001900.001900.00300570000
2017-10-0600
2017-10-051900.001900.001900.001900.00300570000
2017-10-041900.001900.001900.001900.00300570000
2017-10-031895.001900.001895.001900.00200379500
2017-10-021895.001895.001895.001895.00300568500
2017-09-291895.001895.001895.001895.00100189500
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-251895.001895.001895.001895.00100189500
2017-09-221900.001900.001900.001900.00300570000
2017-09-2100
2017-09-201900.001900.001900.001900.00200380000
2017-09-191900.001900.001900.001900.00100190000
2017-09-151900.001900.001895.001895.00300569000
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-071900.001900.001900.001900.00300570000
2017-09-061900.001900.001900.001900.00300570000
2017-09-0500
2017-09-041900.001900.001900.001900.00200380000
2017-09-011900.001900.001900.001900.006001140000
2017-08-311889.001889.001889.001889.00100188900
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-251871.001871.001871.001871.00100187100
2017-08-2400
2017-08-231880.001880.001880.001880.00300564000
2017-08-221880.001880.001880.001880.00300564000
2017-08-211880.001880.001880.001880.00300564000
2017-08-1800
2017-08-171890.001890.001890.001890.00400756000
2017-08-161890.001890.001890.001890.00200378000
2017-08-151890.001890.001890.001890.00100189000
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-031872.001872.001872.001872.00300561600
2017-08-021907.001907.001907.001907.0015002860500
2017-08-011889.001889.001889.001889.00500944500
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-241871.001871.001871.001871.00100187100
2017-07-211881.001881.001881.001881.00100188100
2017-07-2000
2017-07-191900.001900.001898.001900.0027005128200
2017-07-181900.001900.001898.001898.0027005125400
2017-07-141898.001898.001898.001898.0022004175600
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-101880.001880.001880.001880.00400752000
2017-07-071880.001880.001880.001880.00100188000
2017-07-061880.001880.001880.001880.00300564000
2017-07-0500
2017-07-041906.001906.001906.001906.0010001906000
2017-07-031888.001888.001888.001888.0022004153600
2017-06-301870.001870.001870.001870.00100187000
2017-06-2900
2017-06-2800
2017-06-271850.001850.001850.001850.00200370000
2017-06-2600
2017-06-231890.001890.001890.001890.00100189000
2017-06-221851.001851.001851.001851.00500925500
2017-06-2100
2017-06-201874.001874.001874.001874.00300562200
2017-06-191874.001874.001874.001874.00100187400
2017-06-161855.001856.001855.001856.00500927600
2017-06-1500
2017-06-1400
2017-06-131837.001837.001837.001837.00400734800
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-061835.001835.001835.001835.00100183500
2017-06-0500
2017-06-021840.001840.001840.001840.00100184000
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-291810.001810.001810.001810.00100181000
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-231807.001807.001807.001807.008001445600
2017-05-2200
2017-05-191831.001831.001831.001831.00100183100
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-081805.001805.001805.001805.00200361000
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-201800.001800.001800.001800.00500900000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-101800.001800.001800.001800.00400720000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-301776.001776.001776.001776.00100177600
2017-03-2900
2017-03-281832.001832.001832.001832.00100183200
2017-03-2700
2017-03-2400
2017-03-231888.001888.001888.001888.00100188800
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-131827.001827.001827.001827.00100182700
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-061822.001822.001822.001822.00100182200
2017-03-0300
2017-03-021857.001857.001857.001857.00300557100
2017-03-011841.001841.001839.001839.006001103800
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-071821.001821.001821.001821.00100182100
2017-02-0600
2017-02-0300
2017-02-021861.001861.001861.001861.00100186100
2017-02-011860.001860.001843.001843.0018003346300
2017-01-311842.001842.001842.001842.00100184200
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-241828.001828.001802.001802.00200363000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-181811.001812.001800.001800.0025004522800
2017-01-171838.001838.001838.001838.00500919000
2017-01-161820.001820.001820.001820.0010001820000
2017-01-1300
2017-01-1200
2017-01-111802.001802.001802.001802.00300540600
2017-01-1000
2017-01-0600
2017-01-051861.001861.001861.001861.008001488800
2017-01-041850.001850.001850.001850.00100185000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-271800.001800.001800.001800.00500900000
2016-12-261800.001800.001800.001800.00200360000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-151798.001798.001798.001798.00200359600
2016-12-1400
2016-12-1300
2016-12-121798.001798.001798.001798.00300539400
2016-12-0900
2016-12-0800
2016-12-071798.001798.001798.001798.00300539400

   ※ 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