[7602 東証2部] カーチスホールディングス 30分足 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 
2017-12-1815:0000
2017-12-1814:30242.00243.00242.00243.0040096900
2017-12-1814:00242.00242.00242.00242.0010024200
2017-12-1813:3000
2017-12-1813:00242.00242.00242.00242.00500121000
2017-12-1812:30241.00243.00241.00242.0043001039400
2017-12-1812:0000
2017-12-1811:3000
2017-12-1811:0000
2017-12-1810:30242.00242.00242.00242.0020048400
2017-12-1810:00241.00242.00241.00242.00900217400
2017-12-1809:30241.00242.00241.00242.001700410900
2017-12-1809:00243.00243.00240.00240.00103002492600
2017-12-1515:0000
2017-12-1514:30243.00243.00243.00243.0020048600
2017-12-1514:00244.00244.00244.00244.0020048800
2017-12-1513:30243.00243.00243.00243.0010024300
2017-12-1513:00244.00244.00243.00243.0020048700
2017-12-1512:30245.00245.00245.00245.0040098000
2017-12-1512:0000
2017-12-1511:3000
2017-12-1511:00244.00244.00244.00244.00900219600
2017-12-1510:30244.00244.00244.00244.002300561200
2017-12-1510:0000
2017-12-1509:30245.00245.00245.00245.0040098000
2017-12-1509:00244.00245.00244.00245.002000488100
2017-12-1415:0000
2017-12-1414:30245.00245.00245.00245.0020049000
2017-12-1414:0000
2017-12-1413:3000
2017-12-1413:00244.00244.00244.00244.0010024400
2017-12-1412:30244.00245.00244.00245.001000244500
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:0000
2017-12-1410:30245.00245.00244.00244.00600146900
2017-12-1410:0000
2017-12-1409:3000
2017-12-1409:00246.00246.00244.00244.0084002063100
2017-12-1315:00243.00243.00243.00243.0010024300
2017-12-1314:3000
2017-12-1314:00244.00244.00244.00244.0020048800
2017-12-1313:30244.00244.00244.00244.0020048800
2017-12-1313:00245.00245.00245.00245.0020049000
2017-12-1312:30244.00244.00244.00244.0020048800
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:00243.00243.00243.00243.00600145800
2017-12-1310:30244.00244.00244.00244.0040097600
2017-12-1310:00243.00243.00243.00243.0010024300
2017-12-1309:30244.00245.00244.00244.002400586000
2017-12-1309:00244.00244.00243.00243.002000487000
2017-12-1215:00244.00244.00244.00244.0010024400
2017-12-1214:30245.00245.00245.00245.0010024500
2017-12-1214:00244.00244.00244.00244.003100756400
2017-12-1213:3000
2017-12-1213:00245.00245.00244.00244.0020048900
2017-12-1212:30245.00245.00245.00245.001100269500
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:0000
2017-12-1210:3000
2017-12-1210:00245.00245.00245.00245.001100269500
2017-12-1209:30245.00245.00244.00244.0040097700
2017-12-1209:00247.00247.00244.00244.0084002071700
2017-12-1115:00245.00245.00245.00245.00500122500
2017-12-1114:30244.00244.00244.00244.003100756400
2017-12-1114:00243.00243.00243.00243.0040097200
2017-12-1113:3000
2017-12-1113:0000
2017-12-1112:3000
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:0000
2017-12-1110:3000
2017-12-1110:00243.00244.00243.00244.00700170700
2017-12-1109:30243.00243.00242.00243.0053001283900
2017-12-1109:00243.00244.00243.00244.002800682600
2017-12-0815:00242.00242.00242.00242.0010024200
2017-12-0814:30243.00243.00242.00242.0045001091300
2017-12-0814:00243.00243.00242.00242.001800436800
2017-12-0813:3000
2017-12-0813:00245.00245.00243.00243.001000243200
2017-12-0812:30243.00244.00243.00244.001400341100
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:00243.00243.00242.00242.00800193900
2017-12-0810:30243.00243.00243.00243.001000243000
2017-12-0810:00245.00245.00243.00243.001900463800
2017-12-0809:30245.00245.00245.00245.00500122500
2017-12-0809:00245.00245.00245.00245.002400588000
2017-12-0715:0000
2017-12-0714:3000
2017-12-0714:00244.00244.00244.00244.00800195200
2017-12-0713:30244.00244.00244.00244.0010024400
2017-12-0713:0000
2017-12-0712:30244.00244.00244.00244.0020048800
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:00245.00245.00244.00244.00600146800
2017-12-0710:3000
2017-12-0710:00244.00244.00243.00243.001100267400
2017-12-0709:30242.00242.00242.00242.00800193600
2017-12-0709:00243.00245.00242.00242.001400340800
2017-12-0615:0000
2017-12-0614:30243.00244.00243.00244.0030073000
2017-12-0614:00242.00243.00242.00243.002800678000
2017-12-0613:30242.00242.00242.00242.002800677600
2017-12-0613:00243.00243.00242.00242.001000242900
