[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 
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
2016-11-171093.001099.001086.001095.002510027440500
2016-11-161079.001096.001077.001093.002880031309300
2016-11-151062.001071.001062.001071.001740018536200
2016-11-141061.001073.001061.001063.001980021117800
2016-11-111066.001071.001061.001064.002030021616900
2016-11-101078.001081.001064.001065.002690028865400
2016-11-091078.001081.001042.001056.003060032602500
2016-11-081076.001080.001071.001073.001870020080700
2016-11-071073.001093.001073.001074.003340036083500
2016-11-041105.001109.001076.001080.004260046505900
2016-11-021110.001110.001101.001103.002880031837900
2016-11-011120.001120.001107.001110.003320036843800
2016-10-311104.001129.001100.001114.008730096915000
2016-10-281178.001194.001170.001194.002470029178200
2016-10-271179.001194.001175.001178.001210014302900
2016-10-261189.001189.001180.001188.001170013864000
2016-10-251184.001187.001182.001185.0036004266900
2016-10-241177.001183.001169.001180.00940011063200
2016-10-211180.001181.001177.001177.002220026166700
2016-10-201178.001189.001177.001179.001240014647600
2016-10-191178.001182.001177.001180.001070012611500
2016-10-181187.001187.001176.001180.0040004715200
2016-10-171180.001180.001176.001177.001200014140600
2016-10-141178.001181.001175.001180.001210014250300
2016-10-131178.001200.001173.001181.001510017824100
2016-10-121174.001181.001170.001181.001230014449900
2016-10-111174.001175.001170.001174.001090012788100
2016-10-071176.001180.001175.001180.0051006004700
2016-10-061172.001178.001171.001173.001090012791900
2016-10-051173.001177.001170.001174.00920010794800
2016-10-041175.001181.001172.001176.00910010699800
2016-10-031178.001185.001172.001181.00860010140600
2016-09-301183.001186.001178.001185.0036004259500
2016-09-291179.001184.001178.001184.00880010404700
2016-09-281184.001184.001175.001177.0071008373600
2016-09-271188.001200.001174.001200.002150025494900
2016-09-261188.001190.001181.001188.00950011277400
2016-09-231192.001193.001172.001193.00920010920600
2016-09-211169.001187.001165.001186.001340015740200
2016-09-201190.001190.001173.001177.001130013367100
2016-09-161174.001196.001169.001195.0061007215400
2016-09-151165.001181.001163.001174.003860045143700
2016-09-141202.001212.001200.001210.002720032775800
2016-09-131201.001210.001201.001202.001430017222200
2016-09-121200.001203.001190.001195.002020024170800
2016-09-091206.001213.001201.001204.001440017377900
2016-09-081216.001216.001209.001209.0077009331600
2016-09-071219.001219.001195.001209.002090025327700
2016-09-061215.001224.001215.001219.0077009384500
2016-09-051228.001228.001216.001216.0081009893200
2016-09-021195.001207.001193.001200.001120013428800
2016-09-011174.001191.001174.001190.0083009857600
2016-08-311174.001180.001166.001174.0085009978000
2016-08-301168.001173.001162.001173.001140013329200
2016-08-291160.001170.001151.001161.001490017283400
2016-08-261151.001156.001137.001140.001010011565200
2016-08-251155.001158.001151.001158.0029003348500
2016-08-241162.001163.001153.001156.0022002546000
2016-08-231146.001158.001140.001141.0061006995500
2016-08-221153.001164.001149.001149.0053006105900
2016-08-191157.001159.001153.001154.00890010284700
2016-08-181159.001165.001156.001156.0053006140200
2016-08-171156.001171.001156.001163.0077008948000
2016-08-161164.001166.001156.001156.0061007070000
2016-08-151164.001164.001156.001161.0025002905600
2016-08-121155.001155.001145.001152.001190013710400
2016-08-101153.001161.001153.001158.0040004626200
2016-08-091155.001160.001153.001154.0019002193500
2016-08-081153.001160.001152.001159.0065007504200
2016-08-051150.001160.001150.001151.0044005075700
2016-08-041147.001155.001141.001155.0061006999600
2016-08-031152.001160.001144.001146.0067007708700
2016-08-021187.001187.001156.001158.001080012685500
2016-08-011152.001166.001150.001157.001210014001500
2016-07-291160.001174.001160.001171.0037004317200
2016-07-281174.001174.001160.001170.0048005609200
2016-07-271165.001169.001158.001164.001100012797400
2016-07-261171.001172.001160.001164.001000011685500
