[7965 東証2部] 象印マホービン 日足 時系列データ

[7965 東証2部] 象印マホービン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181065.001070.001061.001070.00194300207363600
2017-12-151062.001070.001056.001056.00257900274081900
2017-12-141051.001062.001051.001060.00140900149070300
2017-12-131054.001062.001052.001057.00134800142463300
2017-12-121042.001059.001042.001056.00352400371465900
2017-12-111028.001046.001027.001046.00298500310871200
2017-12-081019.001034.001019.001033.00130100134008300
2017-12-071010.001026.001010.001022.008470086276600
2017-12-061031.001032.001015.001015.00118100120952400
2017-12-051040.001044.001030.001033.00158800164707700
2017-12-041035.001043.001032.001036.00171300177923400
2017-12-011044.001044.001028.001034.00197100204611400
2017-11-301040.001041.001033.001041.00229700238274300
2017-11-291030.001040.001030.001038.00213900221792600
2017-11-281028.001042.001026.001030.00259200267498200
2017-11-271045.001050.001032.001038.00314300327225200
2017-11-241031.001038.001021.001036.00296800306365300
2017-11-221007.001032.001007.001032.00529900542253600
2017-11-21997.001009.00985.001003.00327300327545300
2017-11-201010.001012.00982.00989.00687900681842900
2017-11-171010.001023.001010.001019.00455200463040700
2017-11-161030.001030.001002.001003.00393100398997500
2017-11-151028.001035.001014.001014.00683500699034600
2017-11-141036.001039.001031.001031.00162700168260300
2017-11-131045.001045.001035.001038.00155900161993100
2017-11-101028.001046.001027.001045.00288900299935100
2017-11-091040.001050.001026.001031.00384800400575400
2017-11-081030.001037.001023.001037.00246100253494400
2017-11-071032.001034.001027.001031.00115400119028900
2017-11-061049.001049.001032.001032.00352500366447700
2017-11-021024.001036.001023.001032.00291900300928000
2017-11-011025.001028.001022.001023.00193300198082600
2017-10-311028.001030.001020.001023.00277600284406500
2017-10-301025.001034.001025.001028.00213900220206300
2017-10-271022.001027.001018.001020.00218400223066500
2017-10-261025.001027.001020.001022.00145100148505600
2017-10-251022.001039.001019.001027.00312000321740100
2017-10-241024.001024.001017.001021.00131000133637900
2017-10-231013.001026.001010.001024.00362300368986800
2017-10-201007.001010.00998.001010.00441500443158300
2017-10-191017.001020.001004.001011.00545500551210400
2017-10-181040.001042.001007.001009.00693200706654400
2017-10-171033.001045.001033.001040.00301600313816300
2017-10-161030.001037.001027.001032.00314600324893300
2017-10-131017.001035.001017.001025.00442000453444400
2017-10-121003.001017.001003.001017.00392300397016300
2017-10-111012.001019.001000.001001.00331700334263200
2017-10-10996.001013.00996.001007.00863300869270800
2017-10-06994.001003.00987.00993.0011725001163983800
2017-10-05990.00996.00989.00993.00569400565230200
2017-10-041003.001003.00989.00989.0012859001277940500
2017-10-031035.001041.00989.00999.0023734002378607200
2017-10-021079.001102.001078.001088.00630800687111700
2017-09-291054.001081.001047.001078.00491700523918300
2017-09-281045.001058.001045.001051.00268400282403700
2017-09-271030.001044.001026.001043.00256500265764400
2017-09-261032.001037.001026.001031.00315900325498500
2017-09-251033.001035.001026.001028.00312900322074600
2017-09-221055.001059.001027.001027.00535800556718500
2017-09-211057.001061.001050.001058.00173800183557400
2017-09-201059.001062.001052.001057.00172500182171000
2017-09-191056.001071.001053.001053.00270300285928400
2017-09-151058.001060.001049.001060.00141200149069400
2017-09-141078.001083.001054.001058.00165300175934800
2017-09-131080.001086.001075.001075.00123800133674000
2017-09-121057.001082.001057.001079.00171200183710100
2017-09-111050.001062.001050.001058.00114500121062900
2017-09-081056.001063.001046.001047.00124300130955700
2017-09-071062.001078.001058.001058.00159500169907500
2017-09-061040.001070.001035.001063.00215700228068100
2017-09-051041.001063.001039.001045.00390400411638200
2017-09-041073.001073.001045.001049.00358400378272400
2017-09-011086.001098.001074.001075.00341600369312500
2017-08-311074.001099.001067.001096.00283600307423400
2017-08-301106.001106.001070.001077.00418200451819400
2017-08-291120.001122.001085.001095.00474100520024200
2017-08-281149.001149.001118.001126.00288000325851700
2017-08-251145.001156.001142.001149.00338600389347400
2017-08-241149.001156.001137.001150.00595800683922800
2017-08-231154.001161.001146.001150.00227100261368800
2017-08-221153.001168.001147.001155.00152500176478600
2017-08-211155.001163.001150.001154.00112900130378400
2017-08-181155.001162.001150.001154.00131400151485500
