[8008 東証1部] ヨンドシーホールディングス 日足 時系列データ

[8008 東証1部] ヨンドシーホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222971.003025.002960.002967.0068200203105400
2017-11-212953.002993.002940.002971.0061900183953200
2017-11-202894.002969.002893.002942.00111700329174600
2017-11-172908.002929.002881.002882.0065700190377700
2017-11-162880.002925.002875.002908.0063800185012300
2017-11-152965.002965.002905.002906.0073200214177400
2017-11-143030.003030.002973.002976.0075300225205800
2017-11-133055.003055.003015.003015.0044500134506500
2017-11-103075.003090.003045.003065.0059200181446500
2017-11-093135.003155.003085.003110.00119800374394500
2017-11-083095.003115.003070.003115.0039300121662000
2017-11-073065.003120.003050.003115.0068600212049000
2017-11-063095.003105.003070.003090.0037900117061500
2017-11-023125.003150.003110.003120.0039300122983500
2017-11-013130.003135.003105.003125.0040700127027500
2017-10-313120.003140.003100.003120.0042200131802000
2017-10-303105.003140.003100.003135.0099200309899000
2017-10-273100.003120.003085.003115.0047100146210500
2017-10-263105.003130.003080.003110.0048700151717000
2017-10-253080.003090.003055.003080.0070600216979500
2017-10-243065.003090.003065.003080.0063100194173000
2017-10-233135.003135.003065.003070.0063600196093000
2017-10-203055.003110.003045.003095.0064700199979000
2017-10-193055.003085.003055.003070.0049200151092500
2017-10-183050.003085.003045.003055.0040200122980500
2017-10-173060.003060.003030.003045.00101400308947000
2017-10-163040.003100.003030.003060.00126800389714000
2017-10-133015.003040.003000.003020.00145900440642000
2017-10-122980.003040.002950.003020.00184600556869000
2017-10-112960.003050.002953.003015.00274100823908500
2017-10-103030.003095.003030.003075.00112400346112500
2017-10-063155.003155.003050.003065.00119600367670500
2017-10-053175.003185.003165.003180.0042600135149500
2017-10-043170.003180.003140.003175.0051400162754000
2017-10-033190.003190.003145.003170.0057800182888000
2017-10-023225.003230.003165.003170.0054400173055000
2017-09-293200.003210.003175.003200.0055500177549500
2017-09-283190.003220.003175.003215.0048400155046500
2017-09-273240.003250.003165.003200.0092000293619500
2017-09-263205.003245.003200.003225.0060000193535000
2017-09-253220.003245.003200.003215.00115000369585500
2017-09-223220.003245.003170.003180.00109700350053500
2017-09-213230.003235.003185.003200.0079400254579000
2017-09-203230.003235.003195.003220.0080600259287000
2017-09-193195.003240.003175.003240.00100300322268500
2017-09-153200.003215.003170.003195.00102500326744500
2017-09-143210.003230.003200.003215.0072600233382000
2017-09-133160.003240.003155.003225.0076200244250000
2017-09-123185.003195.003150.003165.0073300232058500
2017-09-113175.003215.003145.003165.00105100332544000
2017-09-083150.003190.003115.003130.00163300512463500
2017-09-073075.003155.003060.003150.00103200321263000
2017-09-063025.003080.003005.003075.0065800200918000
2017-09-053055.003075.003025.003045.0097500296904000
2017-09-043075.003100.003050.003065.0084400258499500
2017-09-013080.003115.003055.003100.0085700264676000
2017-08-313095.003095.003045.003070.00123200378314500
2017-08-303110.003110.003075.003095.0088900274715500
2017-08-293110.003140.003075.003110.0082700256467500
2017-08-283110.003130.003090.003120.0060100187075000
2017-08-253090.003115.003090.003105.0050200155630000
2017-08-243080.003120.003060.003085.0075600233713500
2017-08-233085.003100.003055.003080.0081600251008000
2017-08-223040.003075.003030.003065.0074900228923000
2017-08-213005.003040.002996.003035.0057900175269900
2017-08-182986.003010.002976.003005.0063600190324500
2017-08-173025.003040.003010.003020.0067300203322500
2017-08-163015.003045.003010.003025.0092600279798000
2017-08-153030.003050.003000.003015.00122800370989000
2017-08-143015.003055.003010.003025.00127800387012500
2017-08-102967.003030.002951.003015.00122300366899400
2017-08-093005.003010.002971.002994.00109500326797200
2017-08-083020.003030.002981.003005.00128700386169100
2017-08-072990.003055.002959.003015.00134600405907000
2017-08-042971.002997.002940.002990.0074400221753300
2017-08-032906.002971.002902.002971.00144800427364500
2017-08-022857.002917.002834.002915.00120700348940300
2017-08-012783.002841.002783.002841.0081100229025500
2017-07-312760.002787.002741.002773.0079800221265300
2017-07-282710.002764.002710.002764.0084800233187800
2017-07-272670.002720.002654.002704.0078900213162600
2017-07-262691.002705.002679.002690.0058600157790300
