[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 
2017-04-28539.00541.00536.00536.001400752700
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
2016-08-17467.00467.00467.00467.0010046700
2016-08-16475.00475.00467.00467.00500236000
2016-08-15465.00472.00465.00472.00600280900
2016-08-12463.00470.00463.00464.00800373000
2016-08-10455.00464.00455.00464.0020091900
2016-08-09462.00462.00454.00461.00300137700
2016-08-08470.00476.00462.00462.001000469300
2016-08-0500
2016-08-04473.00473.00471.00471.00300141600
2016-08-0300
2016-08-02472.00474.00472.00474.00300141800
2016-08-01485.00485.00473.00474.001700809100
2016-07-29473.00474.00473.00474.0020094700
2016-07-2800
2016-07-27473.00473.00473.00473.0010047300
2016-07-26480.00480.00480.00480.00400192000
2016-07-25472.00480.00472.00480.001300616900
2016-07-22482.00482.00464.00471.0025001183000
2016-07-21484.00485.00478.00481.0039001873900
2016-07-20485.00486.00470.00476.00800384200
2016-07-19483.00490.00480.00490.001300631000
2016-07-15485.00487.00478.00486.001100531500
2016-07-14488.00488.00480.00485.001700819900
2016-07-13489.00489.00478.00488.00800385900
2016-07-12480.00490.00480.00481.0031001508000
2016-07-11468.00480.00468.00480.00500236400
2016-07-08471.00488.00471.00483.0027001287300
2016-07-07462.00471.00460.00471.0023001074200
2016-07-06457.00463.00457.00463.001000459500
2016-07-05479.00484.00456.00463.00140006660200
2016-07-04449.00461.00449.00456.001500681400
2016-07-01439.00456.00439.00449.00700310500
2016-06-30442.00457.00442.00442.002200982300
2016-06-29435.00439.00435.00439.00500219100
2016-06-28439.00439.00430.00435.00600261300
2016-06-27425.00436.00425.00435.001200517100
2016-06-24445.00450.00418.00425.0027001175600
2016-06-23450.00457.00442.00445.002000893400
2016-06-22459.00459.00444.00450.002100954600
2016-06-21450.00459.00450.00459.001400640800
2016-06-20456.00457.00455.00455.001200547300
2016-06-17450.00450.00443.00443.001800803300
2016-06-16455.00465.00455.00457.001600736000
2016-06-15453.00469.00451.00453.0028001274100
2016-06-14473.00476.00469.00469.0073003466500
2016-06-13474.00482.00473.00476.0053002516900
2016-06-10484.00484.00481.00482.001200580300
2016-06-09487.00488.00482.00482.001800871600
2016-06-08482.00483.00480.00480.00300144500
2016-06-07486.00486.00480.00483.001000483000
2016-06-06485.00486.00478.00478.0046002230200
2016-06-03486.00486.00486.00486.0010048600
2016-06-02481.00486.00481.00486.0030001447800
2016-06-01486.00486.00476.00476.001900920500
2016-05-31475.00488.00473.00488.001800869600
2016-05-30478.00481.00478.00478.001100527200
2016-05-27480.00480.00474.00474.00700333600
2016-05-26480.00480.00480.00480.00300144000
2016-05-25459.00480.00459.00480.002000950200
2016-05-24461.00462.00459.00459.00700322600
2016-05-23453.00467.00453.00461.00900413700
2016-05-20461.00461.00455.00455.001200548500
2016-05-19463.00463.00462.00462.0058002684800
2016-05-18463.00463.00457.00462.001900878900
2016-05-17466.00475.00462.00462.0022001023100
2016-05-16475.00475.00467.00474.0030001420200
2016-05-13475.00483.00471.00471.001900904800
2016-05-12475.00475.00475.00475.00300142500
2016-05-11485.00485.00470.00471.0040001909500
2016-05-10490.00490.00470.00481.00100004844400
2016-05-09440.00447.00440.00447.00700310400
2016-05-06449.00449.00440.00440.001100490500
2016-05-02440.00450.00431.00450.0038001681600
2016-04-28427.00431.00426.00431.00500214200
2016-04-27428.00435.00426.00435.001300556700
2016-04-26435.00435.00431.00431.001100475900
2016-04-25426.00435.00426.00432.001900814800
2016-04-22430.00430.00426.00426.00300128600

   ※ 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