[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 
2017-11-243295.003315.003210.003270.001440047171500
2017-11-223340.003350.003295.003310.001050034915000
2017-11-213250.003355.003250.003330.002640087359000
2017-11-203150.003240.003140.003235.002320074247000
2017-11-173100.003150.003050.003140.001900059086000
2017-11-162966.003115.002966.003090.001750053872900
2017-11-153050.003065.002957.002966.001920057624400
2017-11-143120.003120.002990.003045.001980060510900
2017-11-132970.003150.002960.003115.0053000163212500
2017-11-102919.002930.002900.002921.00930027061200
2017-11-092961.002965.002932.002947.00880025945400
2017-11-082954.002969.002930.002967.001280037804800
2017-11-072906.002955.002905.002954.001770051942400
2017-11-062886.002907.002851.002895.00900026028000
2017-11-022915.002915.002835.002869.001240035555000
2017-11-012876.002919.002850.002905.001450041835500
2017-10-312894.002926.002850.002926.00790022928700
2017-10-302916.002916.002835.002902.0035200101862700
2017-10-272930.002949.002902.002916.001260036888700
2017-10-262863.002930.002863.002918.001330038587100
2017-10-252910.002910.002862.002863.00580016739400
2017-10-242870.002895.002870.002895.00710020467800
2017-10-232899.002899.002800.002869.00940026951900
2017-10-202850.002898.002849.002864.001400040234700
2017-10-192920.002920.002830.002837.001330038164100
2017-10-182929.002940.002909.002933.001400041000700
2017-10-172922.002953.002922.002931.001320038742700
2017-10-162890.002940.002889.002918.001730050407000
2017-10-132840.002917.002831.002869.002150061721300
2017-10-122810.002876.002770.002851.00800022609900
2017-10-112832.002901.002760.002801.001690047965300
2017-10-102734.002850.002734.002829.001580044056500
2017-10-062797.002797.002651.002761.002610071238500
2017-10-052825.002850.002779.002809.001010028433400
2017-10-042954.002954.002832.002842.002070059810900
2017-10-032800.002986.002800.002959.003290096067100
2017-10-022749.002774.002727.002768.001990054775800
2017-09-292750.002752.002705.002730.002620071860400
2017-09-282640.002776.002640.002748.002950080010400
2017-09-272550.002617.002547.002610.002230057687300
2017-09-262520.002549.002520.002530.001820046251800
2017-09-252525.002544.002504.002538.001570039718500
2017-09-222530.002530.002486.002502.00730018286100
2017-09-212523.002537.002507.002528.001310033084000
2017-09-202540.002540.002483.002523.001880047441300
2017-09-192520.002533.002501.002516.001590040076700
2017-09-152430.002497.002430.002480.001650040872500
2017-09-142449.002475.002442.002443.001030025319900
2017-09-132439.002467.002423.002423.001020024922300
2017-09-122395.002428.002386.002410.001100026431200
2017-09-112500.002539.002360.002360.0048800118563400
2017-09-082514.002514.002467.002494.00930023269500
2017-09-072475.002514.002469.002514.001280031976100
2017-09-062443.002484.002443.002457.001180029079300
2017-09-052487.002490.002436.002481.001070026439600
2017-09-042507.002507.002466.002486.00840020928500
2017-09-012515.002515.002480.002506.001020025529700
2017-08-312524.002524.002476.002515.00640016002600
2017-08-302490.002510.002450.002505.001010025211300
2017-08-292510.002510.002460.002489.001880046757700
2017-08-282500.002528.002499.002514.001050026330500
2017-08-252494.002537.002477.002491.001750043811400
2017-08-242470.002475.002434.002453.00720017675000
2017-08-232449.002475.002441.002465.001320032465200
2017-08-222400.002430.002380.002430.001060025572600
2017-08-212323.002399.002323.002391.001380032709700
2017-08-182350.002366.002313.002319.001070025032000
2017-08-172367.002427.002364.002396.00950022650100
2017-08-162449.002451.002367.002367.001290031170300
2017-08-152363.002445.002359.002432.002020048773300
2017-08-142268.002390.002197.002377.002520058616600
2017-08-102192.002290.002192.002267.001190026765700
2017-08-092220.002237.002167.002193.00490010752000
2017-08-082240.002267.002235.002253.00510011451300
2017-08-072280.002280.002250.002263.0027006115000
2017-08-042277.002277.002239.002277.00480010862800
2017-08-032263.002283.002262.002277.0026005905200
2017-08-022280.002298.002257.002285.0037008425800
2017-08-012296.002318.002258.002282.001160026549000
2017-07-312265.002290.002245.002290.00700015916600
2017-07-282259.002266.002228.002266.00580013042600
2017-07-272267.002267.002240.002243.0037008329000
2017-07-262262.002262.002225.002257.00560012628100
2017-07-252240.002250.002230.002246.00550012329000
2017-07-242229.002265.002226.002255.001140025559700
2017-07-212190.002229.002179.002221.001360029991300
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

   ※ 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