[7868 東証1部] 廣済堂 日足 時系列データ

[7868 東証1部] 廣済堂 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17452.00457.00446.00446.0015900071534400
2017-11-16443.00448.00439.00444.0012280054388600
2017-11-15453.00454.00446.00447.0012350055409900
2017-11-14456.00458.00451.00454.0017990081685300
2017-11-13449.00463.00444.00458.0020280091817200
2017-11-10476.00482.00442.00449.00712400324767700
2017-11-09499.00506.00484.00492.00212000104767700
2017-11-08504.00504.00495.00499.0017980089658700
2017-11-07509.00509.00494.00503.00222800111342500
2017-11-06509.00510.00495.00509.00210300105708000
2017-11-02514.00514.00505.00510.0010940055623500
2017-11-01520.00520.00509.00511.0015890081565900
2017-10-31509.00518.00508.00515.0016410084290400
2017-10-30510.00517.00504.00512.00297000151678700
2017-10-27497.00508.00497.00502.00213300107013900
2017-10-26479.00516.00478.00502.001028500516766400
2017-10-25485.00486.00461.00478.00649500307406000
2017-10-24489.00495.00484.00489.00270300131877800
2017-10-23520.00524.00490.00491.00351200177658300
2017-10-20510.00525.00504.00513.00470000241837900
2017-10-19500.00540.00499.00510.00844800436184200
2017-10-18488.00515.00475.00499.00557600279104900
2017-10-17481.00511.00481.00488.00700500345748100
2017-10-16469.00537.00463.00497.001333000666652800
2017-10-13445.00469.00440.00457.00368700166716500
2017-10-12460.00478.00451.00453.00907900417470200
2017-10-11420.00434.00413.00431.00236200100363800
2017-10-10408.00419.00407.00418.009310038469700
2017-10-06401.00410.00401.00409.0015290062246400
2017-10-05397.00402.00397.00401.009880039470000
2017-10-04398.00402.00393.00399.0015280060699100
2017-10-03380.00404.00380.00395.0020410079702100
2017-10-02377.00381.00374.00381.009360035369800
2017-09-29377.00380.00372.00378.0010550039742600
2017-09-28391.00392.00374.00377.00435600166203400
2017-09-27369.00369.00365.00367.004760017442700
2017-09-26361.00367.00360.00367.006830024861900
2017-09-25365.00365.00359.00362.004760017239500
2017-09-22360.00363.00359.00361.003690013303600
2017-09-21360.00361.00358.00360.00195007020500
2017-09-20359.00361.00358.00360.004270015344900
2017-09-19355.00358.00353.00358.005220018560600
2017-09-15354.00354.00349.00352.003000010552500
2017-09-14357.00357.00350.00353.00268009451900
2017-09-13356.00356.00352.00356.00104003688100
2017-09-12354.00355.00351.00352.00233008220400
2017-09-11349.00353.00349.00352.003140011033000
2017-09-08347.00348.00345.00347.003380011724700
2017-09-07348.00352.00348.00350.00106003705800
2017-09-06350.00353.00347.00347.00166005793800
2017-09-05354.00354.00345.00352.004920017239400
2017-09-04356.00358.00352.00354.00280009928600
2017-09-01352.00359.00351.00358.00245008711100
2017-08-31352.00353.00351.00352.00244008601500
2017-08-30352.00352.00342.00351.005580019462200
2017-08-29350.00351.00349.00350.00140004898300
2017-08-28358.00358.00350.00350.005000017603000
2017-08-25354.00358.00353.00358.00198007038900
2017-08-24354.00354.00350.00352.00172006046000
2017-08-23351.00355.00351.00351.003110010959800
2017-08-22348.00355.00348.00353.00226007931500
2017-08-21359.00359.00346.00351.0016900060209900
2017-08-18353.00360.00353.00357.004140014709100
2017-08-17356.00361.00355.00359.003900013982100
2017-08-16361.00361.00356.00356.00252009012000
2017-08-15358.00363.00358.00361.00175006301200
2017-08-14359.00360.00356.00358.003010010781500
2017-08-10362.00364.00360.00362.006700024238000
2017-08-09365.00369.00363.00365.005820021246200
2017-08-08369.00370.00367.00370.00174006415000
2017-08-07368.00370.00367.00370.00140005163400
2017-08-04365.00370.00365.00367.003420012587800
2017-08-03369.00370.00367.00369.00125004611100
2017-08-02369.00370.00367.00370.0068002506200
2017-08-01371.00371.00367.00369.00205007558000
2017-07-31369.00371.00368.00370.00232008576700
2017-07-28372.00373.00362.00369.008140029984700
2017-07-27377.00380.00371.00374.008170030700600
2017-07-26378.00381.00376.00378.004060015354400
2017-07-25383.00383.00379.00380.00169006441300
2017-07-24380.00384.00378.00383.003300012547900
2017-07-21387.00387.00379.00383.004860018592300