2016-07-251189.001190.001174.001174.0052006138100
2016-07-221174.001188.001173.001173.0045005294500
2016-07-211189.001190.001176.001186.0021002485600
2016-07-201177.001191.001173.001173.001860022045000
2016-07-191173.001191.001170.001177.0049005757900
2016-07-151177.001180.001168.001179.0053006221700
2016-07-141169.001175.001163.001165.0041004788200
2016-07-131166.001178.001155.001158.0085009919300
2016-07-121169.001177.001162.001166.002760032271200
2016-07-111149.001180.001140.001166.00890010275600
2016-07-081147.001147.001120.001120.001110012511000
2016-07-071143.001165.001135.001136.001200013717300
2016-07-061169.001175.001146.001163.001750020279300
2016-07-051159.001175.001159.001169.0064007471300
2016-07-041160.001167.001152.001159.0063007314300
2016-07-011168.001168.001146.001149.0040004619100
2016-06-301160.001161.001138.001138.0049005624700
2016-06-291159.001159.001128.001145.0038004360100
2016-06-281122.001132.001100.001107.00990011089700
2016-06-271103.001130.001103.001126.001020011381500
2016-06-241153.001154.001085.001089.001810019990400
2016-06-231142.001160.001142.001153.0055006329900
2016-06-221160.001160.001148.001153.0065007491500
2016-06-211151.001169.001149.001165.0084009706400
2016-06-201143.001156.001143.001150.0084009664800
2016-06-171140.001151.001126.001141.0055006284600
2016-06-161164.001164.001121.001127.001510017323500
2016-06-151170.001172.001163.001164.0055006418100
2016-06-141171.001174.001158.001167.00960011202000
2016-06-131193.001199.001170.001178.001420016790800
2016-06-101220.001220.001196.001199.001140013779400
2016-06-091197.001200.001196.001197.0057006829900
2016-06-081207.001208.001196.001206.0080009602000
2016-06-071220.001220.001205.001207.0039004727500
2016-06-061218.001218.001199.001202.0066007952900
2016-06-031207.001225.001196.001200.0066007942800
2016-06-021228.001228.001207.001207.0077009422700
2016-06-011209.001216.001206.001209.00940011378300
2016-05-311207.001209.001207.001209.0013001570800
2016-05-301202.001209.001201.001209.0036004338600
2016-05-271215.001215.001186.001189.001060012698800
2016-05-261205.001220.001196.001200.0057006879500
2016-05-251200.001230.001191.001195.0060007211900
2016-05-241191.001197.001190.001192.0018002146400
2016-05-231200.001209.001190.001192.0035004179700
2016-05-201191.001209.001191.001209.0053006344500
2016-05-191203.001215.001185.001194.001540018391400
2016-05-181200.001209.001199.001209.0032003853500
2016-05-171200.001212.001200.001206.0031003736200
2016-05-161202.001218.001194.001196.001500018044700
2016-05-131218.001218.001206.001209.0053006416800
2016-05-121201.001222.001201.001219.0062007503400
2016-05-111234.001241.001218.001241.0048005902100
2016-05-101230.001230.001200.001220.00880010745500
2016-05-091201.001229.001194.001206.0074008931700
2016-05-061193.001199.001181.001194.0072008575500
2016-05-021201.001204.001188.001196.001160013885400
2016-04-281245.001245.001221.001225.001140014088500
2016-04-271243.001243.001230.001236.0075009274900
2016-04-261239.001248.001239.001243.0046005716000
2016-04-251238.001244.001235.001243.0060007436800
2016-04-221240.001245.001231.001241.0038004709300
2016-04-211231.001242.001222.001240.00890010968900
2016-04-201222.001227.001212.001212.0038004627100
2016-04-191226.001226.001210.001222.0034004149100
2016-04-181202.001216.001200.001202.001110013378000
2016-04-151226.001235.001204.001235.0039004769600
2016-04-141186.001218.001176.001218.001200014399900
2016-04-131186.001193.001168.001186.0063007441000
2016-04-121205.001209.001181.001183.0078009280800
2016-04-111179.001189.001175.001175.0062007317000
2016-04-081178.001200.001170.001193.001010012004400
2016-04-071191.001218.001185.001196.00890010656800
2016-04-061204.001209.001192.001199.0083009955000
2016-04-051232.001241.001208.001209.0053006478800
2016-04-041234.001261.001232.001239.0074009176300
2016-04-011267.001273.001232.001234.00900011246300
2016-03-311276.001285.001262.001266.001600020319600
2016-03-301286.001286.001224.001268.001400017813500
2016-03-291265.001283.001265.001281.001310016733100
2016-03-281246.001263.001237.001263.001040012983800
