[7532 東証1部] ドンキホーテホールディングス 日足 時系列データ

[7532 東証1部] ドンキホーテホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-175030.005040.004950.004980.006211003099437000
2017-11-164845.005010.004835.004985.008910004415317000
2017-11-154920.004955.004810.004850.0011334005516271000
2017-11-144910.004955.004870.004875.005653002768176500
2017-11-134910.004995.004895.004935.007038003487664500
2017-11-105040.005080.005000.005010.008663004356558000
2017-11-095070.005130.004980.005030.0010628005378871500
2017-11-084995.005040.004940.004965.0010379005165365500
2017-11-074850.004960.004815.004950.0014298007002194000
2017-11-064745.004755.004690.004740.005803002746841500
2017-11-024710.004725.004670.004705.004652002187629500
2017-11-014665.004715.004630.004710.007784003641476500
2017-10-314655.004740.004645.004735.007322003438573000
2017-10-304640.004675.004600.004640.004612002139582500
2017-10-274610.004685.004575.004675.006766003149829000
2017-10-264625.004635.004525.004540.006737003074823000
2017-10-254635.004670.004580.004590.005894002716750000
2017-10-244700.004710.004600.004650.006976003235586500
2017-10-234695.004730.004660.004700.007221003389034500
2017-10-204545.004600.004545.004585.004024001843694000
2017-10-194590.004595.004560.004595.004943002264740500
2017-10-184615.004615.004575.004580.003396001559416000
2017-10-174630.004630.004585.004610.004594002115243000
2017-10-164610.004635.004570.004570.005676002609174000
2017-10-134560.004590.004520.004575.0010334004715110500
2017-10-124430.004495.004425.004490.006431002877379000
2017-10-114360.004415.004360.004395.005153002264918500
2017-10-104355.004390.004340.004380.006632002897461000
2017-10-064345.004345.004305.004315.003251001404580500
2017-10-054335.004345.004305.004335.004150001796406500
2017-10-044250.004330.004240.004310.005714002456473500
2017-10-034270.004275.004220.004245.005349002272161500
2017-10-024250.004260.004205.004240.005842002473186000
2017-09-294135.004210.004130.004205.007312003053328500
2017-09-284100.004130.004080.004120.007064002899336500
2017-09-274080.004135.004060.004105.0010643004359708500
2017-09-264175.004200.004150.004195.005269002201100500
2017-09-254220.004245.004155.004180.005676002378748500
2017-09-224290.004295.004160.004170.009400003948830000
2017-09-214395.004405.004275.004300.007973003449324500
2017-09-204335.004405.004330.004400.008357003654568500
2017-09-194220.004310.004215.004290.006241002665355000
2017-09-154310.004315.004185.004205.0010949004623994500
2017-09-144350.004390.004340.004345.005008002183915500
2017-09-134320.004360.004290.004345.004613002001655000
2017-09-124330.004330.004295.004305.004989002150466000
2017-09-114280.004315.004250.004310.006346002725160000
2017-09-084310.004320.004255.004285.007238003103797000
2017-09-074210.004275.004205.004275.007155003041525500
2017-09-064155.004225.004150.004195.006163002580581500
2017-09-054195.004195.004115.004155.006680002772293000
2017-09-044185.004200.004135.004180.004791001997494000
2017-09-014185.004225.004155.004220.005650002368371000
2017-08-314165.004190.004145.004175.006149002564647000
2017-08-304165.004215.004145.004160.006619002764527000
2017-08-294125.004170.004080.004150.007100002936259000
2017-08-284070.004150.004050.004140.008798003620230000
2017-08-254005.004070.003950.004035.0019719007930428000
2017-08-243930.003945.003915.003915.004985001958681000
2017-08-234040.004040.003930.003935.007567002999599500
2017-08-223885.003920.003875.003905.006439002510570000
2017-08-213940.003940.003895.003915.006855002684596000
2017-08-183990.003990.003910.003925.009208003626956000
2017-08-174160.004190.004035.004035.0010942004468292000
2017-08-164100.004220.004095.004140.0012407005157172000
2017-08-154220.004260.004210.004235.009181003893800500
2017-08-144155.004220.004135.004180.0010350004322687500
2017-08-104070.004180.004070.004155.0013689005652950000
2017-08-094100.004130.004035.004055.007387003002524500
2017-08-084140.004140.004075.004105.004930002022764000
2017-08-074175.004185.004135.004150.005980002484481500
2017-08-044155.004190.004130.004175.005302002209347500
2017-08-034105.004160.004105.004150.008356003459595500
2017-08-024125.004125.004085.004100.006173002532692000
2017-08-014025.004105.004025.004105.007875003212901000
2017-07-314035.004045.004015.004015.003800001530358500
2017-07-284035.004035.004010.004025.004723001900185500
2017-07-274015.004070.004010.004040.005138002076006000
2017-07-264040.004040.004005.004015.003948001584977500
2017-07-254020.004040.004005.004025.005130002066385500
2017-07-244020.004035.003995.004020.004807001930199000
2017-07-214020.004060.004015.004050.005563002247540000
