[7602 東証2部] カーチスホールディングス 1時間足 時系列データ

[7602 東証2部] カーチスホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2015:0000
2017-11-2014:00250.00252.00250.00252.0047001177400
2017-11-2013:00251.00251.00248.00250.0046001147800
2017-11-2012:00252.00252.00252.00252.0020050400
2017-11-2011:0000
2017-11-2010:00251.00252.00251.00252.00700175800
2017-11-2009:00250.00250.00250.00250.002300575000
2017-11-1715:0000
2017-11-1714:00252.00253.00252.00253.001100277700
2017-11-1713:00252.00253.00252.00252.0077001941100
2017-11-1712:0000
2017-11-1711:00255.00255.00255.00255.0010025500
2017-11-1710:00254.00254.00254.00254.00600152400
2017-11-1709:00258.00261.00256.00256.0085002186400
2017-11-1615:0000
2017-11-1614:00255.00257.00254.00257.001700434700
2017-11-1613:00253.00254.00253.00254.00500126900
2017-11-1612:00253.00253.00252.00253.001400354000
2017-11-1611:00253.00253.00253.00253.0020050600
2017-11-1610:00253.00254.00253.00254.00800202600
2017-11-1609:00253.00254.00251.00254.003900988600
2017-11-1515:0000
2017-11-1514:00251.00260.00250.00260.00224005715900
2017-11-1513:00249.00252.00247.00251.00278006918100
2017-11-1512:00251.00251.00249.00249.00293007307600
2017-11-1511:00251.00251.00250.00251.001000250200
2017-11-1510:00252.00252.00250.00251.0068001701200
2017-11-1509:00255.00257.00247.00250.00375009440300
2017-11-1415:0000
2017-11-1414:00256.00257.00254.00257.00106002711900
2017-11-1413:00257.00257.00255.00257.0077001968200
2017-11-1412:00254.00258.00254.00257.0049001258500
2017-11-1411:00254.00256.00254.00256.001300331100
2017-11-1410:00255.00255.00254.00254.00400101900
2017-11-1409:00258.00259.00255.00257.0068001747000
2017-11-1315:00258.00258.00258.00258.00500129000
2017-11-1314:00256.00258.00256.00256.001700435900
2017-11-1313:00253.00257.00253.00257.003200818600
2017-11-1312:00255.00255.00253.00253.003500889900
2017-11-1311:00256.00257.00256.00257.001100281700
2017-11-1310:00254.00257.00252.00257.00112002843500
2017-11-1309:00255.00260.00253.00256.005690014600700
2017-11-1015:0000
2017-11-1014:00251.00256.00250.00252.007010017732600
2017-11-1013:00250.00251.00250.00251.0063001580600
2017-11-1012:00249.00249.00249.00249.001100273900
2017-11-1011:00249.00249.00249.00249.0030074700
2017-11-1010:00249.00249.00249.00249.0064001593600
2017-11-1009:00250.00251.00249.00249.005350013375800
2017-11-0915:00250.00250.00250.00250.001200300000
2017-11-0914:00250.00251.00248.00249.00285007107900
2017-11-0913:00248.00252.00248.00250.004920012262600
2017-11-0912:00249.00251.00246.00248.004230010538100
2017-11-0911:00247.00247.00247.00247.0058001432600
2017-11-0910:00247.00248.00246.00247.002300566700
2017-11-0909:00248.00249.00244.00247.00283007011300
2017-11-0815:0000
2017-11-0814:00243.00243.00243.00243.001500364500
2017-11-0813:00243.00243.00242.00242.002000485900
2017-11-0812:00243.00244.00243.00244.001500364600
2017-11-0811:00243.00243.00242.00242.001300315700
2017-11-0810:00243.00243.00243.00243.002600631800
2017-11-0809:00245.00246.00243.00243.00191004667600
2017-11-0715:00245.00245.00245.00245.001000245000
2017-11-0714:00247.00248.00245.00245.00153003764100
2017-11-0713:00247.00248.00247.00248.0079001952300
2017-11-0712:00244.00247.00244.00247.00103002533500
2017-11-0711:00246.00246.00246.00246.0020049200
2017-11-0710:00246.00246.00245.00245.002600637200
2017-11-0709:00245.00247.00244.00247.0041001005100
2017-11-0615:0000
2017-11-0614:00245.00247.00245.00246.0097002387300
2017-11-0613:00245.00245.00245.00245.0020049000
2017-11-0612:00244.00246.00244.00246.0066001617900
2017-11-0611:00244.00244.00244.00244.00600146400
2017-11-0610:00244.00245.00243.00243.0045001097000
2017-11-0609:00243.00244.00242.00243.00278006739200
2017-11-0215:0000
2017-11-0214:00244.00245.00243.00243.0079001928400
2017-11-0213:00243.00244.00243.00244.00600145900
2017-11-0212:00243.00245.00243.00245.0067001632300
2017-11-0211:00243.00243.00242.00243.002100510100
2017-11-0210:00244.00244.00243.00243.001500365200
2017-11-0209:00245.00245.00242.00242.00308007507700
2017-11-0115:00245.00245.00245.00245.0010024500
2017-11-0114:00245.00246.00245.00246.001200294700
2017-11-0113:00245.00246.00245.00246.001200294800
2017-11-0112:00246.00247.00245.00245.0075001839300
2017-11-0111:00247.00248.00246.00246.001000246500