2017-07-20386.00392.00383.00388.0016100062141900
2017-07-19383.00384.00379.00381.005030019228200
2017-07-18378.00388.00378.00382.0011230042899500
2017-07-14365.00376.00365.00375.0011180041483400
2017-07-13360.00362.00359.00362.00157005663000
2017-07-12361.00362.00360.00361.00112004043400
2017-07-11361.00362.00360.00361.00157005672700
2017-07-10360.00361.00359.00360.00106003815200
2017-07-07360.00362.00360.00360.00151005445200
2017-07-06361.00363.00361.00361.00140005064100
2017-07-05361.00364.00361.00362.00187006776700
2017-07-04364.00365.00362.00362.004070014790600
2017-07-03360.00363.00360.00362.00147005311100
2017-06-30364.00364.00361.00364.00198007194900
2017-06-29362.00363.00360.00363.00133004816700
2017-06-28360.00364.00359.00361.00142005128800
2017-06-27362.00363.00360.00360.00219007904400
2017-06-26364.00364.00362.00362.00171006204400
2017-06-23362.00363.00360.00363.00177006408400
2017-06-22363.00364.00362.00363.00106003843200
2017-06-21362.00367.00362.00362.002850010376700
2017-06-20366.00366.00363.00364.00193007038200
2017-06-19365.00366.00362.00363.00212007723100
2017-06-16360.00362.00357.00362.003730013429300
2017-06-15361.00362.00358.00358.00275009882800
2017-06-14362.00363.00361.00361.0087003147900
2017-06-13360.00367.00360.00361.00223008076500
2017-06-12361.00363.00360.00360.00118004263900
2017-06-09360.00365.00360.00363.00209007553800
2017-06-08362.00365.00360.00360.003010010883100
2017-06-07362.00365.00361.00364.00213007729100
2017-06-06368.00368.00362.00362.003100011312200
2017-06-05368.00371.00366.00368.003400012509200
2017-06-02366.00370.00366.00369.003710013652000
2017-06-01362.00369.00362.00366.00171006262000
2017-05-31364.00368.00361.00361.00230008391400
2017-05-30364.00364.00361.00364.00243008811300
2017-05-29366.00366.00364.00364.00131004784200
2017-05-26367.00370.00365.00365.00220008064300
2017-05-25366.00369.00365.00367.00169006198800
2017-05-24369.00369.00365.00367.00126004620300
2017-05-23361.00366.00361.00366.00148005398000
2017-05-22360.00362.00359.00361.00107003853600
2017-05-19365.00365.00358.00360.00191006900300
2017-05-18361.00364.00360.00362.003250011746700
2017-05-17363.00366.00363.00364.002940010706300
2017-05-16372.00372.00361.00368.007660028024900
2017-05-15375.00377.00366.00376.00144005392300
2017-05-12377.00378.00376.00378.002660010035900
2017-05-11378.00378.00370.00377.005730021489600
2017-05-10378.00380.00375.00378.00239009015600
2017-05-09379.00380.00378.00379.002680010156600
2017-05-08378.00381.00377.00380.003460013136700
2017-05-02377.00380.00377.00377.00212008019200
2017-05-01376.00380.00376.00378.00127004800400
2017-04-28382.00382.00371.00377.003580013548900
2017-04-27375.00384.00374.00382.003560013511300
2017-04-26374.00376.00373.00374.003660013707200
2017-04-25370.00374.00369.00374.004420016469600
2017-04-24372.00372.00367.00371.00249009234200
2017-04-21365.00368.00365.00366.00210007688800
2017-04-20365.00366.00362.00364.00246008952300
2017-04-19365.00371.00363.00367.003320012193300
2017-04-18361.00365.00359.00363.002770010020300
2017-04-17353.00359.00353.00358.00161005734600
2017-04-14353.00355.00353.00354.00168005942300
2017-04-13355.00356.00350.00355.003210011313100
2017-04-12352.00358.00352.00353.006500022956800
2017-04-11358.00360.00357.00358.00204007315100
2017-04-10362.00366.00358.00359.005260019021300
2017-04-07354.00362.00353.00362.004050014509700
2017-04-06358.00358.00352.00354.005640020006100
2017-04-05359.00363.00359.00360.005870021156200
2017-04-04376.00376.00365.00365.006900025535400
2017-04-03379.00380.00376.00376.003540013381300
2017-03-31381.00383.00379.00379.005650021500500
2017-03-30380.00383.00380.00381.003790014458500
2017-03-29381.00385.00378.00383.0018370070093800
2017-03-28386.00387.00379.00382.0020830080007100
2017-03-27389.00390.00386.00387.009980038723400
2017-03-24388.00390.00387.00389.003170012315000
2017-03-23388.00389.00386.00388.005390020894000
2017-03-22389.00391.00386.00388.007520029252700
2017-03-21393.00396.00391.00395.007980031445300
2017-03-17394.00396.00393.00394.0010810042662700
