[9631 東証2部] 東急レクリエーション 日足 時系列データ

[9631 東証2部] 東急レクリエーション (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23885.00889.00885.00888.001400012419000
2017-10-20885.00887.00884.00884.001500013282000
2017-10-19883.00887.00883.00886.001500013274000
2017-10-18887.00887.00884.00884.001500013289000
2017-10-17886.00886.00881.00884.001400012375000
2017-10-16881.00885.00880.00885.001500013243000
2017-10-13877.00881.00877.00881.001400012301000
2017-10-12884.00884.00878.00879.001400012329000
2017-10-11875.00880.00872.00880.002300020139000
2017-10-10870.00875.00868.00872.001700014806000
2017-10-06868.00870.00867.00870.0070006079000
2017-10-05865.00870.00865.00868.002100018208000
2017-10-04863.00867.00861.00865.002000017291000
2017-10-03864.00865.00860.00865.002000017255000
2017-10-02856.00865.00856.00861.002800024061000
2017-09-29855.00856.00855.00856.0040003422000
2017-09-28855.00856.00854.00856.00100008549000
2017-09-27849.00855.00849.00855.001400011941000
2017-09-26844.00849.00844.00849.001300010999000
2017-09-25846.00846.00844.00844.001200010146000
2017-09-22846.00847.00845.00846.0080006768000
2017-09-21846.00847.00845.00845.0080006766000
2017-09-20847.00847.00845.00845.0090007616000
2017-09-19845.00846.00845.00846.0030002536000
2017-09-15845.00845.00842.00842.0070005904000
2017-09-14845.00846.00845.00845.0070005916000
2017-09-13843.00845.00843.00845.0040003377000
2017-09-12847.00847.00845.00845.0040003385000
2017-09-11845.00846.00844.00844.0030002535000
2017-09-08842.00844.00842.00844.0020001686000
2017-09-07844.00844.00842.00842.0040003370000
2017-09-06844.00844.00841.00844.0060005056000
2017-09-05845.00846.00841.00842.001400011799000
2017-09-04847.00847.00842.00845.0090007597000
2017-09-01849.00849.00841.00841.0040003374000
2017-08-31846.00847.00840.00841.001300010976000
2017-08-30840.00842.00840.00842.0090007562000
2017-08-29839.00839.00838.00839.0060005032000
2017-08-28840.00840.00836.00839.0060005028000
2017-08-25837.00837.00836.00836.0050004184000
2017-08-24838.00838.00837.00838.0060005024000
2017-08-23839.00839.00838.00838.0040003353000
2017-08-22839.00839.00839.00839.0060005034000
2017-08-21841.00842.00841.00841.0090007571000
2017-08-18839.00839.00836.00838.001900015920000
2017-08-17840.00840.00840.00840.0040003360000
2017-08-16840.00843.00838.00840.0090007557000
2017-08-15839.00843.00838.00839.001400011758000
2017-08-14840.00849.00838.00838.004600038719000
2017-08-10839.00843.00839.00841.001500012610000
2017-08-09840.00842.00840.00842.0070005887000
2017-08-08839.00841.00839.00841.0050004199000
2017-08-07841.00843.00840.00840.001500012613000
2017-08-04843.00843.00840.00840.0050004212000
2017-08-03841.00844.00840.00843.001200010110000
2017-08-02841.00842.00841.00842.00100008414000
2017-08-0100
2017-07-31840.00840.00839.00839.0050004199000
2017-07-28837.00839.00837.00839.0060005028000
2017-07-27838.00839.00837.00837.0090007542000
2017-07-26840.00840.00838.00838.0050004196000
2017-07-25838.00840.00838.00838.0050004196000
2017-07-24839.00840.00839.00840.0060005037000
2017-07-21839.00839.00838.00838.0060005033000
2017-07-20840.00840.00839.00839.0050004198000
2017-07-19839.00840.00837.00839.00100008383000
2017-07-18839.00839.00839.00839.0030002517000
2017-07-14836.00841.00836.00840.0050004191000
2017-07-13837.00839.00836.00836.0050004185000
2017-07-12840.00840.00837.00840.0090007550000
2017-07-11838.00839.00837.00837.0060005025000
2017-07-10840.00840.00838.00838.0060005034000
2017-07-07841.00841.00836.00840.0090007554000
2017-07-06838.00840.00836.00840.0090007548000
2017-07-05841.00841.00837.00838.0050004198000
2017-07-04842.00842.00838.00838.001200010087000
2017-07-03840.00841.00839.00841.001400011753000
2017-06-30843.00843.00837.00843.001600013448000
2017-06-29831.00842.00831.00842.002700022490000
2017-06-28828.00835.00827.00831.008200068101000
2017-06-27855.00856.00854.00854.007300062402000
2017-06-26855.00855.00853.00853.005000042726000
2017-06-23856.00856.00853.00853.002200018795000