2017-11-0110:00247.00248.00246.00247.0054001333600
2017-11-0109:00246.00247.00245.00247.0049001205400
2017-10-3115:00245.00245.00245.00245.001100269500
2017-10-3114:00246.00247.00245.00245.0064001572600
2017-10-3113:00246.00247.00246.00247.00900221700
2017-10-3112:00246.00246.00245.00245.002500614600
2017-10-3111:00245.00246.00245.00246.001000245300
2017-10-3110:00244.00247.00244.00245.0041001005400
2017-10-3109:00246.00246.00244.00245.00128003139400
2017-10-3015:00243.00243.00243.00243.002300558900
2017-10-3014:00244.00245.00244.00244.0055001342800
2017-10-3013:00245.00248.00243.00243.00226005548000
2017-10-3012:00245.00246.00243.00245.0085002077300
2017-10-3011:00245.00245.00245.00245.00700171500
2017-10-3010:00244.00245.00243.00245.0048001171100
2017-10-3009:00248.00248.00244.00246.00307007529800
2017-10-2715:00249.00249.00249.00249.0050001245000
2017-10-2714:00246.00248.00246.00246.0075001850500
2017-10-2713:00246.00247.00244.00246.00103002524700
2017-10-2712:00246.00247.00245.00246.0041001010500
2017-10-2711:00245.00246.00245.00245.0064001568200
2017-10-2710:00245.00248.00245.00247.0042001032800
2017-10-2709:00248.00248.00243.00245.007700018866300
2017-10-2615:00250.00250.00250.00250.0067001675000
2017-10-2614:00248.00250.00247.00247.00203005036800
2017-10-2613:00249.00249.00247.00248.00197004875800
2017-10-2612:00249.00249.00248.00249.00157003900500
2017-10-2611:00248.00251.00248.00249.0095002367200
2017-10-2610:00248.00250.00247.00248.005970014825700
2017-10-2609:00253.00256.00247.00248.0036630092183400
2017-10-2515:00277.00277.00277.00277.00198005484600
2017-10-2514:00272.00277.00261.00272.0020910056501800
2017-10-2513:00271.00277.00268.00272.0011080030250500
2017-10-2512:00269.00279.00267.00270.0025030068363500
2017-10-2511:00295.00302.00263.00264.00575600160935700
2017-10-2510:00268.00310.00268.00295.001038600303409100
2017-10-2509:00241.00287.00241.00268.00965800259837500
2017-10-2415:0000
2017-10-2414:0000
2017-10-2413:00241.00241.00240.00240.00800192100
2017-10-2412:00240.00241.00240.00241.001200289000
2017-10-2411:0000
2017-10-2410:00240.00241.00239.00240.002600622700
2017-10-2409:00241.00241.00239.00241.001800433600
2017-10-2315:00241.00241.00241.00241.0010024100
2017-10-2314:00239.00240.00239.00240.00900215800
2017-10-2313:00239.00239.00239.00239.00500119500
2017-10-2312:00239.00239.00239.00239.0030071700
2017-10-2311:00240.00240.00239.00239.00600143800
2017-10-2310:00241.00241.00240.00240.003100744100
2017-10-2309:00241.00242.00240.00242.004000963300
2017-10-2015:00239.00239.00239.00239.0020047800
2017-10-2014:00240.00240.00239.00239.004100981100
2017-10-2013:00240.00240.00240.00240.00600144000
2017-10-2012:00240.00240.00240.00240.0030072000
2017-10-2011:00241.00241.00240.00240.001100265000
2017-10-2010:00240.00240.00240.00240.0020048000
2017-10-2009:00241.00241.00239.00239.0054001300800
2017-10-1915:0000
2017-10-1914:00240.00240.00240.00240.0030072000
2017-10-1913:00240.00240.00238.00240.001400334500
2017-10-1912:00238.00238.00238.00238.0010023800
2017-10-1911:00239.00239.00238.00238.00700166800
2017-10-1910:00239.00240.00239.00239.00500119600
2017-10-1909:00238.00239.00238.00239.002100500900
2017-10-1815:00237.00237.00237.00237.0040094800
2017-10-1814:00240.00240.00237.00237.00232005543800
2017-10-1813:00240.00241.00240.00241.001400337000
2017-10-1812:00240.00240.00240.00240.0020048000
2017-10-1811:00240.00240.00240.00240.0010024000
2017-10-1810:00242.00242.00241.00241.00900217000
2017-10-1809:00241.00242.00241.00241.003700893600
2017-10-1715:0000
2017-10-1714:00242.00242.00240.00240.00197004739700
2017-10-1713:00241.00242.00241.00242.0058001403400
2017-10-1712:00240.00240.00240.00240.0020048000
2017-10-1711:00240.00242.00240.00242.00105002540000
2017-10-1710:00240.00241.00240.00241.0030072100
2017-10-1709:00240.00241.00240.00241.0052001250300
2017-10-1615:00241.00241.00241.00241.0020048200
2017-10-1614:00241.00241.00241.00241.0040096400
2017-10-1613:00241.00242.00240.00242.0042001010200
2017-10-1612:00241.00241.00241.00241.0020048200
2017-10-1611:0000
2017-10-1610:00241.00241.00240.00241.0080001925100
2017-10-1609:00243.00243.00241.00241.002400580800

   ※ 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