2017-07-252671.002715.002670.002694.0083100223849700
2017-07-242665.002690.002648.002683.0069700186348700
2017-07-212652.002675.002652.002665.0073400195690000
2017-07-202620.002662.002612.002659.0058400154681400
2017-07-192609.002631.002603.002620.0060300157937300
2017-07-182630.002634.002604.002613.0069200180987500
2017-07-142630.002645.002625.002630.0070300185181500
2017-07-132625.002628.002604.002613.00117400306974400
2017-07-122637.002638.002606.002614.0093900246128700
2017-07-112607.002645.002595.002642.0093100244562900
2017-07-102650.002677.002612.002618.00117500309347500
2017-07-072603.002639.002603.002634.00187000491193700
2017-07-062601.002642.002577.002627.00216800565755300
2017-07-052624.002626.002551.002577.00372400962188300
2017-07-042641.002666.002601.002614.004050001062718200
2017-07-032801.002810.002739.002751.00165600458228000
2017-06-302819.002825.002781.002801.00114100319433300
2017-06-292821.002846.002818.002846.0066900189750700
2017-06-282820.002849.002818.002819.0053800152209800
2017-06-272815.002835.002812.002831.0047400133952200
2017-06-262780.002844.002780.002830.0070200198424800
2017-06-232811.002819.002799.002799.0067000187986400
2017-06-222826.002826.002792.002817.0083100233572300
2017-06-212825.002852.002815.002830.0078500222761100
2017-06-202827.002841.002806.002838.0072600205402600
2017-06-192811.002831.002805.002811.0068600193004700
2017-06-162765.002806.002765.002800.0090800253763500
2017-06-152747.002788.002742.002757.0089000245917400
2017-06-142753.002775.002746.002747.0078600216997500
2017-06-132683.002760.002683.002739.00108100295896400
2017-06-122668.002696.002666.002678.0092800248635200
2017-06-092670.002692.002666.002680.0072500194203500
2017-06-082691.002696.002657.002663.0094800253318900
2017-06-072657.002692.002636.002691.0082900222000600
2017-06-062700.002700.002670.002677.0056600151811800
2017-06-052678.002701.002657.002689.0043700117268200
2017-06-022690.002715.002654.002696.00104000279870800
2017-06-012640.002688.002640.002680.0040000107038500
2017-05-312664.002665.002632.002643.0076900203228500
2017-05-302640.002672.002624.002667.0066400176211900
2017-05-292640.002649.002624.002635.0042600112191100
2017-05-262691.002691.002638.002644.0089000236503400
2017-05-252686.002711.002677.002691.0045500122623700
2017-05-242727.002727.002689.002691.0051200138143200
2017-05-232681.002710.002667.002703.0052400141313800
2017-05-222681.002706.002674.002684.0063400170505500
2017-05-192675.002685.002658.002683.0045300121011600
2017-05-182678.002694.002668.002679.0041900112261700
2017-05-172714.002714.002673.002713.0096900261778600
2017-05-162767.002767.002721.002725.0085500234398800
2017-05-152763.002780.002756.002765.0076200211003400
2017-05-122745.002769.002729.002763.0056600156147700
2017-05-112723.002753.002719.002745.0080700221026500
2017-05-102720.002743.002704.002737.00159900435653600
2017-05-092775.002802.002750.002752.00109500303222800
2017-05-082720.002766.002720.002745.00120800331764900
2017-05-022695.002739.002694.002711.00127600346296900
2017-05-012640.002687.002639.002681.00151200402789300
2017-04-282699.002717.002650.002654.00141800378502400
2017-04-272745.002750.002681.002693.005347001445540600
2017-04-262693.002775.002689.002750.00222000610199700
2017-04-252704.002710.002676.002702.00100900271837900
2017-04-242656.002717.002656.002694.00113700306432700
2017-04-212685.002714.002657.002678.00108600290877900
2017-04-202666.002705.002661.002674.0089700240213100
2017-04-192670.002729.002645.002671.00131100351195000
2017-04-182692.002742.002689.002694.00116300315072700
2017-04-172607.002679.002605.002676.00111200296031300
2017-04-142630.002641.002587.002605.00108400283027600
2017-04-132602.002641.002578.002591.00153300399383300
2017-04-122619.002672.002600.002652.00173100458462100
2017-04-112668.002747.002586.002621.00369500977355400
2017-04-102533.002592.002484.002568.00228800586381100
2017-04-072468.002513.002468.002488.0081200202346100
2017-04-062490.002522.002470.002476.0049500123248900
2017-04-052489.002546.002479.002496.0055300139013400
2017-04-042493.002516.002484.002489.0065900164435100
2017-04-032477.002505.002477.002481.0060900151734500
2017-03-312532.002556.002477.002477.0059700149734300
2017-03-302571.002594.002523.002523.0070000178962100
2017-03-292517.002575.002517.002571.0083900214728200
2017-03-282470.002486.002447.002480.0090500223101800
2017-03-272515.002516.002472.002481.0050300125002400
2017-03-242493.002528.002480.002515.003020075911800
2017-03-232483.002495.002473.002488.003220080034700
