[9768 東証1部] いであ 日足 時系列データ

[9768 東証1部] いであ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171141.001150.001132.001145.0078008892700
2017-11-161117.001147.001117.001137.00920010416200
2017-11-151150.001153.001125.001126.001580017966900
2017-11-141172.001172.001151.001157.001160013414100
2017-11-131190.001190.001182.001189.0025002967800
2017-11-101175.001194.001175.001191.0040004748800
2017-11-091220.001220.001196.001203.001430017292500
2017-11-081198.001212.001191.001212.0072008642300
2017-11-071200.001200.001176.001198.002230026468000
2017-11-061213.001219.001205.001207.002710032884000
2017-11-021212.001212.001198.001204.0074008933900
2017-11-011213.001213.001186.001210.001620019498600
2017-10-311205.001213.001191.001213.001770021309700
2017-10-301185.001206.001177.001206.002200026359500
2017-10-271160.001180.001120.001175.001440016782300
2017-10-261158.001165.001157.001160.0061007075800
2017-10-251163.001171.001150.001157.001100012753600
2017-10-241157.001188.001150.001171.001390016200800
2017-10-231170.001189.001170.001187.0060007078200
2017-10-201183.001195.001167.001169.001580018662600
2017-10-191199.001200.001187.001193.003230038575200
2017-10-181161.001196.001161.001194.003900045974400
2017-10-171148.001178.001138.001170.004700054675700
2017-10-161140.001155.001135.001149.001930022106300
2017-10-131135.001148.001120.001145.003850043779400
2017-10-121130.001134.001125.001132.001100012424200
2017-10-111130.001130.001119.001128.001360015317000
2017-10-101130.001130.001116.001130.00950010694900
2017-10-061103.001125.001095.001125.001680018732300
2017-10-051097.001120.001090.001103.002930032455400
2017-10-041094.001104.001088.001097.001540016898700
2017-10-031091.001104.001087.001099.001330014599500
2017-10-021100.001107.001079.001090.003990043670700
2017-09-291071.001093.001071.001087.001330014434100
2017-09-281070.001089.001065.001089.003260035094600
2017-09-271080.001080.001071.001078.0038004088300
2017-09-261069.001079.001063.001079.00970010394100
2017-09-251062.001079.001062.001075.0092009857500
2017-09-221079.001084.001050.001062.00970010394300
2017-09-211065.001080.001050.001078.001560016674900
2017-09-201056.001064.001053.001063.0068007197200
2017-09-191056.001056.001048.001056.0051005368000
2017-09-151058.001070.001047.001047.0049005164700
2017-09-141050.001079.001042.001060.002080022075200
2017-09-131035.001047.001025.001046.0059006120100
2017-09-121032.001039.001020.001029.0032003287900
2017-09-111053.001055.001027.001032.0037003834700
2017-09-081017.001061.001017.001053.0066006783100
2017-09-071036.001047.001030.001047.0033003434800
2017-09-061014.001068.001014.001042.001270013089600
2017-09-051042.001048.001021.001025.0067006949200
2017-09-041047.001070.001047.001052.001780018690600
2017-09-011072.001090.001034.001064.0089009434100
2017-08-311028.001075.001023.001072.001690017850900
2017-08-301027.001028.001020.001028.0045004613200
2017-08-291017.001026.001013.001025.0082008349300
2017-08-281021.001021.001017.001017.0016001630100
2017-08-251013.001018.001012.001012.0061006185500
2017-08-241013.001019.001010.001010.0070007093400
2017-08-231021.001021.001015.001017.0048004886800
2017-08-221010.001021.001010.001021.0027002750700
2017-08-211017.001018.001010.001012.0037003751900
2017-08-181022.001022.001015.001017.0027002746400
2017-08-171039.001039.001018.001022.0029002974100
2017-08-161020.001038.001014.001023.0068006946500
2017-08-151007.001024.001007.001013.0042004255100
2017-08-141023.001023.001011.001012.0047004782300
2017-08-101019.001025.001019.001023.0036003680300
2017-08-091035.001035.001022.001029.0093009571500
2017-08-081018.001046.001010.001035.003840039414900
2017-08-071077.001095.001072.001090.001140012343000
2017-08-041063.001077.001060.001077.0071007575700
