[9375 東証1部] 近鉄エクスプレス 日足 時系列データ

[9375 東証1部] 近鉄エクスプレス (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172162.002177.002116.002139.005260001126438000
2017-11-162130.002191.002130.002184.00285000619640200
2017-11-152210.002213.002127.002153.00420400906786500
2017-11-142301.002319.002235.002240.00306800693910800
2017-11-132391.002391.002263.002296.008056001869009400
2017-11-102181.002391.002180.002391.0011919002795277100
2017-11-092029.002035.001960.001991.00202700407029000
2017-11-081994.001997.001971.001980.00158300313597400
2017-11-071995.002007.001991.001995.00121800243200800
2017-11-062016.002029.001993.001995.0099600199571900
2017-11-021983.001996.001962.001994.0093900186427800
2017-11-011966.001985.001947.001983.00128500253455800
2017-10-311922.001949.001918.001945.00147100284928600
2017-10-301927.001940.001911.001921.00165600318479200
2017-10-271931.001951.001926.001943.00132900258139800
2017-10-261950.001953.001923.001928.00132400255611500
2017-10-251970.001992.001954.001957.00271300535431800
2017-10-241914.001930.001905.001930.0094900182508400
2017-10-231911.001915.001896.001909.00107100204111600
2017-10-201898.001925.001883.001888.00137400260283800
2017-10-191890.001903.001878.001897.00136000257484300
2017-10-181900.001918.001882.001897.00192600365477900
2017-10-171863.001877.001861.001876.00110300206284000
2017-10-161880.001890.001866.001868.00117000219509500
2017-10-131874.001883.001858.001872.00144400270245300
2017-10-121865.001887.001852.001867.00201200377130400
2017-10-111845.001848.001813.001838.00187600343142600
2017-10-101854.001866.001841.001851.00131000242395800
2017-10-061858.001876.001848.001851.00135600251949600
2017-10-051897.001902.001854.001855.00154300288008000
2017-10-041919.001926.001904.001910.00138700265415700
2017-10-031876.001929.001871.001917.00229200438182900
2017-10-021865.001891.001845.001872.00216800405783800
2017-09-291849.001871.001824.001866.00206300382148000
2017-09-281817.001841.001815.001840.00264900485084000
2017-09-271810.001826.001787.001802.00219100394509800
2017-09-261796.001815.001777.001815.00319900575312600
2017-09-251797.001808.001789.001794.00172900310590700
2017-09-221786.001791.001764.001785.00146300260160900
2017-09-211744.001781.001741.001773.00199000351937500
2017-09-201756.001760.001724.001745.00210400366700600
2017-09-191724.001772.001722.001767.00183800322475700
2017-09-151714.001721.001700.001705.00173200295549800
2017-09-141713.001739.001710.001712.00180800311110400
2017-09-131712.001716.001693.001711.00145700248344800
2017-09-121720.001729.001697.001705.00239400408709800
2017-09-111728.001740.001706.001710.00121300208274100
2017-09-081720.001745.001711.001714.00164400283438200
2017-09-071751.001752.001715.001726.00162400280532900
2017-09-061702.001741.001694.001733.00132700228778000
2017-09-051752.001761.001708.001709.00190800329300600
2017-09-041784.001784.001740.001752.00206000361579500
2017-09-011783.001794.001772.001790.00123400220200500
2017-08-311791.001795.001782.001782.00163400292115900
2017-08-301765.001787.001760.001777.00225500401311700
2017-08-291764.001772.001752.001768.00122600216388000
2017-08-281804.001804.001760.001774.00153400272231900
2017-08-251809.001814.001787.001789.00133000239176700
2017-08-241789.001812.001789.001803.00279800503881100
2017-08-231796.001799.001777.001789.00191900343097100
2017-08-221812.001814.001780.001781.00196000350803300
2017-08-211820.001821.001790.001812.00274800497805800
2017-08-181806.001816.001780.001780.00194400348467000
2017-08-171828.001851.001826.001846.00152500280837700
2017-08-161851.001868.001845.001852.0099800185335900
2017-08-151871.001873.001841.001841.00134000248403600
2017-08-141786.001872.001785.001848.00321100590733500
2017-08-101791.001829.001760.001813.00507400917232000
2017-08-091800.001823.001779.001780.008001001440091600
2017-08-081949.001957.001919.001945.00324900629145900
2017-08-071993.002013.001961.001976.00287600568476700
2017-08-041938.001985.001936.001972.00209800412714900
2017-08-031918.001969.001912.001969.00243800474291000
2017-08-021877.001918.001870.001910.00184100349039200
2017-08-011907.001910.001868.001882.00219000412171400
2017-07-311910.001948.001907.001933.00175400338989100
2017-07-281904.001914.001892.001914.0093600178200300
2017-07-271892.001934.001886.001918.00124300237874900
2017-07-261922.001925.001898.001912.0087100166423100
2017-07-251955.001967.001916.001920.00104600202378800
2017-07-241941.001951.001927.001946.00120600234188900
2017-07-211938.001959.001933.001955.00113500221447900