2017-08-171153.001174.001153.001174.00153400179064200
2017-08-161152.001160.001150.001154.007960091845300
2017-08-151154.001160.001151.001154.00170700197100100
2017-08-141152.001164.001151.001157.00182000210215600
2017-08-101164.001164.001149.001161.00177200204681100
2017-08-091165.001170.001154.001160.00157000181800700
2017-08-081173.001191.001163.001169.00190700223860900
2017-08-071180.001181.001161.001165.00145800170743700
2017-08-041156.001184.001155.001175.00304400357764500
2017-08-031166.001184.001151.001156.00401900470656900
2017-08-021156.001169.001153.001154.00215600249968900
2017-08-011146.001152.001135.001151.00288000329894300
2017-07-311153.001158.001144.001152.00234900270807000
2017-07-281143.001152.001139.001152.00311600357216800
2017-07-271139.001146.001137.001141.00173600198262700
2017-07-261145.001146.001131.001140.00201300229369200
2017-07-251130.001150.001127.001144.00403400460767200
2017-07-241123.001132.001120.001132.00264800298364000
2017-07-211120.001132.001116.001123.00358600403341500
2017-07-201127.001130.001120.001120.00274300308483600
2017-07-191116.001127.001111.001125.00302600338284900
2017-07-181126.001140.001116.001117.00383400431747900
2017-07-141122.001131.001120.001125.00212800239760500
2017-07-131130.001130.001118.001121.00219600246434700
2017-07-121133.001144.001125.001130.00373400422849600
2017-07-111119.001135.001115.001130.00412400464643300
2017-07-101125.001126.001111.001114.00627200699735400
2017-07-071118.001144.001111.001135.00565300639342500
2017-07-061141.001142.001117.001119.009435001059897200
2017-07-051140.001141.001131.001132.00625400709168800
2017-07-041185.001185.001130.001135.0023176002654425600
2017-07-031305.001323.001294.001316.00553500726175000
2017-06-301291.001293.001276.001281.00307400395192400
2017-06-291275.001307.001271.001307.00296600382849900
2017-06-281265.001277.001259.001266.00179500227476100
2017-06-271270.001277.001265.001266.00153600195158700
2017-06-261269.001281.001260.001263.00167600212515600
2017-06-231260.001268.001246.001252.00306100384611400
2017-06-221235.001264.001224.001261.00378700471862400
2017-06-211234.001235.001223.001227.00220200270262200
2017-06-201229.001237.001222.001231.00296300364420000
2017-06-191232.001241.001227.001229.00206100253798400
2017-06-161228.001249.001226.001230.00340300420167900
2017-06-151256.001263.001212.001220.00560300690115700
2017-06-141276.001278.001254.001256.00234700296969600
2017-06-131258.001262.001253.001258.00262100329425800
2017-06-121278.001281.001262.001264.00232600295227400
2017-06-091280.001294.001274.001276.00433700554775300
2017-06-081330.001330.001278.001295.00454100590848600
2017-06-071353.001358.001317.001325.00261500347909200
2017-06-061365.001374.001341.001353.00252100341688400
2017-06-051339.001383.001336.001365.00460300628701200
2017-06-021304.001330.001301.001325.00317500418788300
2017-06-011304.001307.001297.001298.00176400229414900
2017-05-311316.001316.001294.001307.00221000287970800
2017-05-301290.001315.001278.001312.00335100434340800
2017-05-291314.001317.001274.001288.00603800779289700
2017-05-261345.001345.001294.001311.0010460001374618300
2017-05-251378.001386.001361.001379.00308300424892100
2017-05-241392.001396.001378.001378.00267400370640300
2017-05-231386.001390.001371.001375.00209700288976100
2017-05-221377.001389.001359.001385.00268900369826600
2017-05-191404.001406.001372.001373.00238000329092300
2017-05-181392.001417.001392.001405.00349800491213900
2017-05-171403.001425.001391.001419.00297000419792500
2017-05-161418.001420.001391.001408.00333400468812700
2017-05-151382.001412.001375.001406.00428000598353800
2017-05-121438.001438.001335.001381.0012157001669435500
2017-05-111523.001530.001445.001450.00537700791509400
2017-05-101540.001543.001516.001523.00208600318254100
2017-05-091520.001557.001518.001546.00306300473040100
2017-05-081517.001535.001516.001528.00255200389970800
2017-05-021500.001534.001498.001515.00185500281458000
2017-05-011515.001528.001495.001503.00170400257403000
2017-04-281507.001522.001500.001514.00129700196239200
2017-04-271498.001508.001489.001500.00134300201509900
2017-04-261462.001497.001462.001494.00320600475636500
2017-04-251454.001470.001454.001457.00176800258658600
2017-04-241444.001468.001444.001454.00181300265153100
2017-04-211435.001451.001434.001443.0073600106070700
2017-04-201439.001446.001429.001437.0084800121837200
2017-04-191410.001441.001410.001427.0099600142150700
2017-04-181395.001430.001395.001426.00187500265951500
2017-04-171410.001424.001390.001392.00158500222373000
