[8891 東証2部] エムジーホーム 日足 時系列データ

[8891 東証2部] エムジーホーム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23952.00964.00935.00941.0056005309300
2017-08-22960.00960.00953.00953.0037003534700
2017-08-21956.00969.00956.00966.0069006626100
2017-08-18963.00973.00962.00962.0048004632300
2017-08-17966.00979.00950.00979.0052005058500
2017-08-16960.00995.00960.00963.0089008670500
2017-08-15966.00975.00948.00972.0092008833200
2017-08-14945.00984.00920.00970.001350012745600
2017-08-101016.001017.00939.00965.004330042385500
2017-08-091005.001019.00991.001015.001230012302800
2017-08-081008.001010.001000.001005.0081008135800
2017-08-071015.001015.00990.00998.0074007413500
2017-08-041008.001020.001002.001013.0089008993300
2017-08-03994.001000.00966.00999.0088008666400
2017-08-02993.001000.00964.00982.0093009124200
2017-08-011007.001007.00964.001000.001480014578800
2017-07-311007.001008.00992.00999.0088008828700
2017-07-281037.001037.001001.001001.0078007903200
2017-07-271052.001087.001011.001025.003910041039400
2017-07-26987.001044.00987.001044.002760028244400
2017-07-25981.00986.00975.00986.00101009920000
2017-07-24991.00991.00969.00980.0072007071300
2017-07-21997.00998.00953.00996.001480014510700
2017-07-201006.001006.00991.00997.001520015136900
2017-07-191000.001007.00993.001005.001280012815500
2017-07-181022.001022.00986.00992.001630016355900
2017-07-14976.00984.00969.00984.0087008528400
2017-07-13965.00975.00965.00969.0062006018300
2017-07-12960.00971.00956.00966.0090008665400
2017-07-11970.00970.00962.00968.0074007151200
2017-07-10969.00971.00955.00970.0095009141100
2017-07-07980.00980.00963.00975.0093009029100
2017-07-06986.00997.00972.00980.0096009426300
2017-07-05992.001013.00980.00984.001670016522200
2017-07-041032.001060.00992.00992.002000020400300
2017-07-03989.001049.00989.001032.002260022978600
2017-06-30999.001015.00983.001002.002040020420500
2017-06-291010.001030.00990.001010.003570035928500
2017-06-28988.001017.00982.00991.004600045702200
2017-06-271006.001026.00999.001018.004110041583800
2017-06-261065.001067.00988.001024.007040072015500
2017-06-231130.001133.001068.001075.003450037963900
2017-06-221135.001140.001117.001124.002370026741800
2017-06-211075.001131.001072.001105.003070033693400
2017-06-201115.001152.001084.001086.005230058591900
2017-06-191112.001144.001102.001115.006550073441300
2017-06-161171.001189.001081.001110.00148000166841900
2017-06-151210.001273.001160.001210.00281500344146500
2017-06-141100.001194.001100.001183.00248000283661100
2017-06-131040.001105.001001.001080.00157000166617200
2017-06-121003.001003.00965.001003.003550035037700
2017-06-09983.00993.00955.00993.004150040234100
2017-06-081004.001040.00983.00983.008190082095200
2017-06-07999.001010.00978.00981.004190041479600
2017-06-061051.001064.00992.00999.009590097502200
2017-06-051190.001190.001055.001091.00119100133076600
2017-06-021297.001300.001168.001190.00194200240497800
2017-06-011100.001358.001090.001147.008983001110347600
2017-05-311012.001119.00969.001058.00450700482181600
2017-05-30902.00996.00896.00969.00165200157941700
2017-05-29857.00951.00835.00915.00117900106302600
2017-05-26843.00863.00833.00857.009440079932100
2017-05-25841.00871.00828.00871.00234100201813600
2017-05-24719.00726.00712.00721.0083005959100
2017-05-23720.00720.00711.00719.0077005512200
2017-05-22710.00721.00707.00721.001550011034800
2017-05-19720.00722.00707.00710.0098006987700
2017-05-18729.00729.00705.00719.002720019505000
2017-05-17738.00744.00724.00744.00119008725400
2017-05-16716.00736.00716.00729.002260016384300
2017-05-15722.00750.00704.00721.004090029479000
2017-05-12708.00734.00707.00722.008900063674900
2017-05-11749.00764.00730.00753.00281200213423400
2017-05-10678.00690.00652.00664.0011480077086800
2017-05-09713.00713.00713.00713.003870027593100
2017-05-08542.00620.00542.00613.002870016976600
2017-05-02541.00554.00541.00547.0042002286800
