[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 
2017-04-281353.001370.001297.001308.00239800319770100
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