[7646 東証1部] PLANT 日足 時系列データ

[7646 東証1部] PLANT (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221300.001306.001290.001293.001120014539200
2017-11-211293.001306.001290.001300.00850011048300
2017-11-201277.001293.001272.001284.001260016165300
2017-11-171262.001278.001262.001268.001870023777200
2017-11-161243.001272.001243.001258.001500018895100
2017-11-151276.001276.001238.001245.002130026677200
2017-11-141281.001281.001272.001273.00830010586300
2017-11-131296.001296.001272.001281.001350017360800
2017-11-101284.001294.001284.001292.00830010710900
2017-11-091294.001300.001280.001294.001220015751400
2017-11-081269.001288.001269.001286.001150014712500
2017-11-071288.001288.001263.001269.002620033362800
2017-11-061302.001307.001286.001288.001550020041900
2017-11-021320.001320.001292.001302.001130014726300
2017-11-011294.001313.001294.001311.002000026002500
2017-10-311289.001292.001280.001292.001390017880500
2017-10-301280.001285.001271.001285.004420056468300
2017-10-271240.001254.001240.001253.0059007367500
2017-10-261254.001257.001236.001237.002020025153200
2017-10-251247.001255.001247.001254.001870023381900
2017-10-241257.001280.001247.001259.002960037291800
2017-10-231250.001264.001238.001259.006750084402900
2017-10-201320.001333.001319.001324.0039005167500
2017-10-191317.001331.001316.001323.0054007145800
2017-10-181333.001338.001320.001321.0062008228300
2017-10-171341.001341.001336.001337.0037004950700
2017-10-161350.001358.001336.001340.0069009277900
2017-10-131335.001356.001334.001350.00930012522400
2017-10-121335.001340.001331.001331.0033004407800
2017-10-111347.001353.001336.001340.0058007777100
2017-10-101350.001361.001348.001356.0049006645600
2017-10-061352.001352.001337.001351.0062008347600
2017-10-051369.001369.001333.001333.0043005796900
2017-10-041339.001362.001339.001361.00810010919000
2017-10-031373.001373.001340.001340.0044005944700
2017-10-021353.001379.001353.001374.001670022850000
2017-09-291333.001354.001332.001349.001080014510800
2017-09-281326.001335.001320.001333.001190015804300
2017-09-271311.001323.001311.001311.001210015908300
2017-09-261326.001338.001317.001317.002810037365100
2017-09-251311.001319.001311.001311.001680022055700
2017-09-221305.001314.001305.001311.001320017257500
2017-09-211330.001338.001317.001317.002530033619400
2017-09-201318.001339.001316.001335.001410018766100
2017-09-191315.001345.001315.001316.002440032155300
2017-09-151349.001356.001315.001315.006000080060200
2017-09-141392.001394.001378.001394.002470034251000
2017-09-131390.001394.001381.001381.001930026813000
2017-09-121394.001396.001385.001391.001520021127900
2017-09-111365.001399.001365.001394.002790038670400
2017-09-081342.001370.001339.001362.001970026627800
2017-09-071347.001348.001331.001344.0073009793800
2017-09-061332.001342.001328.001335.001720022962800
2017-09-051374.001389.001352.001357.002150029354400
2017-09-041389.001399.001371.001377.002110029267500
2017-09-011381.001398.001378.001391.001720023834500
2017-08-311360.001382.001360.001379.001540021141100
2017-08-301343.001358.001343.001358.00840011357200
2017-08-291335.001340.001330.001337.001320017648000
2017-08-281331.001333.001324.001333.00770010239600
2017-08-251315.001325.001309.001322.00810010679100
2017-08-241304.001311.001299.001304.00790010329700
2017-08-231300.001306.001298.001300.00860011192200
2017-08-221290.001300.001290.001299.0059007650800
2017-08-211289.001295.001285.001290.0046005935400
2017-08-181286.001291.001281.001285.0073009391900
2017-08-171291.001296.001286.001290.0039005031900
2017-08-161279.001288.001279.001286.0049006288900
2017-08-151295.001295.001275.001279.00820010514900
2017-08-141271.001286.001271.001279.001010012902300
2017-08-101300.001300.001287.001293.0032004136800
2017-08-091296.001302.001276.001286.001340017236300
2017-08-081297.001298.001290.001296.0047006078800
2017-08-071298.001298.001291.001295.00800010359300
2017-08-041294.001300.001288.001300.0074009591900
2017-08-031291.001295.001288.001295.00970012535100
2017-08-021293.001293.001284.001290.001470018971800
2017-08-011271.001287.001268.001283.001040013288100
2017-07-311261.001274.001260.001264.001270016064500
2017-07-281270.001271.001256.001258.001120014167900
2017-07-271271.001274.001266.001270.0067008509200
2017-07-261251.001278.001251.001269.001050013262100