2017-06-22855.00856.00852.00855.002100017940000
2017-06-21852.00855.00850.00853.002700023027000
2017-06-20853.00853.00848.00853.003000025520000
2017-06-19849.00855.00849.00851.003600030645000
2017-06-16845.00848.00845.00848.0070005925000
2017-06-15843.00847.00842.00845.002700022793000
2017-06-14839.00845.00839.00843.003100026064000
2017-06-13835.00838.00835.00837.001900015891000
2017-06-12834.00835.00834.00835.00100008344000
2017-06-09834.00834.00833.00834.0080006670000
2017-06-08831.00834.00831.00834.002400019983000
2017-06-07831.00832.00830.00831.001500012460000
2017-06-06830.00831.00829.00831.001300010792000
2017-06-05831.00832.00830.00832.001600013294000
2017-06-02829.00832.00829.00831.002700022434000
2017-06-01830.00830.00828.00829.001900015762000
2017-05-31827.00830.00827.00830.0050004143000
2017-05-30830.00830.00828.00828.001500012442000
2017-05-29824.00830.00824.00830.002300019037000
2017-05-26822.00825.00822.00824.00100008236000
2017-05-25820.00824.00820.00824.00110009045000
2017-05-24822.00823.00820.00821.001700013959000
2017-05-23820.00823.00818.00823.00120009839000
2017-05-22817.00820.00817.00819.002200018004000
2017-05-19815.00815.00814.00815.00100008147000
2017-05-18813.00815.00812.00814.00100008139000
2017-05-17814.00815.00812.00814.0080006511000
2017-05-16812.00814.00812.00814.001300010571000
2017-05-15813.00814.00812.00812.00110008942000
2017-05-12811.00814.00811.00814.001500012183000
2017-05-11813.00814.00811.00811.0070005689000
2017-05-10808.00814.00808.00814.003300026749000
2017-05-09808.00810.00808.00808.001300010510000
2017-05-08808.00810.00807.00809.003200025860000
2017-05-02805.00807.00805.00806.0080006447000
2017-05-01804.00806.00804.00805.00120009663000
2017-04-28803.00805.00803.00804.0040003216000
2017-04-27806.00806.00803.00803.0090007242000
2017-04-26803.00807.00802.00806.002100016885000
2017-04-25802.00805.00801.00805.001900015260000
2017-04-24804.00804.00802.00802.0080006429000
2017-04-21802.00803.00801.00802.0050004009000
2017-04-20801.00804.00801.00802.0090007218000
2017-04-19801.00802.00801.00802.0070005608000
2017-04-18804.00805.00801.00802.00100008032000
2017-04-17803.00803.00801.00803.0050004013000
2017-04-14804.00804.00800.00803.00100008015000
2017-04-13800.00804.00800.00804.00120009620000
2017-04-12801.00802.00800.00801.0090007207000
2017-04-11801.00803.00800.00801.0080006407000
2017-04-10801.00804.00800.00802.0080006414000
2017-04-07802.00805.00800.00802.00110008816000
2017-04-06801.00802.00800.00802.001500012009000
2017-04-05804.00804.00802.00802.00120009643000
2017-04-04805.00806.00803.00804.002300018516000
2017-04-03800.00804.00800.00804.002600020854000
2017-03-31798.00800.00797.00800.001400011186000
2017-03-30795.00796.00795.00796.0040003183000
2017-03-29795.00797.00795.00795.0060004773000
2017-03-28794.00798.00793.00795.001700013523000
2017-03-27795.00796.00793.00795.00120009537000
2017-03-24795.00795.00795.00795.0040003180000
2017-03-23798.00798.00795.00795.00110008761000
2017-03-22796.00796.00795.00796.00110008755000
2017-03-21795.00796.00795.00796.0040003182000
2017-03-17795.00795.00793.00795.0050003970000
2017-03-1600
2017-03-15792.00794.00792.00794.0060004754000
2017-03-14793.00794.00793.00793.0090007138000
2017-03-13796.00796.00793.00793.0040003179000
2017-03-10794.00794.00794.00794.001000794000
2017-03-09796.00796.00794.00794.0030002385000
2017-03-08791.00796.00791.00796.0090007143000
2017-03-07792.00794.00791.00794.0060004757000
2017-03-06793.00793.00793.00793.0030002379000
2017-03-03792.00795.00792.00793.00100007930000
2017-03-02793.00795.00792.00792.0070005559000
2017-03-01791.00792.00791.00792.0020001583000
2017-02-28791.00792.00791.00792.0040003166000
2017-02-27792.00792.00792.00792.0020001584000
2017-02-24792.00792.00792.00792.0020001584000
2017-02-23791.00792.00790.00791.00110008701000
2017-02-22792.00792.00790.00791.0060004747000
2017-02-21790.00792.00790.00792.0050003956000
