[9628 東証1部] 燦ホールディングス 日足 時系列データ

[9628 東証1部] 燦ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-202170.002200.002156.002193.001370029945700
2017-07-192085.002160.002083.002156.001380029501200
2017-07-182099.002100.002002.002085.001200024896100
2017-07-142153.002153.002072.002097.001870039466800
2017-07-132168.002168.002138.002153.0026005607800
2017-07-122155.002178.002147.002168.00800017327500
2017-07-112135.002169.002135.002154.001030022141000
2017-07-102110.002151.002110.002135.00920019623000
2017-07-072136.002163.002102.002109.001590033730000
2017-07-062209.002211.002135.002163.001370029733200
2017-07-052230.002238.002203.002204.00560012449700
2017-07-042265.002270.002232.002251.00990022320700
2017-07-032242.002264.002231.002264.001420031963900
2017-06-302218.002227.002174.002224.00800017630000
2017-06-292228.002229.002197.002225.00730016172100
2017-06-282240.002246.002195.002208.001000022209700
2017-06-272248.002250.002240.002248.00680015272100
2017-06-262200.002245.002173.002224.001420031501900
2017-06-232183.002203.002162.002200.001230026878100
2017-06-222085.002219.002077.002204.002600056409600
2017-06-212050.002078.002020.002077.002150044115400
2017-06-202164.002164.002040.002050.001600033576500
2017-06-192150.002169.002147.002158.001740037528400
2017-06-162089.002129.002083.002129.001800038063400
2017-06-152062.002099.002055.002087.00970020213300
2017-06-142074.002084.002071.002074.00640013301500
2017-06-132034.002088.002034.002074.002100043401700
2017-06-122021.002044.002016.002034.001400028479400
2017-06-092039.002039.002017.002031.001150023362900
2017-06-082036.002042.002008.002025.001490030213800
2017-06-072017.002046.002004.002043.00950019283000
2017-06-062008.002029.002001.002023.001750035305200
2017-06-051930.002050.001917.002030.002650052459800
2017-06-021914.001943.001914.001923.001400026977400
2017-06-011870.001914.001870.001914.001960036949900
2017-05-311828.001860.001828.001853.00970017964800
2017-05-301842.001843.001813.001818.0052009501100
2017-05-291828.001849.001816.001835.001210022153000
2017-05-261800.001839.001799.001821.001410025581000
2017-05-251800.001817.001750.001805.001190021378100
2017-05-241804.001813.001800.001807.00730013193600
2017-05-231800.001810.001783.001803.00800014417000
2017-05-221756.001796.001756.001792.001020018128500
2017-05-191732.001762.001732.001758.00800013992300
2017-05-181713.001737.001713.001732.001290022231100
2017-05-171764.001764.001741.001753.00660011569200
2017-05-161760.001766.001752.001764.001140020056300
2017-05-151749.001772.001731.001756.004050070873200
2017-05-121700.001714.001700.001703.00650011070200
2017-05-111714.001714.001700.001705.0036006140900
2017-05-101723.001723.001709.001718.00890015281400
2017-05-091722.001730.001722.001727.00680011745300
2017-05-081740.001745.001722.001729.001860032188500
2017-05-021750.001750.001722.001731.004260074128800
2017-05-011627.001638.001627.001631.0022003591000
2017-04-281643.001643.001623.001624.0026004236700
2017-04-271613.001650.001613.001638.0049007983500
2017-04-261625.001625.001613.001613.0040006486100
2017-04-251603.001617.001603.001617.0041006609700
2017-04-241606.001619.001590.001593.0049007861800
2017-04-211594.001610.001590.001590.0023003663500
2017-04-201599.001606.001592.001592.0030004798400
2017-04-191590.001620.001590.001591.0046007357600
2017-04-181594.001599.001590.001590.0033005258100
2017-04-171565.001605.001565.001594.0021003323600
2017-04-141586.001586.001565.001565.0023003628000
2017-04-131600.001600.001585.001586.0028004451100
2017-04-121601.001610.001592.001604.0050007996200
2017-04-111605.001605.001599.001603.0038006084700
2017-04-101617.001620.001604.001609.0011001774000
2017-04-071616.001620.001608.001615.0050008063100
2017-04-061620.001622.001610.001610.0058009381500
2017-04-051614.001627.001614.001620.0038006159100
2017-04-041629.001635.001607.001612.0058009400900
2017-04-031620.001626.001615.001620.0028004533000
2017-03-311640.001640.001624.001624.0034005532400
2017-03-301632.001633.001626.001626.0043007001900
2017-03-291675.001675.001624.001641.001190019538000
2017-03-281670.001681.001665.001681.00630010557500
2017-03-271696.001697.001680.001682.00950016063400
2017-03-241673.001688.001671.001688.0046007724600
2017-03-231655.001671.001652.001670.0026004322200