2017-07-201939.001958.001931.001949.00164000319394900
2017-07-191935.001966.001920.001925.00278800539864500
2017-07-181899.001929.001888.001908.00191400365193900
2017-07-141880.001918.001874.001897.00261800496254900
2017-07-131905.001916.001869.001880.00177000333400800
2017-07-121898.001960.001887.001893.00271200516079700
2017-07-111848.001894.001848.001892.00223600420444100
2017-07-101867.001867.001834.001841.00255400471532700
2017-07-071857.001865.001845.001857.00225000417436600
2017-07-061904.001914.001862.001875.00289200543017600
2017-07-051901.001906.001875.001904.00397600752549600
2017-07-041966.001969.001902.001907.00391500754067100
2017-07-031975.001989.001943.001968.00247700486055500
2017-06-301953.001994.001941.001982.00248400491053700
2017-06-292005.002012.001984.001989.00147400293736900
2017-06-281969.002004.001965.001984.00163100324650300
2017-06-271988.002017.001982.001985.00212300423638500
2017-06-261967.001998.001948.001964.00347900684193100
2017-06-232004.002008.001982.001987.00232000461867600
2017-06-221982.002044.001982.002006.00482500973419400
2017-06-211930.002004.001915.001976.00295700581317500
2017-06-201915.001962.001911.001952.00301900587836200
2017-06-191899.001910.001875.001906.00230900438533200
2017-06-161822.001879.001808.001870.005475001013249700
2017-06-151845.001854.001808.001821.00290500530998700
2017-06-141860.001885.001848.001863.00239500446932700
2017-06-131823.001854.001815.001830.00205700377767700
2017-06-121817.001850.001816.001823.00175900321453400
2017-06-091815.001847.001810.001836.00155700285290400
2017-06-081826.001850.001811.001811.00236900433478300
2017-06-071810.001819.001796.001813.00208700377810500
2017-06-061817.001821.001794.001794.00167900302609100
2017-06-051806.001817.001794.001810.00114300206523200
2017-06-021750.001814.001750.001808.00280300504163700
2017-06-011722.001750.001722.001745.00242300422237800
2017-05-311679.001715.001679.001703.00218900373386000
2017-05-301695.001695.001669.001680.00144200242358500
2017-05-291700.001703.001675.001683.00150700254732600
2017-05-261710.001723.001683.001692.00157000266169700
2017-05-251675.001712.001673.001701.00215800366160300
2017-05-241641.001663.001622.001656.00202100333036500
2017-05-231682.001690.001630.001641.00412100678829300
2017-05-221680.001680.001653.001678.00172900288756300
2017-05-191691.001698.001643.001673.00327500545584300
2017-05-181680.001683.001654.001677.00198300331369300
2017-05-171702.001733.001697.001708.00209900360199000
2017-05-161702.001730.001697.001710.00267400457737900
2017-05-151715.001725.001693.001702.00240000409079800
2017-05-121740.001789.001675.001704.009568001643091600
2017-05-111824.001834.001800.001833.00212200386212700
2017-05-101820.001836.001806.001821.00227000413362000
2017-05-091810.001818.001797.001815.00127500230742200
2017-05-081796.001820.001791.001815.00151100273235400
2017-05-021760.001786.001756.001777.00125800223564600
2017-05-011724.001756.001702.001755.00154400268050300
2017-04-281727.001737.001714.001729.00154300266333900
2017-04-271700.001721.001687.001721.00191700327763300
2017-04-261681.001703.001681.001699.00134500228093300
2017-04-251647.001668.001641.001668.00119100197513100
2017-04-241638.001641.001621.001631.00109100177785100
2017-04-211618.001630.001611.001625.00131500213239200
2017-04-201624.001628.001610.001610.00145900235810100
2017-04-191604.001616.001594.001604.00150600242071400
2017-04-181620.001634.001605.001619.00111800181028300
2017-04-171601.001617.001588.001610.00136400218479000
2017-04-141599.001609.001588.001601.00124000198483800
2017-04-131628.001634.001596.001612.00200400322743800
2017-04-121646.001652.001635.001649.0089000146326300
2017-04-111663.001670.001651.001665.00129200214815000
2017-04-101657.001685.001655.001678.00166000278452700
2017-04-071645.001673.001641.001657.00202300335430300
2017-04-061652.001670.001626.001640.00180100295628900
2017-04-051655.001674.001651.001654.00158400262958900
2017-04-041675.001678.001632.001653.00218200360487200
2017-04-031688.001693.001663.001681.00119700201090400
2017-03-311710.001722.001678.001682.00238000404033700
2017-03-301697.001697.001665.001680.00306200515618500
2017-03-291714.001726.001684.001708.00297100505317500
2017-03-281700.001718.001695.001718.00241900413199300
2017-03-271714.001718.001684.001701.00181700309063700
2017-03-241734.001745.001714.001725.00153000264016400
2017-03-231727.001754.001727.001734.00190600330920100
2017-03-221743.001754.001714.001720.00193100332945100
2017-03-211768.001783.001760.001764.00120500213159500
2017-03-171780.001780.001762.001762.00132300233731600