2017-03-16393.00396.00392.00396.005860023116100
2017-03-15395.00395.00390.00395.006340024925100
2017-03-14395.00396.00393.00395.006540025804400
2017-03-13397.00397.00394.00394.005390021299300
2017-03-10394.00397.00393.00396.009270036592500
2017-03-09392.00395.00391.00392.005790022720000
2017-03-08392.00393.00389.00392.003240012681000
2017-03-07391.00392.00391.00392.002870011247100
2017-03-06392.00394.00390.00392.003360013177500
2017-03-03390.00395.00390.00393.005660022247500
2017-03-02391.00391.00388.00390.004020015681400
2017-03-01388.00390.00385.00389.002780010775200
2017-02-28387.00389.00386.00387.003520013655000
2017-02-27386.00387.00384.00386.006920026658500
2017-02-24386.00387.00384.00386.004940019042100
2017-02-23390.00390.00384.00387.009610037076000
2017-02-22397.00397.00388.00390.005430021237000
2017-02-21393.00394.00390.00394.006600025869900
2017-02-20402.00402.00390.00391.0020670081731500
2017-02-17394.00402.00391.00402.0012100048106900
2017-02-16385.00398.00385.00394.0011750046031100
2017-02-15378.00386.00378.00385.008280031647000
2017-02-14379.00380.00376.00378.004990018852900
2017-02-13375.00378.00371.00378.0012030045049900
2017-02-10373.00377.00369.00376.0024860092738300
2017-02-09383.00384.00374.00378.00522400198099000
2017-02-08423.00424.00415.00422.005920024868500
2017-02-07423.00423.00416.00418.006980029251100
2017-02-06408.00428.00408.00423.0016930071165800
2017-02-03407.00409.00404.00406.004970020208300
2017-02-02414.00415.00404.00404.006240025562500
2017-02-01405.00413.00405.00412.006230025454900
2017-01-31406.00410.00405.00408.007980032467600
2017-01-30422.00423.00404.00409.0017160071462800
2017-01-27411.00424.00409.00419.0016970070830700
2017-01-26393.00412.00393.00411.0011180045023900
2017-01-25389.00394.00389.00392.0014160055337200
2017-01-24392.00398.00392.00392.0011370044653500
2017-01-23397.00403.00397.00399.006150024576400
2017-01-20404.00407.00400.00401.009650038892300
2017-01-19411.00411.00406.00406.007240029594900
2017-01-18403.00410.00401.00408.009710039267700
2017-01-17412.00413.00404.00406.0012190049908300
2017-01-16407.00425.00405.00415.0017440072050300
2017-01-13388.00404.00387.00404.009340036956200
2017-01-12394.00394.00384.00392.007340028600400
2017-01-11398.00399.00395.00396.004530017985200
2017-01-10398.00402.00392.00399.009560038014300
2017-01-06380.00400.00378.00399.0018910074628300
2017-01-05373.00380.00372.00380.007480028107800
2017-01-04367.00372.00366.00371.009300034273200
2016-12-30352.00360.00352.00360.004410015757800
2016-12-29353.00355.00347.00353.004560016038400
2016-12-28349.00355.00346.00354.006720023518400
2016-12-27347.00347.00345.00347.00273009445000
2016-12-26349.00349.00345.00347.005270018303700
2016-12-22348.00349.00345.00347.003290011418200
2016-12-21348.00350.00346.00348.005790020164900
2016-12-20346.00350.00346.00348.005080017653900
2016-12-19349.00351.00345.00349.006110021292400
2016-12-16347.00350.00344.00349.004530015723000
2016-12-15347.00352.00341.00345.005320018397000
2016-12-14349.00352.00347.00348.00204007106100
2016-12-13348.00349.00345.00349.004790016638400
2016-12-12355.00357.00348.00350.006350022374600
2016-12-09351.00354.00349.00353.004510015855500
2016-12-08354.00354.00348.00351.006520022877700
2016-12-07350.00355.00343.00354.0011100038839700
2016-12-06346.00350.00346.00348.005460018985900
2016-12-05345.00350.00343.00345.005320018379700
2016-12-02344.00345.00343.00345.003660012587900
2016-12-01344.00348.00341.00343.008470029178300
2016-11-30343.00343.00340.00342.005840019964900
2016-11-29338.00344.00336.00344.007250024632600
2016-11-28339.00341.00335.00339.005540018712800
2016-11-25339.00340.00336.00338.004890016559300
2016-11-24335.00339.00333.00337.005990020142500
2016-11-22321.00334.00321.00332.006760022101400
2016-11-21317.00321.00317.00321.006550020843000
2016-11-18323.00323.00316.00318.005270016867700
2016-11-17318.00320.00314.00320.00222007051900
2016-11-16315.00319.00311.00319.004370013758300
2016-11-15314.00316.00312.00314.00233007321900

   ※ 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