2017-12-0612:30244.00244.00243.00244.002900705900
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:0000
2017-12-0610:3000
2017-12-0610:00244.00244.00244.00244.001000244000
2017-12-0609:3000
2017-12-0609:00244.00246.00244.00246.002500610400
2017-12-0515:00244.00244.00244.00244.0010024400
2017-12-0514:30245.00245.00245.00245.00500122500
2017-12-0514:00246.00246.00242.00245.00103002508500
2017-12-0513:3000
2017-12-0513:00247.00247.00245.00245.001700417800
2017-12-0512:30245.00247.00245.00247.003300810300
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:00247.00247.00247.00247.00900222300
2017-12-0510:30247.00247.00247.00247.00500123500
2017-12-0510:00247.00247.00245.00245.00700172300
2017-12-0509:30246.00246.00246.00246.003000738000
2017-12-0509:00247.00247.00247.00247.0042001037400
2017-12-0415:0000
2017-12-0414:30250.00250.00249.00249.003300821800
2017-12-0414:00250.00250.00250.00250.00400100000
2017-12-0413:30250.00250.00250.00250.00700175000
2017-12-0413:00250.00251.00250.00251.00400100100
2017-12-0412:30251.00251.00250.00250.001300325200
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:00250.00251.00250.00251.00700175100
2017-12-0410:3000
2017-12-0410:0000
2017-12-0409:3000
2017-12-0409:00249.00250.00249.00250.001700424000
2017-12-0115:0000
2017-12-0114:3000
2017-12-0114:00250.00250.00249.00249.0040099700
2017-12-0113:30250.00250.00250.00250.00500125000
2017-12-0113:0000
2017-12-0112:30251.00251.00251.00251.003000753000
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:0000
2017-12-0110:3000
2017-12-0110:00251.00251.00251.00251.0010025100
2017-12-0109:30252.00252.00252.00252.00400100800
2017-12-0109:00253.00253.00252.00252.0054001364700
2017-11-3015:00250.00250.00250.00250.0020050000
2017-11-3014:30249.00249.00249.00249.00500124500
2017-11-3014:00250.00250.00250.00250.001300325000
2017-11-3013:3000
2017-11-3013:00250.00251.00250.00251.003000752800
2017-11-3012:30250.00250.00250.00250.0020050000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:0000
2017-11-3010:30251.00251.00250.00250.00700175500
2017-11-3010:00249.00249.00249.00249.0030074700
2017-11-3009:30249.00251.00249.00250.002300574300
2017-11-3009:00250.00251.00250.00251.0068001700800
2017-11-2915:00250.00250.00250.00250.0030075000
2017-11-2914:30250.00250.00250.00250.00400100000
2017-11-2914:0000
2017-11-2913:30248.00248.00248.00248.0040099200
2017-11-2913:00250.00250.00249.00249.00900224600
2017-11-2912:3000
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:00250.00250.00250.00250.0010025000
2017-11-2910:30248.00249.00248.00249.002400596200
2017-11-2910:00250.00250.00248.00248.0087002167300
2017-11-2909:3000
2017-11-2909:00251.00251.00250.00250.003400853100
2017-11-2815:00249.00249.00249.00249.00500124500
2017-11-2814:3000
2017-11-2814:00251.00251.00251.00251.001500376500
2017-11-2813:30250.00250.00250.00250.001100275000
2017-11-2813:00250.00250.00250.00250.0065001625000
2017-11-2812:30246.00250.00246.00250.0069001714400
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:0000
2017-11-2810:30247.00248.00247.00248.0030074300
2017-11-2810:00247.00247.00247.00247.00500123500
2017-11-2809:30247.00248.00247.00248.002100519500
2017-11-2809:00249.00249.00247.00248.0041001017700
2017-11-2715:0000
2017-11-2714:3000
2017-11-2714:0000
2017-11-2713:30249.00249.00248.00249.001100273000
2017-11-2713:00249.00249.00249.00249.001000249000
2017-11-2712:30247.00248.00247.00248.001300321400
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:00248.00249.00248.00249.002100520900
2017-11-2710:30248.00248.00248.00248.002500620000
2017-11-2710:00247.00247.00247.00247.0020049400
2017-11-2709:30247.00247.00247.00247.0010024700
2017-11-2709:00248.00248.00247.00248.002400594900
2017-11-2415:0000
2017-11-2414:30249.00249.00248.00248.0030074600
2017-11-2414:00248.00248.00248.00248.0030074400
2017-11-2413:3000
2017-11-2413:00247.00248.00247.00248.00900222400
2017-11-2412:30251.00251.00245.00247.00104002568700
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:00250.00250.00250.00250.001000250000
2017-11-2410:30251.00251.00251.00251.0010025100
2017-11-2410:00250.00250.00249.00249.001300324100
2017-11-2409:3000
2017-11-2409:00252.00252.00252.00252.003300831600