2017-05-01541.00541.00533.00533.00600322200
2017-04-28539.00541.00536.00536.001400752700
2017-04-27538.00542.00534.00538.0032001720700
2017-04-26537.00538.00536.00538.0025001340900
2017-04-25532.00536.00522.00536.00600318100
2017-04-24516.00532.00516.00532.0025001308700
2017-04-21519.00531.00519.00526.001600836700
2017-04-20530.00530.00521.00522.0030001577400
2017-04-19515.00529.00515.00527.0028001463100
2017-04-18507.00518.00507.00518.001100563900
2017-04-17505.00517.00505.00512.0093004742700
2017-04-14504.00517.00504.00517.00600303700
2017-04-13516.00516.00487.00504.0058002906100
2017-04-12519.00527.00519.00521.001100573900
2017-04-11526.00526.00520.00520.00600315000
2017-04-10520.00527.00520.00527.0024001258500
2017-04-07535.00536.00530.00530.00800427100
2017-04-06541.00541.00523.00531.0067003573300
2017-04-05544.00544.00541.00542.0020001084900
2017-04-04560.00560.00540.00548.0045002482500
2017-04-03579.00579.00565.00570.0018001026200
2017-03-31574.00584.00574.00577.0018001038500
2017-03-30573.00575.00573.00575.00900517100
2017-03-29579.00579.00573.00573.0018001035800
2017-03-28583.00583.00578.00578.0021001219300
2017-03-27574.00578.00573.00578.0043002475100
2017-03-24568.00575.00568.00569.0046002633400
2017-03-23564.00568.00564.00568.0036002041500
2017-03-22564.00566.00557.00566.0030001687100
2017-03-21561.00566.00560.00561.0039002192400
2017-03-17567.00567.00560.00563.0021001183600
2017-03-16557.00563.00556.00563.00900502600
2017-03-15558.00559.00558.00559.00500279100
2017-03-14564.00564.00559.00560.0023001289000
2017-03-13559.00563.00559.00563.00400224800
2017-03-10568.00568.00563.00563.001300736900
2017-03-09560.00563.00558.00558.00800448400
2017-03-08569.00569.00562.00564.0023001301800
2017-03-07556.00556.00554.00554.00700388000
2017-03-06556.00571.00556.00560.0025001400900
2017-03-03554.00557.00554.00556.001300723400
2017-03-02559.00561.00559.00561.00300168100
2017-03-01558.00571.00557.00558.0025001406700
2017-02-28554.00560.00554.00560.00600334100
2017-02-27569.00569.00558.00558.0029001629900
2017-02-24570.00570.00563.00565.001700965400
2017-02-23555.00567.00555.00560.0024001347800
2017-02-22554.00566.00553.00560.0034001899000
2017-02-21557.00558.00554.00554.0023001278200
2017-02-20570.00570.00556.00558.0031001756900
2017-02-17547.00558.00547.00558.0047002590400
2017-02-16545.00545.00540.00541.0056003037200
2017-02-15528.00540.00528.00540.0093005001200
2017-02-14541.00541.00534.00534.0022001186700
2017-02-13526.00534.00526.00527.0036001901200
2017-02-10525.00534.00523.00526.0052002731800
2017-02-09521.00536.00515.00522.00131006892100
2017-02-08530.00534.00520.00520.0032001680400
2017-02-07540.00540.00540.00540.0030001620000
2017-02-06549.00549.00539.00540.001300710000
2017-02-03531.00536.00530.00530.0030001597800
2017-02-02540.00540.00533.00536.0024001284900
2017-02-01547.00550.00536.00540.0040002173800
2017-01-31560.00563.00550.00550.0022001221100
2017-01-30568.00568.00556.00559.00400224200
2017-01-27570.00571.00556.00559.0045002538200
2017-01-26555.00585.00555.00567.0046002622200
2017-01-25552.00558.00552.00555.00900499200
2017-01-24552.00552.00551.00552.0040002204900
2017-01-23555.00560.00535.00547.00106005773400
2017-01-20559.00560.00559.00560.00700391500
2017-01-19552.00563.00552.00559.0030001671100
2017-01-18555.00555.00551.00555.0049002709900
2017-01-17565.00570.00552.00560.0083004669900
2017-01-16592.00594.00578.00578.0079004650800
2017-01-13563.00575.00551.00572.00120006783200
2017-01-12526.00545.00522.00545.0086004598100
2017-01-11519.00521.00519.00521.001800935000
2017-01-10518.00520.00516.00519.0069003573400
2017-01-06518.00518.00516.00516.0023001190200
2017-01-05512.00520.00508.00518.0064003291000
2017-01-04510.00510.00502.00507.00176008968500
2016-12-30494.00500.00494.00500.001000497700
2016-12-29504.00504.00491.00492.0021001043000
2016-12-28495.00503.00495.00503.001100550600
2016-12-27490.00500.00489.00491.0058002875500