2017-03-221665.001673.001655.001667.0047007815300
2017-03-211671.001680.001666.001671.00680011364300
2017-03-171675.001678.001666.001671.0035005845700
2017-03-161685.001685.001672.001682.00970016279700
2017-03-151659.001678.001659.001660.00970016166400
2017-03-141637.001663.001631.001659.0048007922800
2017-03-131639.001640.001624.001635.0018002941200
2017-03-101630.001639.001619.001621.00960015632500
2017-03-091623.001626.001611.001625.0025004053700
2017-03-081618.001620.001613.001615.0041006629800
2017-03-071614.001622.001614.001618.0051008258400
2017-03-061599.001618.001599.001616.0048007739100
2017-03-031595.001599.001595.001599.0010001597200
2017-03-021616.001616.001595.001600.0035005625500
2017-03-011597.001622.001592.001612.0062009955000
2017-02-281596.001597.001590.001591.0028004463800
2017-02-271594.001594.001587.001590.0050007957300
2017-02-241590.001591.001585.001588.0026004129800
2017-02-231594.001594.001590.001590.0018002866100
2017-02-221594.001594.001586.001589.0018002862800
2017-02-211590.001592.001586.001588.0033005244600
2017-02-201592.001592.001586.001590.0019003022700
2017-02-171585.001587.001580.001587.0013002060200
2017-02-161588.001589.001576.001584.0042006657800
2017-02-151598.001598.001588.001594.0040006375700
2017-02-141597.001597.001585.001585.0034005410900
2017-02-131593.001594.001587.001592.0024003818600
2017-02-101583.001586.001573.001585.00660010448300
2017-02-091583.001583.001576.001576.0050007898200
2017-02-081574.001580.001570.001575.0026004093800
2017-02-071570.001574.001568.001569.0020003140900
2017-02-061574.001576.001566.001576.0029004553800
2017-02-031571.001585.001571.001574.0036005669800
2017-02-021583.001583.001573.001573.0026004097100
2017-02-011585.001585.001572.001572.0031004884000
2017-01-311574.001587.001574.001577.00680010754500
2017-01-301578.001583.001575.001579.0024003787500
2017-01-271580.001586.001580.001582.0020003166800
2017-01-261583.001583.001576.001576.00680010736400
2017-01-251580.001580.001572.001572.0044006926100
2017-01-241575.001575.001571.001574.0019002990100
2017-01-231570.001581.001570.001571.0051008024500
2017-01-201572.001580.001565.001570.0027004242600
2017-01-191559.001580.001554.001572.00890013962100
2017-01-181578.001579.001539.001559.00740011585500
2017-01-171579.001579.001571.001571.0027004246400
2017-01-161578.001580.001570.001580.0060009443300
2017-01-131573.001578.001571.001572.0031004876800
2017-01-121580.001586.001569.001573.00980015454600
2017-01-111576.001576.001568.001573.0024003772800
2017-01-101577.001578.001562.001572.001030016168100
2017-01-061560.001567.001560.001567.0061009551800
2017-01-051560.001567.001560.001565.0056008753900
2017-01-041552.001560.001551.001560.0034005291100
2016-12-301554.001555.001551.001554.0034005281500
2016-12-291542.001550.001542.001550.0050007728000
2016-12-281550.001550.001540.001545.0030004631200
2016-12-271549.001554.001546.001550.0050007754100
2016-12-261564.001564.001552.001558.00930014514200
2016-12-221559.001565.001553.001564.0054008420800
2016-12-211561.001562.001551.001559.0054008419900
2016-12-201566.001566.001558.001561.0039006088000
2016-12-191570.001570.001562.001562.0034005323500
2016-12-161572.001577.001566.001571.0042006595400
2016-12-151569.001574.001569.001570.0042006594600
2016-12-141580.001580.001566.001569.00700010992800
2016-12-131550.001585.001545.001580.001930030246700
2016-12-121544.001550.001537.001550.001210018681600
2016-12-091521.001530.001521.001530.00730011131400
2016-12-081529.001535.001527.001530.0064009795300
2016-12-071529.001530.001524.001529.001490022777300
2016-12-061535.001535.001523.001523.0052007934100
2016-12-051521.001539.001519.001519.0063009588200
2016-12-021531.001531.001518.001522.0030004568800
2016-12-011526.001544.001525.001525.00880013460400
2016-11-301525.001528.001520.001521.0023003502800
2016-11-291540.001540.001516.001525.00970014757100
2016-11-281525.001530.001515.001530.001070016299400
2016-11-251540.001540.001518.001527.00880013444300
2016-11-241523.001523.001513.001517.0027004097400
2016-11-221503.001519.001503.001515.0044006655000
2016-11-211481.001503.001481.001503.0023003428400
2016-11-181490.001500.001479.001479.0044006550000
2016-11-171471.001483.001471.001478.0027003991900