2017-03-222505.002522.002485.002485.0046900117093000
2017-03-212500.002548.002494.002540.0044500112764300
2017-03-172503.002515.002483.002511.0099500249030300
2017-03-162514.002522.002491.002518.0078900198277000
2017-03-152517.002552.002515.002532.0067300170617700
2017-03-142510.002528.002500.002519.0064700162796000
2017-03-132549.002572.002539.002546.003740095572000
2017-03-102580.002580.002541.002557.0076500195783000
2017-03-092522.002569.002522.002536.0056000142699500
2017-03-082533.002538.002516.002520.002940074212400
2017-03-072520.002537.002495.002528.003590090642000
2017-03-062522.002522.002511.002515.003680092627400
2017-03-032540.002545.002520.002532.0052300132481900
2017-03-022517.002544.002485.002538.00134800339568500
2017-03-012545.002558.002525.002553.0086800220957700
2017-02-282542.002576.002530.002550.00107600275138900
2017-02-272579.002579.002536.002544.0063300161329000
2017-02-242570.002579.002521.002571.00200900514809900
2017-02-232628.002632.002590.002628.00245300643038900
2017-02-222599.002628.002589.002614.00175900458360400
2017-02-212556.002592.002553.002585.00101200260009700
2017-02-202535.002559.002523.002557.00144600367099200
2017-02-172524.002543.002500.002543.0087900221903700
2017-02-162539.002539.002511.002526.002900073307200
2017-02-152498.002542.002498.002539.0058100146742500
2017-02-142495.002519.002495.002498.0055400138740500
2017-02-132504.002519.002494.002506.0065500163991000
2017-02-102486.002509.002473.002506.0054200135365600
2017-02-092443.002469.002443.002459.003430084309600
2017-02-082449.002464.002435.002454.003750091904000
2017-02-072480.002480.002450.002453.0053800132238900
2017-02-062496.002505.002480.002489.0055300137526500
2017-02-032475.002495.002474.002480.0047100116920300
2017-02-022518.002518.002472.002477.0066400164963500
2017-02-012492.002526.002467.002520.0086900217773900
2017-01-312476.002490.002460.002482.00135200334436100
2017-01-302433.002451.002432.002442.0049100119887900
2017-01-272412.002444.002408.002426.0067100162803500
2017-01-262414.002420.002393.002414.0066200159262800
2017-01-252404.002414.002388.002403.0047500114004700
2017-01-242380.002399.002376.002393.0048600116231500
2017-01-232390.002396.002364.002383.0042400101030300
2017-01-202382.002398.002369.002391.0059400141858200
2017-01-192415.002415.002375.002390.003230077264100
2017-01-182375.002386.002342.002384.0067000158346800
2017-01-172439.002439.002391.002393.0069800167891900
2017-01-162443.002452.002431.002440.004020098093900
2017-01-132428.002464.002418.002463.0046300113607300
2017-01-122480.002480.002422.002429.00105100256315900
2017-01-112463.002500.002453.002472.00138500342709600
2017-01-102565.002565.002450.002462.00254100633254300
2017-01-062518.002576.002518.002559.00106500271837100
2017-01-052487.002544.002472.002544.00100300252631900
2017-01-042461.002488.002424.002485.0099400245719900
2016-12-302459.002475.002445.002468.0043000105957900
2016-12-292464.002467.002440.002460.0049500121546900
2016-12-282462.002479.002439.002475.003970097941800
2016-12-272480.002480.002397.002457.0097100237635800
2016-12-262440.002490.002440.002484.0080400198825300
2016-12-222430.002437.002395.002426.0072300174648600
2016-12-212453.002469.002444.002445.003720091316800
2016-12-202480.002480.002404.002468.0081500200117400
2016-12-192472.002497.002468.002479.0061900153576300
2016-12-162467.002505.002444.002482.00117200291299600
2016-12-152456.002468.002422.002460.00104300255701900
2016-12-142466.002470.002452.002462.0062100152745800
2016-12-132415.002458.002397.002458.00104100253169600
2016-12-122406.002453.002396.002417.00134900326125000
2016-12-092400.002472.002400.002430.00280200680254700
2016-12-082563.002568.002498.002513.00117600296887700
2016-12-072580.002598.002566.002597.003660094779600
2016-12-062579.002591.002560.002571.003770096954400
2016-12-052617.002624.002549.002566.0083400215011500
2016-12-022619.002646.002602.002634.0059100155157500
2016-12-012637.002676.002595.002642.0070700186554800
2016-11-302610.002636.002596.002627.0046100120877600
2016-11-292612.002636.002593.002625.0049600129840800
2016-11-282579.002636.002576.002620.0073600192448200
2016-11-252577.002594.002563.002582.00128000330480300
2016-11-242570.002581.002528.002568.0094100240882900
2016-11-222535.002561.002525.002555.0068200173582100
2016-11-212551.002552.002526.002535.0077000195159400
2016-11-182520.002561.002520.002551.0058900150018900

   ※ 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