2017-07-251235.001251.001235.001249.001200014903200
2017-07-241233.001235.001232.001234.00840010357200
2017-07-211236.001236.001230.001233.0057007026000
2017-07-201230.001235.001230.001233.00950011704300
2017-07-191234.001235.001227.001228.0072008858500
2017-07-181232.001235.001225.001229.00890010954900
2017-07-141233.001233.001228.001231.0051006277900
2017-07-131233.001234.001230.001231.0069008501700
2017-07-121232.001232.001225.001226.0065007985400
2017-07-111234.001234.001221.001221.0061007495400
2017-07-101225.001227.001220.001220.0049005992400
2017-07-071220.001224.001215.001216.00870010600100
2017-07-061238.001238.001215.001220.001210014777400
2017-07-051228.001232.001226.001226.0043005286000
2017-07-041238.001238.001229.001230.0072008883100
2017-07-031238.001238.001227.001227.00820010116200
2017-06-301235.001235.001220.001227.001140013967500
2017-06-291235.001239.001231.001235.0055006791400
2017-06-281231.001235.001230.001230.0051006284300
2017-06-271220.001236.001220.001231.0053006510600
2017-06-261224.001229.001221.001221.0063007715400
2017-06-231229.001229.001216.001224.0053006473800
2017-06-221222.001227.001221.001223.0031003795400
2017-06-211223.001235.001222.001222.0053006499800
2017-06-201224.001239.001223.001238.001120013820000
2017-06-191217.001225.001216.001223.0042005126500
2017-06-161222.001222.001211.001217.0057006942300
2017-06-151228.001228.001215.001215.0033004020300
2017-06-141229.001229.001218.001218.0045005502900
2017-06-131235.001235.001220.001221.0044005399700
2017-06-121222.001234.001218.001219.0039004768100
2017-06-091215.001233.001215.001217.00840010221600
2017-06-081234.001234.001226.001230.0044005412800
2017-06-071225.001230.001214.001221.0056006832900
2017-06-061240.001240.001224.001226.0065007988600
2017-06-051230.001235.001224.001227.0075009225900
2017-06-021241.001241.001222.001229.001280015809100
2017-06-011219.001225.001218.001223.0053006475200
2017-05-311218.001221.001215.001216.0076009246800
2017-05-301218.001218.001210.001214.0044005336000
2017-05-291215.001225.001212.001212.00850010334100
2017-05-261208.001217.001208.001212.0052006306600
2017-05-251226.001226.001207.001207.0042005106400
2017-05-241214.001224.001211.001224.0056006812800
2017-05-231216.001220.001206.001210.0036004356500
2017-05-221203.001215.001203.001212.0057006886900
2017-05-191215.001220.001200.001218.001180014252900
2017-05-181221.001221.001204.001217.0052006326400
2017-05-171225.001231.001210.001221.0068008304200
2017-05-161222.001224.001219.001224.0050006109500
2017-05-151221.001221.001218.001221.0055006711500
2017-05-121220.001222.001217.001220.0024002927100
2017-05-111221.001221.001216.001220.0051006216300
2017-05-101230.001230.001220.001221.0056006858000
2017-05-091221.001225.001213.001225.0049005977900
2017-05-081209.001223.001209.001221.001180014381700
2017-05-021214.001216.001206.001206.001020012347000
2017-05-011199.001206.001196.001202.001520018245600
2017-04-281194.001201.001190.001200.0062007423100
2017-04-271193.001195.001191.001194.0059007040600
2017-04-261194.001194.001184.001186.0038004510700
2017-04-251192.001192.001172.001183.00910010729900
2017-04-241174.001184.001174.001181.0047005545200
2017-04-211174.001174.001160.001161.0068007918300
2017-04-201165.001172.001165.001165.0026003036700
2017-04-191165.001171.001164.001164.0031003618700
2017-04-181161.001170.001159.001160.0033003832500
2017-04-171175.001175.001155.001166.0027003145800
2017-04-141146.001158.001146.001152.0044005069600
2017-04-131162.001162.001147.001154.0084009720300
2017-04-121162.001164.001149.001162.001030011902700
2017-04-111162.001170.001158.001166.0059006865500
2017-04-101161.001175.001161.001168.0046005385500
2017-04-071175.001175.001155.001163.0075008730100
2017-04-061177.001183.001152.001153.001500017481300
2017-04-051181.001184.001177.001177.0033003890500
2017-04-041181.001187.001178.001181.0071008397000
2017-04-031194.001196.001186.001187.001440017178800
2017-03-311208.001208.001177.001177.001040012386300
2017-03-301201.001201.001192.001201.0036004312500
2017-03-291189.001201.001189.001201.0040004787200
2017-03-281179.001193.001179.001187.0076009001300
2017-03-271181.001183.001178.001179.0068008026000
2017-03-241200.001200.001181.001185.00880010439600
2017-03-231188.001193.001182.001184.0047005571700