2016-03-251246.001246.001230.001237.0036004451100
2016-03-241223.001250.001210.001243.001440017758400
2016-03-231232.001235.001224.001231.00910011197000
2016-03-221240.001240.001205.001222.00880010849900
2016-03-181238.001238.001210.001213.0042005122600
2016-03-171256.001256.001235.001241.002370029457200
2016-03-161230.001234.001195.001196.002500030354300
2016-03-151244.001259.001244.001251.00950011870400
2016-03-141239.001250.001228.001243.001470018235500
2016-03-111214.001230.001192.001220.001190014456000
2016-03-101201.001230.001200.001230.001000012119800
2016-03-091199.001200.001192.001195.0056006694300
2016-03-081203.001220.001190.001200.001090013090700
2016-03-071195.001214.001195.001203.0072008673800
2016-03-041192.001205.001185.001201.00870010428900
2016-03-031185.001206.001185.001198.0053006352900
2016-03-021169.001194.001167.001185.001470017362400
2016-03-011172.001175.001162.001163.0054006302900
2016-02-291198.001198.001171.001171.001240014737800
2016-02-261170.001190.001170.001181.001110013127900
2016-02-251173.001173.001159.001167.0051005956300
2016-02-241165.001186.001146.001147.001120013003100
2016-02-231176.001192.001176.001176.002710031900400
2016-02-221162.001180.001162.001163.0084009779200
2016-02-191150.001165.001142.001149.001570018042900
2016-02-181158.001177.001142.001165.00960011119400
2016-02-171156.001156.001126.001128.0085009700300
2016-02-161144.001159.001124.001142.001820020817800
2016-02-151133.001140.001112.001135.001720019430600
2016-02-121121.001148.001070.001070.004980055093700
2016-02-101229.001240.001180.001191.002530030502700
2016-02-091280.001283.001221.001239.001860023180600
2016-02-081273.001308.001273.001296.0072009348100
2016-02-051310.001317.001288.001292.001100014309600
2016-02-041320.001325.001312.001316.0054007117700
2016-02-031354.001355.001324.001324.00990013257500
2016-02-021329.001353.001323.001351.002370031855000
2016-02-011349.001349.001313.001334.003110041366200
2016-01-291201.001233.001201.001233.0065007910400
2016-01-281211.001216.001205.001216.001260015234900
2016-01-271186.001217.001186.001214.0081009725400
2016-01-261191.001196.001183.001183.001010012029400
2016-01-251235.001235.001163.001212.001100013296500
2016-01-221193.001218.001168.001218.00940011207400
2016-01-211180.001200.001144.001145.001500017607100
2016-01-201253.001253.001190.001194.001250015133600
2016-01-191230.001277.001211.001223.0058007157400
2016-01-181233.001238.001201.001230.001260015389600
2016-01-151286.001286.001247.001252.001680021292200
2016-01-141270.001291.001246.001256.001470018484400
2016-01-131265.001293.001265.001291.0046005894100
2016-01-121298.001298.001258.001265.001490018964500
2016-01-081290.001328.001281.001288.001030013308400
2016-01-071307.001312.001292.001292.00830010797200
2016-01-061329.001343.001306.001319.00810010704900
2016-01-051340.001340.001317.001329.00810010760600
2016-01-041360.001360.001314.001328.002320031139600
2015-12-301309.001325.001303.001324.0066008672000
2015-12-291300.001325.001290.001298.001540020065000
2015-12-281289.001289.001273.001281.001040013288400
2015-12-251256.001268.001255.001262.00990012482200
2015-12-241278.001285.001254.001264.001890024016400
2015-12-221285.001288.001275.001282.001360017441400
2015-12-211300.001305.001273.001283.001740022433000
2015-12-181298.001315.001298.001301.001400018240100
2015-12-171318.001322.001305.001309.001410018533000
2015-12-161302.001323.001297.001312.001010013240700
2015-12-151301.001302.001273.001280.001570020216700
2015-12-141310.001310.001288.001301.002370030778600
2015-12-111307.001339.001307.001319.001740022935900
2015-12-101369.001369.001326.001335.001500020123900
2015-12-091362.001371.001362.001366.001280017492500
2015-12-081377.001385.001368.001377.001550021325200
2015-12-071390.001399.001386.001390.00740010294600
2015-12-041373.001382.001373.001378.001320018201300
2015-12-031369.001400.001369.001395.001690023414100
2015-12-021387.001387.001363.001369.00960013245700
2015-12-011379.001389.001378.001387.001010013966200

   ※ 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。 

s7db.com Twitter Blog