2017-04-141430.001437.001413.001419.00137200195260400
2017-04-131430.001446.001410.001425.00225600321754800
2017-04-121419.001469.001417.001444.00479900695938600
2017-04-111405.001453.001403.001440.00490100705269200
2017-04-101390.001438.001390.001404.00393500554640900
2017-04-071390.001416.001375.001391.00469700654945800
2017-04-061432.001437.001388.001388.00404700567825300
2017-04-051480.001484.001438.001446.00271600395422000
2017-04-041469.001498.001455.001477.00352900518882800
2017-04-031489.001498.001426.001468.009813001435649500
2017-03-311629.001633.001609.001615.00281100456520300
2017-03-301635.001636.001587.001596.00265300427387000
2017-03-291624.001639.001622.001633.00210800343767800
2017-03-281600.001620.001587.001619.00233600375185300
2017-03-271582.001598.001573.001587.00227900361696300
2017-03-241551.001581.001541.001581.00188500295314700
2017-03-231596.001610.001539.001547.00378600590478500
2017-03-221567.001627.001562.001613.00268100430523900
2017-03-211570.001609.001567.001597.00274000437813500
2017-03-171547.001585.001547.001579.00222600350660600
2017-03-161536.001562.001535.001553.00207900321988100
2017-03-151522.001550.001522.001536.00140600216231600
2017-03-141526.001564.001525.001558.00245300381131700
2017-03-131518.001550.001517.001528.00224200344910500
2017-03-101496.001530.001491.001515.00182800276779800
2017-03-091519.001534.001507.001530.00192300293244900
2017-03-081523.001532.001509.001519.00109600166689700
2017-03-071525.001545.001522.001525.00163900250539900
2017-03-061495.001525.001488.001525.00229200346704600
2017-03-031488.001499.001486.001491.005830086900700
2017-03-021508.001513.001488.001494.00153200229434900
2017-03-011500.001508.001487.001497.00140400210240800
2017-02-281486.001522.001476.001500.00207900312243400
2017-02-271480.001490.001467.001486.00103200152724300
2017-02-241470.001485.001463.001478.00154400228221800
2017-02-231452.001476.001452.001470.0090800133321900
2017-02-221452.001466.001450.001457.004520065777900
2017-02-211462.001469.001449.001450.00117100170574800
2017-02-201460.001489.001445.001461.00179900264291000
2017-02-171447.001460.001435.001447.00157300227556600
2017-02-161456.001482.001455.001462.00197600290203700
2017-02-151455.001457.001444.001454.00131600190968500
2017-02-141457.001464.001446.001446.0089300129837000
2017-02-131475.001487.001442.001461.00246600360500100
2017-02-101448.001466.001441.001463.00194400283459900
2017-02-091446.001457.001429.001446.00119600172807200
2017-02-081449.001459.001440.001448.00418000605857000
2017-02-071455.001458.001442.001450.00341700495187400
2017-02-061490.001508.001479.001485.00117700175187200
2017-02-031500.001520.001480.001488.00155300231497300
2017-02-021474.001524.001474.001506.00214800324134900
2017-02-011460.001497.001453.001489.00299900443044000
2017-01-311491.001495.001463.001477.00377200557658400
2017-01-301509.001531.001509.001520.00144500220082800
2017-01-271528.001531.001510.001515.00216200328168500
2017-01-261551.001558.001508.001529.00267600409129500
2017-01-251547.001555.001533.001547.0079700123158300
2017-01-241562.001563.001525.001540.00216900334730300
2017-01-231565.001579.001565.001572.00156500245745300
2017-01-201590.001598.001565.001587.00238200377025900
2017-01-191600.001600.001566.001587.00274200434456500
2017-01-181585.001599.001563.001597.00182900289139700
2017-01-171600.001616.001587.001590.00136900218323500
2017-01-161597.001610.001587.001607.00154200246628800
2017-01-131596.001622.001585.001604.00263900424095300
2017-01-121564.001604.001564.001596.00346200550289600
2017-01-111588.001619.001563.001572.00333900529783200
2017-01-101622.001645.001561.001579.006980001105496500
2017-01-061586.001648.001586.001641.00268700439448700
2017-01-051566.001619.001556.001605.00282800449388900
2017-01-041579.001579.001550.001569.00284800444358400
2016-12-301575.001598.001562.001569.00182600287643800
2016-12-291587.001590.001533.001565.00402800628493500
2016-12-281602.001648.001581.001606.00402700650567100
2016-12-271581.001683.001581.001612.0010633001735114900
2016-12-261614.001631.001562.001590.00370900596773800
2016-12-221619.001624.001592.001613.00289800466366700
2016-12-211567.001633.001560.001620.00590200948369100
2016-12-201564.001564.001537.001555.0086800134403700
2016-12-191528.001565.001520.001560.00155300241027400
2016-12-161578.001580.001530.001543.00142100220930000
2016-12-151550.001579.001538.001572.00333700522392200
2016-12-141539.001570.001522.001533.00246000379665500

   ※ 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