2017-03-221195.001200.001188.001188.00910010851500
2017-03-211207.001213.001195.001201.001610019354600
2017-03-171228.001228.001209.001213.00920011171300
2017-03-161225.001228.001215.001222.0080009762200
2017-03-151230.001239.001214.001225.00880010778400
2017-03-141250.001251.001239.001240.00840010454400
2017-03-131226.001251.001226.001247.001860023100500
2017-03-101216.001226.001216.001222.001270015495200
2017-03-091215.001219.001214.001216.0042005109100
2017-03-081219.001219.001213.001217.0043005230200
2017-03-071218.001218.001212.001212.0052006313400
2017-03-061212.001216.001212.001212.0031003763700
2017-03-031216.001218.001210.001212.0081009831000
2017-03-021211.001220.001211.001216.00830010078000
2017-03-011211.001215.001208.001211.0073008844000
2017-02-281207.001219.001207.001208.0062007515500
2017-02-271220.001220.001208.001210.0069008370200
2017-02-241215.001220.001215.001216.00850010346400
2017-02-231202.001217.001202.001214.001100013336100
2017-02-221204.001205.001200.001204.0053006375300
2017-02-211197.001201.001195.001199.0075008990600
2017-02-201200.001207.001198.001198.0035004204900
2017-02-171198.001198.001192.001195.0054006456800
2017-02-161199.001199.001190.001191.0058006928600
2017-02-151205.001205.001196.001197.00850010202200
2017-02-141199.001210.001197.001201.0078009377600
2017-02-131206.001206.001196.001199.0077009239500
2017-02-101187.001195.001187.001191.001670019875400
2017-02-091192.001197.001190.001191.0054006443400
2017-02-081192.001195.001189.001192.00950011316700
2017-02-071194.001210.001191.001192.001650019771600
2017-02-061200.001200.001193.001194.00990011835600
2017-02-031197.001200.001193.001194.00930011125800
2017-02-021201.001203.001198.001199.001020012238200
2017-02-011204.001204.001200.001200.001390016695100
2017-01-311208.001213.001201.001201.0083009996100
2017-01-301200.001213.001199.001204.001460017577700
2017-01-271202.001219.001202.001219.0047005701000
2017-01-261210.001220.001201.001201.00920011134800
2017-01-251212.001212.001199.001201.0061007335800
2017-01-241205.001206.001198.001199.00960011534900
2017-01-231205.001207.001195.001203.00890010693200
2017-01-201201.001206.001200.001200.0055006609000
2017-01-191200.001208.001198.001199.001360016336200
2017-01-181190.001196.001188.001193.001080012874000
2017-01-171191.001194.001184.001188.001420016881700
2017-01-161210.001210.001190.001194.001250014961800
2017-01-131194.001199.001190.001195.001990023777100
2017-01-121208.001210.001198.001203.001510018151700
2017-01-111210.001212.001203.001204.001350016295400
2017-01-101201.001211.001195.001211.002830034069600
2017-01-061210.001220.001201.001215.003770045762800
2017-01-051197.001212.001195.001209.003700044429500
2017-01-041205.001208.001185.001197.003880046539300
2016-12-301191.001198.001181.001198.002200026159800
2016-12-291199.001200.001183.001191.001050012513800
2016-12-281200.001208.001199.001201.001070012874100
2016-12-271204.001212.001199.001200.001680020257400
2016-12-261204.001212.001201.001204.001610019390200
2016-12-221188.001190.001178.001190.001320015670700
2016-12-211187.001188.001181.001188.001120013272900
2016-12-201187.001188.001175.001187.001160013738500
2016-12-191187.001187.001179.001180.0071008396900
2016-12-161186.001189.001182.001186.001650019571500
2016-12-151181.001186.001180.001186.0052006150400
2016-12-141185.001187.001166.001174.001330015634000
2016-12-131168.001186.001168.001184.001900022376900
2016-12-121160.001170.001160.001167.001350015747700
2016-12-091140.001159.001140.001157.001600018343000
2016-12-081141.001150.001140.001141.001400015998200
2016-12-071132.001145.001132.001141.001380015705600
2016-12-061140.001142.001133.001133.002010022852200
2016-12-051140.001142.001125.001140.001090012373300
2016-12-021162.001162.001139.001140.001350015475300
2016-12-011151.001158.001141.001150.001200013824600
2016-11-301159.001159.001145.001152.002760031818000
2016-11-291118.001165.001118.001147.003710042477000
2016-11-281141.001149.001136.001148.00980011191500
2016-11-251132.001142.001132.001141.0079008993500
2016-11-241135.001138.001118.001130.001850020879000
2016-11-221141.001154.001125.001127.003810043285100
2016-11-211114.001136.001113.001134.001910021492500
2016-11-181106.001120.001105.001116.004270047594000

   ※ 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