[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 
2017-04-241174.001184.001174.001181.0047005545200
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
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

   ※ 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