[9757 東証1部] 船井総研ホールディングス 5分足 時系列データ

[9757 東証1部] 船井総研ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:003735.003735.003735.003735.00680025398000
2017-12-1414:553735.003740.003730.003740.00280010460500
2017-12-1414:503730.003735.003730.003735.005001865500
2017-12-1414:453725.003730.003725.003730.007002609000
2017-12-1414:403720.003725.003720.003725.0012004469000
2017-12-1414:353725.003725.003725.003725.00100372500
2017-12-1414:303720.003720.003720.003720.00200744000
2017-12-1414:253720.003720.003720.003720.005001860000
2017-12-1414:203725.003725.003715.003725.0010003721000
2017-12-1414:153720.003725.003720.003725.004001488500
2017-12-1414:103725.003725.003720.003720.005001860500
2017-12-1414:053725.003725.003725.003725.003001117500
2017-12-1414:003730.003730.003725.003725.0010003726000
2017-12-1413:553730.003735.003730.003735.007002611500
2017-12-1413:503725.003725.003725.003725.00200745000
2017-12-1413:453730.003730.003730.003730.003001119000
2017-12-1413:403725.003725.003725.003725.003001117500
2017-12-1413:353725.003725.003725.003725.00200745000
2017-12-1413:303720.003720.003720.003720.00100372000
2017-12-1413:253720.003720.003720.003720.0013004836000
2017-12-1413:203720.003720.003720.003720.00100372000
2017-12-1413:153730.003730.003725.003725.0010003726000
2017-12-1413:103730.003730.003730.003730.00100373000
2017-12-1413:053725.003725.003725.003725.00100372500
2017-12-1413:003725.003725.003720.003720.003001116500
2017-12-1412:5500
2017-12-1412:503710.003720.003695.003720.00720026668500
2017-12-1412:453720.003720.003710.003710.0013004829000
2017-12-1412:403725.003725.003715.003720.0010003720500
2017-12-1412:353725.003730.003725.003730.0011004101500
2017-12-1412:303715.003730.003715.003730.001200044599000
2017-12-1412:2500
2017-12-1412:2000
2017-12-1412:1500
2017-12-1412:1000
2017-12-1412:0500
2017-12-1412:0000
2017-12-1411:5500
2017-12-1411:5000
2017-12-1411:4500
2017-12-1411:4000
2017-12-1411:3500
2017-12-1411:3000
2017-12-1411:2500
2017-12-1411:203740.003740.003735.003735.003001121000
2017-12-1411:153735.003740.003735.003740.005001869500
2017-12-1411:103735.003735.003735.003735.00100373500
2017-12-1411:053740.003740.003740.003740.003001122000
2017-12-1411:003740.003745.003740.003745.008002992500
2017-12-1410:553740.003745.003740.003745.0011004116000
2017-12-1410:503730.003735.003725.003735.00540020140500
2017-12-1410:453725.003725.003725.003725.0016005960000
2017-12-1410:4000
2017-12-1410:3500
2017-12-1410:303720.003720.003720.003720.007002604000
2017-12-1410:253710.003715.003710.003715.003001113500
2017-12-1410:203705.003710.003705.003710.006002225000
2017-12-1410:153700.003700.003700.003700.005001850000
2017-12-1410:103705.003705.003705.003705.003001111500
2017-12-1410:0500
2017-12-1410:003705.003705.003705.003705.00200741000
2017-12-1409:553710.003710.003705.003705.0015005564000
2017-12-1409:503715.003715.003715.003715.00100371500
2017-12-1409:453705.003710.003705.003710.009003337000
2017-12-1409:403710.003715.003705.003715.0015005562500
2017-12-1409:353710.003710.003705.003705.004001483500
2017-12-1409:303715.003715.003710.003710.008002969000
2017-12-1409:253720.003720.003710.003715.00290010771000
2017-12-1409:203720.003725.003715.003725.00310011532500
2017-12-1409:153710.003715.003710.003715.004001484500
2017-12-1409:103705.003710.003705.003710.006002224500
2017-12-1409:053700.003710.003700.003705.0016005929500
2017-12-1409:003695.003705.003690.003700.00280010350000

   ※ 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