[9519 東証マザーズ] レノバ 日足 時系列データ

[9519 東証マザーズ] レノバ (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181005.001040.001002.001026.0099300100664000
2017-08-171000.001019.001000.001012.008490085555200
2017-08-161000.001020.00996.001001.00218800219197300
2017-08-151014.001025.00999.001004.00139600140176200
2017-08-141080.001087.00990.001011.00190800196803700
2017-08-101081.001094.001080.001086.007260078779700
2017-08-091115.001119.001080.001088.00104100113844600
2017-08-081086.001120.001079.001119.0094600103751900
2017-08-071097.001111.001087.001092.007900086804900
2017-08-041080.001111.001077.001110.008580093695400
2017-08-031070.001088.001064.001080.00209800224979900
2017-08-021080.001115.001079.001085.005170056077300
2017-08-011120.001130.001083.001084.009040099354100
2017-07-311122.001134.001120.001120.00122600137776600
2017-07-281139.001139.001115.001120.008430094676900
2017-07-271142.001183.001128.001139.00108100123896400
2017-07-261130.001142.001124.001135.007360083424900
2017-07-251160.001160.001129.001130.00123200140051200
2017-07-241140.001177.001137.001160.00233700269751300
2017-07-211190.001198.001136.001136.00177500205497700
2017-07-201218.001219.001185.001185.0087600104815600
2017-07-191191.001218.001189.001211.00119700144348800
2017-07-181222.001238.001180.001191.00305700370289100
2017-07-141260.001272.001240.001263.00208900263155400
2017-07-131262.001266.001240.001252.00113000142047700
2017-07-121222.001276.001216.001257.00266000330941600
2017-07-111223.001250.001200.001249.00242300296472300
2017-07-101235.001255.001220.001222.00172100213662800
2017-07-071201.001236.001201.001225.00190400231499900
2017-07-061275.001282.001200.001201.00269400331392300
2017-07-051274.001290.001230.001260.00448600568050600
2017-07-041158.001300.001154.001218.00749100916706900
2017-07-031122.001154.001118.001144.00149500169854300
2017-06-301086.001121.001071.001102.00150900165870500
2017-06-291102.001109.001058.001083.00188300204302800
2017-06-281150.001152.001103.001107.00184900208397400
2017-06-271155.001160.001142.001149.008500097829700
2017-06-261150.001167.001135.001152.00160800184946600
2017-06-231179.001214.001150.001151.00176800205597000
2017-06-221181.001185.001154.001161.00115000133925600
2017-06-211206.001208.001185.001185.005150061387700
2017-06-201225.001230.001164.001198.00163000195951400
2017-06-191150.001229.001144.001227.00177300212365200
2017-06-161131.001185.001131.001155.00142100164209200
2017-06-151139.001151.001130.001134.00124100141173000
2017-06-141165.001185.001153.001153.00138200161380400
2017-06-131166.001171.001145.001159.00182400211470700
2017-06-121210.001217.001182.001187.00170700204278500
2017-06-091230.001232.001212.001228.00119000145453700
2017-06-081232.001247.001222.001222.00102200125934600
2017-06-071230.001240.001220.001227.00124300152714900
2017-06-061260.001260.001232.001239.00156400194262100
2017-06-051250.001275.001240.001250.00207900260967900
2017-06-021250.001266.001234.001244.00175900218831700
2017-06-011251.001262.001240.001248.00143900179781500
2017-05-311262.001268.001251.001251.00146200183677000
2017-05-301281.001294.001263.001273.0089600114210300
2017-05-291309.001317.001277.001282.007730099730100
2017-05-261335.001336.001260.001296.00226000292583600
2017-05-251356.001358.001331.001335.007340098307000
2017-05-241330.001379.001329.001341.00146900197993500
2017-05-231360.001362.001321.001325.00137500183766500
2017-05-221381.001388.001342.001359.00194300264293000
2017-05-191318.001370.001310.001356.00394600532213200
2017-05-181220.001383.001220.001295.007816001023793800
2017-05-171271.001300.001263.001263.00118400150642100
2017-05-161303.001320.001282.001292.0098200127182600
2017-05-151307.001307.001213.001292.00212700270174900
2017-05-121361.001368.001306.001322.00250800331927600
2017-05-111397.001404.001341.001369.00214400294001100
2017-05-101414.001417.001370.001383.00430100600276900
2017-05-091305.001395.001304.001389.00405700550806800
2017-05-081304.001332.001297.001302.00127900167605700
2017-05-021297.001317.001281.001291.00135900176500400
2017-05-011293.001294.001268.001280.00182100232856100
2017-04-281353.001370.001297.001308.00239800319770100
2017-04-271350.001372.001345.001359.00167600227681300
2017-04-261348.001360.001338.001343.00202800273162300
2017-04-251294.001347.001290.001324.00318400419194600
2017-04-241371.001425.001310.001310.00499600679908200
2017-04-211327.001409.001307.001390.009431001293757800
2017-04-201292.001348.001268.001305.00510800666662700
2017-04-191248.001292.001241.001282.00163700208413600
2017-04-181308.001320.001258.001273.00319600411822000
2017-04-171240.001312.001240.001279.00267700341668000
2017-04-141271.001329.001240.001258.00471600604636000
2017-04-131248.001325.001244.001301.00742300955613300
2017-04-121310.001311.001210.001239.009302001162744900
2017-04-111483.001488.001361.001370.007847001114363100
2017-04-101550.001595.001502.001505.00557700860837600
2017-04-071556.001660.001510.001660.00382000606172300
2017-04-061591.001609.001536.001560.00304200475353600
2017-04-051601.001642.001570.001628.00315600504225300
2017-04-041711.001720.001565.001617.00518900852905200
2017-04-031713.001780.001700.001718.007335001275435700
2017-03-311680.001728.001680.001710.00278400475077100
2017-03-301704.001749.001678.001680.00398200681668100
2017-03-291680.001705.001637.001685.00326900547722800
2017-03-281700.001755.001655.001680.00487600835894400
2017-03-271770.001822.001710.001710.009464001676056600
2017-03-241645.001735.001643.001699.006687001129323400
2017-03-231630.001701.001619.001670.00483100803817000
2017-03-221531.001719.001530.001657.0012630002087169700
2017-03-211700.001721.001611.001611.008990001487316000
2017-03-171870.001880.001662.001750.0017755003132107800
2017-03-161950.001954.001871.001890.009854001877600600
2017-03-151890.001948.001850.001930.0014475002745684200
2017-03-141900.001944.001840.001900.0023600004484040300
2017-03-132139.002230.001860.001880.00666050014061850000
2017-03-101912.002120.001892.002073.0039059007920631400
2017-03-091851.001965.001821.001872.0018220003428236300
2017-03-082000.002014.001908.001915.0010696002082861100
2017-03-072080.002090.001900.001990.0032564006505096900
2017-03-062240.002295.002046.002060.00891250019613925800
2017-03-032175.002230.002112.002145.0041942009132160400
2017-03-022042.002255.001983.002138.00841210017946027400
2017-03-012086.002166.002004.002004.00638680013419228100
2017-02-281940.002172.001885.002135.001325850027072959000
2017-02-272005.002090.001810.001825.001412700027578792200
2017-02-241620.001725.001610.001725.0044300007490323300
2017-02-231125.001425.001103.001425.0072919009219474300

   ※ 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