2017-02-20795.00795.00790.00790.0090007134000
2017-02-17792.00792.00792.00792.001000792000
2017-02-16791.00791.00791.00791.0060004746000
2017-02-15791.00794.00791.00791.0090007130000
2017-02-14792.00796.00790.00791.001800014253000
2017-02-13795.00798.00791.00792.002300018295000
2017-02-10791.00793.00791.00793.0040003166000
2017-02-09792.00792.00791.00791.0020001583000
2017-02-08790.00790.00790.00790.0020001580000
2017-02-07791.00795.00791.00791.0070005551000
2017-02-06791.00792.00791.00791.00120009495000
2017-02-03793.00794.00793.00794.0050003967000
2017-02-02795.00795.00793.00795.0070005557000
2017-02-01793.00793.00793.00793.0020001586000
2017-01-31793.00795.00792.00792.0070005549000
2017-01-30793.00796.00793.00796.0040003177000
2017-01-27796.00796.00792.00792.0030002382000
2017-01-26796.00797.00795.00796.0090007164000
2017-01-25795.00796.00793.00796.0090007154000
2017-01-24794.00795.00794.00795.0040003179000
2017-01-23792.00794.00792.00793.0040003171000
2017-01-20792.00792.00788.00791.0040003162000
2017-01-19786.00793.00786.00790.0080006312000
2017-01-18790.00790.00787.00787.001800014194000
2017-01-17794.00794.00790.00790.001400011087000
2017-01-16795.00796.00795.00796.0040003183000
2017-01-13797.00798.00795.00795.0030002390000
2017-01-12798.00798.00796.00797.001300010367000
2017-01-11796.00798.00796.00798.0070005580000
2017-01-10796.00797.00793.00793.001800014311000
2017-01-06793.00794.00792.00794.00120009520000
2017-01-05793.00793.00790.00790.002000015823000
2017-01-04790.00793.00789.00790.002400018978000
2016-12-30788.00791.00786.00789.002000015769000
2016-12-29791.00791.00786.00788.002700021279000
2016-12-28793.00797.00787.00791.009300073682000
2016-12-27814.00815.00811.00815.007900064237000
2016-12-26810.00815.00810.00815.004700038200000
2016-12-22808.00811.00808.00809.003200025901000
2016-12-21807.00808.00807.00807.001900015341000
2016-12-20807.00810.00807.00808.002200017785000
2016-12-19808.00810.00807.00807.004000032335000
2016-12-16807.00809.00805.00809.00110008884000
2016-12-15805.00808.00804.00807.00120009673000
2016-12-14805.00806.00803.00806.0090007244000
2016-12-13806.00807.00803.00805.001900015302000
2016-12-12802.00803.00801.00803.001600012839000
2016-12-09803.00803.00802.00803.00120009634000
2016-12-08802.00803.00802.00803.001300010432000
2016-12-07802.00803.00801.00801.0060004812000
2016-12-06800.00803.00800.00801.001600012818000
2016-12-05800.00804.00798.00801.001800014419000
2016-12-02800.00802.00800.00800.001500012009000
2016-12-01800.00803.00800.00802.001800014426000
2016-11-30801.00802.00800.00801.0090007209000
2016-11-29800.00804.00800.00801.00120009617000
2016-11-28803.00804.00800.00801.002300018432000
2016-11-25801.00802.00799.00801.002100016807000
2016-11-24799.00803.00799.00799.004200033620000
2016-11-22798.00800.00798.00798.00120009591000
2016-11-21798.00798.00796.00798.001500011963000
2016-11-18796.00798.00795.00795.001400011155000
2016-11-17795.00796.00793.00796.00100007944000
2016-11-16795.00795.00793.00793.0050003971000
2016-11-15794.00794.00793.00793.0070005557000
2016-11-14795.00796.00793.00794.00120009539000
2016-11-11796.00796.00790.00790.0060004752000
2016-11-10789.00798.00789.00796.002700021427000
2016-11-09792.00792.00779.00781.002900022749000
2016-11-08793.00793.00789.00789.0070005536000
2016-11-07791.00791.00790.00791.0060004743000
2016-11-04790.00794.00787.00794.001600012636000
2016-11-02791.00791.00788.00790.001500011851000
2016-11-01790.00795.00790.00791.00120009496000
2016-10-31791.00791.00790.00791.0040003163000
2016-10-28791.00791.00790.00790.0030002371000
2016-10-27791.00791.00791.00791.0060004746000
2016-10-26790.00793.00790.00793.0060004750000
2016-10-25788.00792.00788.00790.0050003953000
2016-10-24790.00791.00788.00788.0070005527000
2016-10-21791.00792.00790.00790.0050003953000
2016-10-20789.00791.00789.00791.0080006320000
2016-10-19789.00791.00789.00789.0070005530000

   ※ 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