2017-07-204020.004025.003995.004020.005880002358911000
2017-07-194045.004075.004005.004020.008137003275600000
2017-07-184025.004080.004020.004065.004042001641415500
2017-07-144090.004105.004060.004065.004141001686514000
2017-07-134135.004145.004090.004100.004665001915378500
2017-07-124180.004185.004125.004130.004007001658887000
2017-07-114095.004180.004090.004175.005895002449504000
2017-07-104065.004155.004060.004090.005302002171913500
2017-07-074105.004125.004085.004090.003450001413636000
2017-07-064150.004170.004130.004140.004127001710735000
2017-07-054190.004215.004150.004175.005244002188781500
2017-07-044270.004285.004190.004210.004958002095052000
2017-07-034285.004285.004215.004225.003785001606843500
2017-06-304255.004290.004225.004260.006613002809585000
2017-06-294245.004310.004215.004295.006901002956560500
2017-06-284200.004245.004185.004215.005525002329329500
2017-06-274280.004290.004250.004255.002803001194997000
2017-06-264250.004285.004225.004270.002674001139657500
2017-06-234360.004360.004255.004265.005029002159232000
2017-06-224280.004285.004250.004265.003057001304225000
2017-06-214325.004330.004275.004280.003194001371788500
2017-06-204355.004370.004335.004350.002702001176040500
2017-06-194325.004380.004310.004340.00227500988981500
2017-06-164380.004380.004290.004300.004833002086722000
2017-06-154310.004370.004305.004355.003596001563229000
2017-06-144395.004435.004315.004330.007926003458106000
2017-06-134240.004275.004225.004255.003029001288842500
2017-06-124190.004245.004145.004225.005996002520564000
2017-06-094230.004305.004230.004260.006011002561968500
2017-06-084375.004375.004295.004300.004260001842143000
2017-06-074355.004360.004300.004350.004429001920634000
2017-06-064410.004415.004345.004350.004280001867763000
2017-06-054360.004445.004360.004435.003696001632383000
2017-06-024385.004395.004365.004375.005045002209305000
2017-06-014330.004380.004320.004365.005756002506530000
2017-05-314295.004340.004295.004330.006135002649964500
2017-05-304315.004330.004275.004280.002774001190871000
2017-05-294265.004330.004265.004300.003870001666366500
2017-05-264270.004295.004235.004235.003461001475208000
2017-05-254260.004295.004260.004285.003840001643793000
2017-05-244250.004285.004240.004255.003952001683594000
2017-05-234220.004240.004200.004220.003728001573909000
2017-05-224165.004210.004165.004200.003310001388960500
2017-05-194200.004205.004155.004195.003788001584715000
2017-05-184165.004235.004165.004185.003960001659774500
2017-05-174205.004230.004190.004220.004581001926644500
2017-05-164285.004290.004235.004255.005849002489281500
2017-05-154200.004330.004200.004260.0013200005638640500
2017-05-124200.004215.004180.004200.0011459004810619000
2017-05-114245.004260.004185.004195.007695003238601000
2017-05-104260.004260.004180.004185.0012337005189422500
2017-05-094250.004315.004230.004265.0015811006747144500
2017-05-084100.004130.004080.004110.009908004074700500
2017-05-024110.004135.004060.004075.005155002109224500
2017-05-014055.004065.004005.004065.005870002373652500
2017-04-284085.004100.004045.004065.004532001842889500
2017-04-274080.004115.004060.004090.003725001524695500
2017-04-264045.004080.004005.004065.005573002256735500
2017-04-254065.004105.004050.004075.006181002519872500
2017-04-244045.004065.004015.004055.005385002176780500
2017-04-213970.003990.003945.003975.003701001469046000
2017-04-203980.004000.003930.003970.004173001655674000
2017-04-193910.004010.003900.004000.006282002504894000
2017-04-183990.003990.003900.003920.004329001699860000
2017-04-173890.003955.003875.003950.004283001679415500
2017-04-143950.003950.003885.003895.004095001601199000
2017-04-133970.003990.003950.003970.007034002791962500
2017-04-124030.004085.004015.004020.007701003117314500
2017-04-113990.004040.003965.004020.0011491004612241000
2017-04-103950.003980.003880.003890.007648002990082000
2017-04-073910.003985.003875.003900.009577003751782000
2017-04-063925.003945.003860.003880.006622002580244000
2017-04-053850.003940.003840.003920.008078003157545500
2017-04-043875.003915.003830.003850.006171002384717000
2017-04-033920.003920.003860.003885.004884001895278500
2017-03-313915.003950.003860.003860.009874003847703500
2017-03-304060.004090.003910.003920.006178002458690000
2017-03-294000.004020.003970.003995.005531002210412000
2017-03-283920.003950.003890.003940.005458002144631500
2017-03-273860.003885.003825.003865.003981001536886500
2017-03-243855.003940.003840.003900.009237003605814500
2017-03-233900.003905.003860.003860.007346002848475500
2017-03-223900.003960.003895.003925.009299003663631000
2017-03-213875.003960.003875.003940.007129002803053500
2017-03-173875.003955.003870.003875.007238002824488000
