[7515 東証2部] マルヨシセンター 日足 時系列データ

[7515 東証2部] マルヨシセンター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12378.00378.00378.00378.001000378000
2017-12-11378.00378.00378.00378.0030001134000
2017-12-0800
2017-12-0700
2017-12-06371.00371.00371.00371.0030001113000
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-2900
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-22376.00376.00376.00376.001000376000
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-16376.00376.00376.00376.0050001880000
2017-11-15375.00375.00370.00370.0060002229000
2017-11-14370.00370.00370.00370.001000370000
2017-11-13372.00372.00372.00372.001000372000
2017-11-1000
2017-11-09375.00375.00375.00375.002000750000
2017-11-08367.00367.00367.00367.002000734000
2017-11-07363.00366.00363.00366.0030001092000
2017-11-06370.00370.00370.00370.001000370000
2017-11-02370.00370.00370.00370.001000370000
2017-11-01370.00370.00370.00370.002000740000
2017-10-3100
2017-10-3000
2017-10-27370.00370.00370.00370.002000740000
2017-10-26369.00369.00369.00369.001000369000
2017-10-2500
2017-10-24368.00368.00368.00368.002000736000
2017-10-23373.00373.00368.00368.0030001114000
2017-10-20371.00371.00368.00368.0040001480000
2017-10-19370.00370.00370.00370.001000370000
2017-10-1800
2017-10-17371.00371.00371.00371.002000742000
2017-10-16375.00375.00375.00375.0050001875000
2017-10-13375.00375.00375.00375.001000375000
2017-10-1200
2017-10-1100
2017-10-10382.00382.00378.00378.0040001524000
2017-10-06374.00378.00374.00378.0030001126000
2017-10-05374.00374.00374.00374.0030001122000
2017-10-04374.00374.00374.00374.002000748000
2017-10-0300
2017-10-0200
2017-09-29375.00375.00375.00375.002000750000
2017-09-28382.00382.00379.00380.0050001901000
2017-09-27383.00385.00382.00382.0050001914000
2017-09-26388.00390.00372.00390.00100003850000
2017-09-25391.00394.00391.00394.0030001176000
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-15395.00395.00395.00395.0060002370000
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-11395.00395.00395.00395.001000395000
2017-09-08401.00401.00400.00400.0050002003000
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-04401.00401.00401.00401.001000401000
2017-09-01401.00401.00401.00401.0040001604000
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-22409.00417.00401.00409.0040001636000
2017-08-21448.00450.00410.00417.00100004279000
2017-08-18399.00399.00399.00399.001000399000
2017-08-17455.00455.00455.00455.001000455000
2017-08-1600
2017-08-15392.00392.00392.00392.0050001960000
2017-08-1400
2017-08-1000
2017-08-09392.00392.00392.00392.0040001568000
2017-08-0800
2017-08-07382.00382.00382.00382.001000382000
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-31390.00390.00390.00390.001000390000
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-21393.00393.00393.00393.002000786000
2017-07-2000
2017-07-1900
2017-07-18386.00386.00385.00385.0060002315000
2017-07-14386.00386.00386.00386.001000386000
2017-07-1300
2017-07-12385.00385.00385.00385.0050001925000
2017-07-1100
2017-07-10382.00382.00378.00378.002000760000
2017-07-07389.00389.00389.00389.002000778000
2017-07-0600
2017-07-0500
2017-07-04391.00391.00390.00390.002000781000
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-15402.00402.00397.00397.00140005572000
2017-06-14397.00397.00397.00397.002000794000
2017-06-13395.00399.00395.00399.0080003168000
2017-06-12392.00392.00392.00392.001000392000
2017-06-0900
2017-06-08392.00392.00392.00392.0050001960000
2017-06-07392.00392.00392.00392.001000392000
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-31395.00395.00392.00392.002000787000
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-15398.00398.00398.00398.0090003582000
2017-05-12393.00398.00393.00398.002000791000
2017-05-11393.00393.00393.00393.001000393000
2017-05-1000
2017-05-0900
2017-05-08387.00388.00387.00387.0060002323000
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-19387.00387.00387.00387.001000387000
2017-04-1800
2017-04-17393.00393.00393.00393.0050001965000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-10393.00393.00393.00393.002000786000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-04388.00388.00388.00388.001000388000
2017-04-03388.00388.00388.00388.001000388000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-27392.00392.00392.00392.001000392000
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-17393.00393.00393.00393.001000393000
2017-03-16403.00403.00403.00403.0030001209000
2017-03-15393.00393.00393.00393.0040001572000
2017-03-14395.00395.00393.00393.002000788000
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-08395.00395.00393.00393.0060002362000
2017-03-07393.00393.00393.00393.001000393000
2017-03-0600
2017-03-0300
2017-03-02395.00395.00395.00395.0030001185000
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16405.00405.00405.00405.0060002430000
2017-02-15389.00395.00389.00395.002000784000
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-09387.00387.00387.00387.0030001161000
2017-02-0800
2017-02-0700
2017-02-06377.00377.00377.00377.001000377000
2017-02-0300
2017-02-0200
2017-02-01385.00385.00385.00385.001000385000
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25388.00388.00388.00388.001000388000
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-17404.00404.00391.00391.0060002398000
2017-01-16387.00398.00387.00398.0030001175000
2017-01-13386.00386.00386.00386.0030001158000
2017-01-12392.00392.00392.00392.002000784000
2017-01-1100
2017-01-10392.00392.00392.00392.001000392000
2017-01-06398.00399.00396.00396.0050001986000
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-20396.00396.00396.00396.0030001188000
2016-12-1900
2016-12-16396.00396.00396.00396.0050001980000
2016-12-15395.00397.00395.00397.0050001977000
2016-12-1400
2016-12-13391.00391.00391.00391.001000391000
2016-12-12391.00391.00391.00391.001000391000
2016-12-0900
2016-12-08393.00393.00393.00393.0030001179000

   ※ 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