2017-03-161752.001787.001744.001775.00137800244289200
2017-03-151768.001772.001749.001768.0082700145830900
2017-03-141789.001789.001769.001777.0066200117542500
2017-03-131792.001801.001775.001782.00151700270961700
2017-03-101790.001815.001770.001788.00253100452718000
2017-03-091797.001809.001766.001790.00293300526307300
2017-03-081788.001802.001767.001794.00235400421403700
2017-03-071775.001797.001765.001788.00177500316722100
2017-03-061762.001809.001762.001780.00252400448815500
2017-03-031751.001775.001739.001750.00138100241793400
2017-03-021741.001775.001740.001750.00170200298814200
2017-03-011731.001745.001714.001730.00204200352568300
2017-02-281716.001744.001712.001722.00158200273712200
2017-02-271712.001723.001681.001718.00229300391415600
2017-02-241738.001751.001711.001722.00229300396587000
2017-02-231744.001762.001734.001760.00333600583657100
2017-02-221707.001760.001707.001747.00354000616028600
2017-02-211723.001723.001668.001697.00402000677887600
2017-02-201700.001704.001691.001702.00143200243224400
2017-02-171692.001696.001665.001681.00231700389192700
2017-02-161695.001721.001690.001712.00190200324400600
2017-02-151704.001715.001696.001707.00172800294387300
2017-02-141699.001727.001687.001687.00267800455182400
2017-02-131725.001734.001692.001697.00385300659980900
2017-02-101724.001756.001687.001718.0014144002441581700
2017-02-091497.001509.001478.001497.00237900355659200
2017-02-081497.001510.001488.001497.00159500238376300
2017-02-071500.001500.001485.001496.00195800292046900
2017-02-061530.001530.001505.001511.00122000184429300
2017-02-031517.001529.001497.001510.00230700348230000
2017-02-021579.001579.001522.001525.00164400252573700
2017-02-011529.001578.001524.001567.00275100429041100
2017-01-311557.001570.001543.001560.00257600401870400
2017-01-301580.001593.001566.001585.00240600380451100
2017-01-271584.001600.001578.001592.00219200348672700
2017-01-261570.001588.001565.001567.00212500334663400
2017-01-251567.001583.001546.001558.00342500534289000
2017-01-241531.001543.001513.001537.00204500313875200
2017-01-231542.001550.001531.001531.00134700207197100
2017-01-201540.001563.001533.001562.00198800308539500
2017-01-191549.001571.001540.001561.00200300312095800
2017-01-181543.001562.001513.001560.00277900427518700
2017-01-171575.001575.001542.001543.00297100462327600
2017-01-161632.001633.001602.001603.00198400319971800
2017-01-131614.001644.001613.001632.00300800490567300
2017-01-121640.001640.001605.001614.00246000398366700
2017-01-111641.001665.001633.001642.00337600555002100
2017-01-101629.001657.001613.001621.00325300530132500
2017-01-061609.001633.001607.001620.00244000396228700
2017-01-051633.001635.001604.001621.00291600471445300
2017-01-041608.001644.001532.001641.00547600879231700
2016-12-301600.001635.001600.001621.00117100189880200
2016-12-291660.001660.001615.001617.00281300457938800
2016-12-281685.001688.001658.001665.00192300320693700
2016-12-271665.001695.001642.001685.00259800434772500
2016-12-261720.001726.001678.001682.00176200298559200
2016-12-221706.001718.001666.001711.00306600521260100
2016-12-211767.001777.001733.001739.00251500440843200
2016-12-201771.001777.001757.001771.00165200292591000
2016-12-191778.001788.001752.001771.00184400326022100
2016-12-161795.001817.001778.001812.00175500316518800
2016-12-151744.001797.001740.001773.00256000453475600
2016-12-141786.001786.001724.001740.00291100505942100
2016-12-131778.001783.001757.001780.00161300285648900
2016-12-121795.001796.001743.001758.00229700405152000
2016-12-091782.001811.001777.001800.00268400481688400
2016-12-081747.001760.001731.001748.00325900568121500
2016-12-071692.001763.001684.001759.00201000350028300
2016-12-061693.001711.001685.001696.00165300280458700
2016-12-051676.001707.001665.001693.00137000231166900
2016-12-021669.001703.001669.001689.00186000313928900
2016-12-011654.001711.001652.001674.00338000569446900
2016-11-301621.001638.001613.001623.00143300232830900
2016-11-291614.001646.001604.001622.00212000344030500
2016-11-281582.001619.001573.001611.00163000261288300
2016-11-251589.001598.001578.001589.00118200187706800
2016-11-241595.001598.001569.001590.00122200193775700
2016-11-221565.001580.001554.001575.00185800291407100
2016-11-211590.001597.001575.001582.00131400207966800
2016-11-181580.001598.001576.001583.00125300198516200
2016-11-171558.001575.001545.001564.00118000184378600
2016-11-161573.001576.001561.001575.00147200231091300
2016-11-151549.001574.001529.001536.00139300214834800

   ※ 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