2017-03-163795.003890.003785.003880.005539002139033500
2017-03-153850.003900.003840.003875.003337001294898500
2017-03-143915.003915.003860.003885.005965002315959000
2017-03-133930.003970.003915.003925.005606002208810500
2017-03-103915.003970.003865.003950.0011808004634708500
2017-03-093785.003835.003785.003820.007180002735385000
2017-03-083845.003865.003750.003755.0010379003928517500
2017-03-073855.003880.003830.003850.0012886004964574500
2017-03-063910.003925.003880.003885.004353001694352000
2017-03-033920.003960.003870.003895.0012705004961240000
2017-03-024030.004030.003955.003970.008338003313672000
2017-03-014015.004035.003980.004025.004506001809201500
2017-02-284025.004040.003980.003980.006463002587531000
2017-02-273945.003970.003910.003955.007464002946649000
2017-02-243970.004020.003955.003985.004264001701868500
2017-02-233970.003995.003945.003990.003574001421712500
2017-02-224000.004005.003950.003985.007265002884850500
2017-02-213940.003990.003925.003955.003706001467801500
2017-02-203945.003955.003895.003935.003737001467018500
2017-02-173930.003955.003885.003930.006543002564766000
2017-02-163990.004020.003950.003960.005964002371569000
2017-02-153960.004015.003935.003955.005280002097952000
2017-02-143915.003950.003900.003910.006357002492867500
2017-02-133940.003945.003880.003900.007663002990701500
2017-02-103895.003955.003895.003920.009647003786802500
2017-02-093915.003965.003905.003955.0010893004292726500
2017-02-083735.003925.003715.003910.0022227008529766500
2017-02-073790.003870.003765.003805.0020222007676468000
2017-02-064110.004115.004015.004070.006773002746914000
2017-02-034065.004105.004060.004080.003395001385166500
2017-02-024185.004185.004070.004085.003224001325623500
2017-02-014080.004160.004055.004150.004226001739141500
2017-01-314110.004135.004085.004095.004796001968829500
2017-01-304175.004185.004140.004160.003184001323930500
2017-01-274220.004235.004185.004215.002813001185928500
2017-01-264190.004205.004170.004195.004172001749309000
2017-01-254245.004255.004135.004155.003694001541226000
2017-01-244200.004205.004150.004175.002524001054314000
2017-01-234185.004210.004160.004175.002730001141724000
2017-01-204200.004245.004165.004235.004041001702298000
2017-01-194290.004330.004240.004260.004969002124594500
2017-01-184175.004275.004140.004245.007533003178112000
2017-01-174215.004215.004125.004145.003427001422598500
2017-01-164235.004280.004180.004195.003009001267347000
2017-01-134165.004260.004165.004235.005062002137825500
2017-01-124310.004310.004200.004210.006547002769531500
2017-01-114365.004380.004325.004335.002804001218125500
2017-01-104380.004385.004330.004345.004447001937038500
2017-01-064305.004405.004305.004405.003562001558699500
2017-01-054395.004430.004320.004355.005366002342908500
2017-01-044350.004415.004310.004405.005163002266678500
2016-12-304305.004340.004290.004325.004160001797733500
2016-12-294300.004305.004260.004295.003945001690553000
2016-12-284370.004390.004300.004310.003897001686082000
2016-12-274380.004420.004355.004395.003192001403627000
2016-12-264435.004435.004365.004375.002520001106697000
2016-12-224420.004425.004365.004390.004077001789576000
2016-12-214390.004440.004365.004370.005829002562149000
2016-12-204390.004395.004345.004365.004082001782118500
2016-12-194340.004375.004310.004370.004162001809080500
2016-12-164335.004390.004320.004350.004420001920377500
2016-12-154300.004400.004290.004320.005947002576096500
2016-12-144220.004260.004185.004230.003654001546160000
2016-12-134200.004280.004185.004270.005422002297205500
2016-12-124150.004225.004150.004200.005905002476389000
2016-12-094015.004150.004015.004125.008832003612510500
2016-12-084255.004255.004135.004155.007499003122193500
2016-12-074245.004250.004185.004200.004444001870383000
2016-12-064240.004245.004175.004205.004622001944187000
2016-12-054225.004245.004175.004200.005005002102785500
2016-12-024355.004380.004245.004265.008308003568323000
2016-12-014420.004475.004380.004390.006777002995835000
2016-11-304355.004400.004345.004375.004756002082995500
2016-11-294345.004405.004340.004355.006102002666623500
2016-11-284295.004340.004280.004330.004056001750871500
2016-11-254300.004355.004275.004300.004698002020454500
2016-11-244210.004285.004205.004280.006375002712080500
2016-11-224140.004175.004105.004160.004728001963211000
2016-11-214025.004140.004010.004125.006633002715286000
2016-11-184030.004030.003945.003975.005924002355036000
2016-11-174020.004025.003950.003985.005149002049711500
2016-11-164100.004115.004010.004030.004700001897058500
2016-11-154080.004095.004035.004060.003220001306532000

   ※ 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