2017-11-2215:0000
2017-11-2214:30253.00253.00252.00252.0061001537300
2017-11-2214:0000
2017-11-2213:30253.00253.00253.00253.0010025300
2017-11-2213:00253.00253.00253.00253.0010025300
2017-11-2212:30253.00253.00253.00253.002700683100
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:00253.00253.00253.00253.0010025300
2017-11-2210:3000
2017-11-2210:00252.00252.00252.00252.0020050400
2017-11-2209:3000
2017-11-2209:00251.00251.00251.00251.0030075300
2017-11-2115:0000
2017-11-2114:30254.00254.00253.00253.0020050700
2017-11-2114:00252.00253.00251.00253.001000251600
2017-11-2113:30252.00252.00252.00252.002000504000
2017-11-2113:0000
2017-11-2112:30251.00251.00251.00251.00600150600
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:00252.00252.00252.00252.0010025200
2017-11-2110:30251.00251.00251.00251.0010025100
2017-11-2110:0000
2017-11-2109:30251.00251.00249.00249.002100524700
2017-11-2109:00252.00253.00251.00251.003200806000
2017-11-2015:0000
2017-11-2014:30252.00252.00250.00252.002500626100
2017-11-2014:00250.00252.00250.00252.002200551300
2017-11-2013:30250.00250.00250.00250.0010025000
2017-11-2013:00251.00251.00248.00248.0045001122800
2017-11-2012:30252.00252.00252.00252.0020050400
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:30252.00252.00252.00252.0010025200
2017-11-2010:00251.00251.00251.00251.00600150600
2017-11-2009:3000
2017-11-2009:00250.00250.00250.00250.002300575000
2017-11-1715:0000
2017-11-1714:3000
2017-11-1714:00252.00253.00252.00253.001100277700
2017-11-1713:30253.00253.00252.00252.00500126100
2017-11-1713:00252.00253.00252.00253.0072001815000
2017-11-1712:3000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00255.00255.00255.00255.0010025500
2017-11-1710:3000
2017-11-1710:00254.00254.00254.00254.00600152400
2017-11-1709:3000
2017-11-1709:00258.00261.00256.00256.0085002186400
2017-11-1615:0000
2017-11-1614:30255.00257.00254.00257.001100281700
2017-11-1614:00255.00255.00255.00255.00600153000
2017-11-1613:30254.00254.00254.00254.00400101600
2017-11-1613:00253.00253.00253.00253.0010025300
2017-11-1612:30253.00253.00252.00253.001400354000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00253.00253.00253.00253.0020050600
2017-11-1610:30253.00254.00253.00254.0030076100
2017-11-1610:00253.00253.00253.00253.00500126500
2017-11-1609:30254.00254.00254.00254.002100533400
2017-11-1609:00253.00254.00251.00251.001800455200
2017-11-1515:0000
2017-11-1514:30251.00260.00251.00260.00178004565000
2017-11-1514:00251.00251.00250.00250.0046001150900
2017-11-1513:30252.00252.00250.00251.002000501000
2017-11-1513:00249.00252.00247.00252.00258006417100
2017-11-1512:30251.00251.00249.00249.00293007307600
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:00251.00251.00250.00251.001000250200
2017-11-1510:30250.00252.00250.00251.0063001575700
2017-11-1510:00252.00252.00250.00250.00500125500
2017-11-1509:30250.00250.00247.00250.00112002789600
2017-11-1509:00255.00257.00251.00251.00263006650700
2017-11-1415:0000
2017-11-1414:30254.00257.00254.00257.0055001408300
2017-11-1414:00256.00256.00255.00255.0051001303600
2017-11-1413:30255.00257.00255.00257.0062001584100
2017-11-1413:00257.00257.00255.00255.001500384100
2017-11-1412:30254.00258.00254.00257.0049001258500
2017-11-1412:0000
2017-11-1411:30256.00256.00256.00256.0010025600
2017-11-1411:00254.00255.00254.00255.001200305500
2017-11-1410:30255.00255.00254.00254.00400101900
2017-11-1410:0000
2017-11-1409:30257.00257.00255.00257.003000765900
2017-11-1409:00258.00259.00258.00258.003800981100
2017-11-1315:00258.00258.00258.00258.00500129000
2017-11-1314:30256.00258.00256.00256.001600410300
2017-11-1314:00256.00256.00256.00256.0010025600
2017-11-1313:30255.00257.00254.00257.002900742500
2017-11-1313:00253.00254.00253.00254.0030076100
2017-11-1312:30255.00255.00253.00253.003500889900
2017-11-1312:0000
2017-11-1311:30257.00257.00257.00257.0010025700
2017-11-1311:00256.00256.00256.00256.001000256000
2017-11-1310:30252.00257.00252.00257.0040001020500
2017-11-1310:00254.00254.00252.00252.0072001823000
2017-11-1309:30257.00260.00255.00256.00227005870700
2017-11-1309:00255.00259.00253.00253.00342008730000

   ※ 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