2016-11-161469.001483.001468.001474.0051007518900
2016-11-151477.001477.001465.001469.0024003520500
2016-11-141460.001469.001453.001465.001050015360500
2016-11-111484.001492.001480.001482.0036005348300
2016-11-101500.001500.001471.001475.0054008006600
2016-11-091473.001478.001450.001452.0026003799800
2016-11-081470.001481.001470.001473.0023003393200
2016-11-071480.001482.001471.001472.0057008413700
2016-11-041474.001474.001452.001462.0059008616100
2016-11-021513.001513.001496.001497.0046006926500
2016-11-011529.001529.001511.001516.0021003189000
2016-10-311529.001530.001520.001528.0048007325300
2016-10-281520.001531.001509.001531.001210018422900
2016-10-271517.001520.001509.001520.0035005311000
2016-10-261516.001520.001505.001517.00790011967300
2016-10-251493.001512.001491.001510.00820012329400
2016-10-241483.001500.001483.001493.0036005377300
2016-10-211489.001489.001478.001482.0030004448600
2016-10-201482.001492.001480.001492.0026003870700
2016-10-191483.001492.001472.001486.0045006678000
2016-10-181466.001485.001464.001478.0048007086500
2016-10-171464.001472.001448.001467.0027003954500
2016-10-141456.001467.001441.001459.0045006557400
2016-10-131449.001472.001438.001452.00920013366200
2016-10-121449.001477.001449.001455.0040005832100
2016-10-111473.001479.001438.001456.00880012788400
2016-10-071490.001490.001473.001482.0043006370800
2016-10-061476.001485.001472.001473.0063009317700
2016-10-051470.001494.001464.001476.00900013271400
2016-10-041457.001468.001433.001468.00700010225600
2016-10-031458.001468.001448.001454.0049007142700
2016-09-301457.001457.001429.001446.0043006203000
2016-09-291454.001464.001437.001463.0059008589800
2016-09-281439.001464.001438.001463.0052007524200
2016-09-271428.001446.001421.001445.0069009920700
2016-09-261435.001435.001423.001428.00790011311600
2016-09-231419.001433.001413.001433.001130016090300
2016-09-211403.001413.001394.001413.0039005477800
2016-09-201384.001404.001384.001394.0057007961800
2016-09-161405.001405.001373.001384.001390019158900
2016-09-151393.001402.001393.001400.00790011061900
2016-09-141391.001397.001391.001394.0024003346100
2016-09-131404.001404.001392.001393.0059008235000
2016-09-121401.001401.001391.001392.0034004741400
2016-09-091393.001405.001393.001401.00950013265600
2016-09-081400.001403.001392.001402.0055007683400
2016-09-071390.001400.001390.001399.0052007254200
2016-09-061388.001398.001388.001398.0019002647900
2016-09-051400.001400.001390.001390.0033004602600
2016-09-021398.001398.001393.001393.0031004329700
2016-09-011394.001400.001392.001398.0033004603900
2016-08-311380.001392.001380.001392.0039005405800
2016-08-301392.001392.001383.001384.0035004850100
2016-08-291390.001397.001388.001392.0041005705700
2016-08-261394.001395.001374.001374.0063008740000
2016-08-251377.001385.001377.001385.0025003453900
2016-08-241376.001379.001376.001377.0026003579800
2016-08-231373.001386.001372.001377.0040005510000
2016-08-221372.001384.001372.001373.0032004404900
2016-08-191362.001375.001362.001372.0030004111800
2016-08-181360.001376.001360.001361.0052007109600
2016-08-171362.001376.001362.001367.0063008611700
2016-08-161370.001381.001367.001367.0062008516100
2016-08-151380.001382.001378.001378.0015002070700
2016-08-121363.001375.001363.001375.0031004247800
2016-08-101370.001374.001366.001370.0028003836700
2016-08-091361.001372.001361.001372.001150015718900
2016-08-081345.001370.001345.001360.00950012892600
2016-08-051362.001365.001338.001345.00850011496200
2016-08-041363.001374.001361.001362.0043005882400
2016-08-031376.001384.001363.001366.00870011941600
2016-08-021394.001400.001387.001390.0040005582500
2016-08-011388.001394.001386.001390.0016002224700
2016-07-291394.001394.001376.001392.0020002775000
2016-07-281390.001390.001371.001384.0044006064000
2016-07-271390.001390.001374.001376.0017002346100
2016-07-261390.001390.001380.001382.0043005959000
2016-07-251373.001389.001372.001389.0045006227400
2016-07-221375.001381.001374.001376.0013001790400
2016-07-211366.001379.001366.001375.0021002883700
2016-07-201384.001384.001361.001369.0017002331700
2016-07-191369.001382.001360.001379.0023003161600
2016-07-151380.001381.001369.001369.0032004396400
2016-07-141361.001384.001361.001377.0040005511000

   ※ 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