2016-12-26500.00500.00480.00486.0074003615000
2016-12-22505.00505.00493.00502.0059002942900
2016-12-21514.00514.00500.00505.0070003542900
2016-12-20510.00516.00506.00514.00102005208700
2016-12-19492.00506.00490.00506.0067003317600
2016-12-16483.00490.00483.00490.0055002673600
2016-12-15483.00485.00480.00481.0040001927200
2016-12-14483.00485.00482.00485.001700822900
2016-12-13481.00489.00480.00483.00800386100
2016-12-12484.00485.00481.00481.0026001256100
2016-12-09479.00480.00479.00480.001200575000
2016-12-08480.00482.00479.00480.001900912200
2016-12-07480.00481.00477.00478.0059002826400
2016-12-06481.00481.00478.00478.001600767900
2016-12-05480.00480.00475.00475.001100523600
2016-12-02473.00475.00473.00475.00700331800
2016-12-01472.00483.00472.00475.0035001665100
2016-11-30478.00479.00477.00479.0030001433600
2016-11-29471.00478.00471.00478.001900905600
2016-11-28471.00476.00469.00476.001800847300
2016-11-25476.00477.00471.00471.0057002709600
2016-11-24475.00479.00475.00476.0024001144500
2016-11-22476.00476.00475.00475.0023001092700
2016-11-21478.00478.00475.00477.00600285900
2016-11-18475.00480.00472.00475.0029001377200
2016-11-17474.00474.00474.00474.0030001422000
2016-11-16475.00481.00474.00478.0054002570800
2016-11-15472.00483.00468.00483.0071003360600
2016-11-14472.00475.00472.00474.0056002653400
2016-11-11470.00475.00470.00475.00700331500
2016-11-10466.00475.00466.00472.001200567300
2016-11-09476.00480.00461.00469.0055002603100
2016-11-08475.00479.00475.00476.0024001142200
2016-11-07475.00481.00475.00476.0048002285600
2016-11-04489.00493.00485.00486.0054002649800
2016-11-02480.00495.00473.00488.00174008404000
2016-11-01470.00470.00466.00466.001700798100
2016-10-31462.00466.00459.00466.00500231600
2016-10-28466.00466.00465.00466.00400186300
2016-10-27467.00467.00467.00467.0020093400
2016-10-26470.00471.00470.00471.001500706100
2016-10-25468.00470.00467.00469.0045002108500
2016-10-24464.00469.00464.00467.001400653600
2016-10-21462.00469.00462.00467.0033001539700
2016-10-20455.00464.00455.00464.001200553100
2016-10-19453.00455.00453.00455.00400181700
2016-10-18452.00456.00452.00453.00500226800
2016-10-17454.00454.00450.00450.001500680400
2016-10-14454.00455.00454.00454.00600272500
2016-10-13452.00453.00452.00453.0020090500
2016-10-12452.00458.00451.00456.001000453800
2016-10-11459.00459.00452.00452.00300136400
2016-10-07451.00455.00450.00452.00700316500
2016-10-06456.00461.00451.00453.001300589500
2016-10-05456.00459.00455.00455.00900412000
2016-10-04453.00458.00450.00458.00800362100
2016-10-03460.00460.00452.00453.00700319100
2016-09-30460.00460.00458.00458.0020091800
2016-09-29451.00451.00443.00444.00500223600
2016-09-28446.00447.00435.00435.00900399600
2016-09-27449.00450.00444.00448.001800807000
2016-09-26447.00450.00447.00447.00700313300
2016-09-23447.00452.00443.00447.001000446600
2016-09-2100
2016-09-20450.00450.00450.00450.00400180000
2016-09-16449.00450.00445.00448.001000447200
2016-09-15450.00450.00443.00443.001000448600
2016-09-14450.00451.00450.00451.00300135100
2016-09-13451.00453.00451.00453.00600271000
2016-09-12450.00455.00450.00451.001700768400
2016-09-09452.00452.00444.00450.0028001260300
2016-09-0800
2016-09-07453.00453.00453.00453.0010045300
2016-09-06452.00453.00452.00453.00900406900
2016-09-05450.00453.00446.00450.0034001528400
2016-09-02448.00452.00445.00446.001400624600
2016-09-01456.00457.00448.00449.001100498800
2016-08-31445.00451.00445.00447.00700312600
2016-08-30445.00445.00442.00442.00400177700
2016-08-29450.00458.00450.00450.00300135800
2016-08-26450.00456.00447.00456.001100494200
2016-08-25457.00459.00451.00455.001400637400
2016-08-24457.00457.00457.00457.0010045700
2016-08-23462.00462.00462.00462.0010046200
2016-08-22457.00457.00453.00454.00700318600
2016-08-19465.00465.00465.00465.0010046500
2016-08-18467.00467.00467.00467.00300140100

   ※ 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