2017-08-031063.001073.001062.001063.0055005857000
2017-08-021070.001078.001070.001078.00900964500
2017-08-011067.001087.001060.001070.0082008757000
2017-07-311087.001087.001069.001077.0027002909800
2017-07-281099.001099.001074.001087.0041004442600
2017-07-271093.001099.001086.001086.0084009172000
2017-07-261087.001118.001082.001088.002360025833700
2017-07-251079.001086.001073.001086.0031003349300
2017-07-241087.001087.001077.001085.0043004654300
2017-07-211075.001086.001067.001076.001280013793900
2017-07-201059.001066.001059.001065.0042004455500
2017-07-191053.001078.001053.001059.0046004886300
2017-07-181056.001082.001049.001054.0049005174100
2017-07-141053.001059.001034.001044.0090009396000
2017-07-131078.001078.001057.001060.0039004142000
2017-07-121067.001085.001064.001079.0072007740500
2017-07-111056.001079.001056.001067.0070007478100
2017-07-101052.001087.001041.001051.001360014488500
2017-07-071054.001063.001040.001040.0064006706200
2017-07-061060.001067.001049.001051.001240013098700
2017-07-051054.001062.001053.001054.001050011088800
2017-07-041060.001062.001053.001053.00970010270500
2017-07-031065.001069.001061.001061.0087009255600
2017-06-301070.001072.001066.001069.002280024353300
2017-06-291077.001077.001071.001074.0058006227700
2017-06-281098.001098.001066.001080.0071007656700
2017-06-271094.001104.001083.001098.00990010811300
2017-06-261100.001100.001085.001093.001960021478900
2017-06-231102.001102.001089.001097.0081008887600
2017-06-221105.001110.001098.001106.001930021328800
2017-06-211106.001110.001105.001105.0044004872000
2017-06-201091.001116.001062.001101.001730018992600
2017-06-191094.001122.001091.001095.0057006269800
2017-06-161076.001115.001056.001105.002810030838500
2017-06-151078.001096.001076.001076.0027002925000
2017-06-141078.001084.001073.001074.0023002476500
2017-06-131075.001098.001075.001083.0055005971400
2017-06-121091.001095.001073.001073.0023002495200
2017-06-091100.001100.001090.001091.0065007137600
2017-06-081080.001100.001080.001100.001010011026200
2017-06-071082.001100.001073.001073.0083008989600
2017-06-061102.001102.001089.001090.0061006678200
2017-06-051101.001102.001093.001099.0045004943800
2017-06-021096.001114.001091.001099.001160012752300
2017-06-011117.001120.001095.001099.001240013705300
2017-05-311159.001159.001121.001121.001580017880700
2017-05-301169.001169.001145.001159.001740020046100
2017-05-291168.001173.001164.001164.0046005372200
2017-05-261175.001176.001165.001173.0057006674300
2017-05-251175.001176.001151.001171.001110012990600
2017-05-241177.001177.001157.001162.0064007464400
2017-05-231168.001175.001161.001161.0057006650300
2017-05-221140.001160.001129.001159.001540017647500
2017-05-191137.001142.001121.001132.0062007011000
2017-05-181162.001162.001124.001147.0077008833600
2017-05-171143.001166.001128.001166.001930022334400
2017-05-161147.001147.001127.001133.0054006123700
2017-05-151100.001125.001100.001124.001140012741400
2017-05-121120.001139.001103.001111.00970010844500
2017-05-111130.001138.001125.001129.0071008038600
2017-05-101101.001129.001100.001128.002160024126300
2017-05-091120.001120.001099.001109.003120034584500
2017-05-081159.001166.001143.001160.003520040692300
2017-05-021127.001151.001126.001150.002070023608900
2017-05-011118.001137.001095.001137.001940021707300
2017-04-281140.001147.001104.001134.00161700183189600
2017-04-271010.001140.001005.001130.00202600220340000
2017-04-26999.001013.00995.001002.005360053718200
2017-04-25996.001000.00989.001000.002340023299600
2017-04-24998.001010.00983.00988.003610035933100
2017-04-21999.001006.00996.001002.002730027296700
2017-04-201001.001029.00996.001002.002850028802800
2017-04-191005.001010.00981.001008.002860028607900
2017-04-181005.001025.001005.001009.001960019883800
2017-04-17984.00998.00976.00994.002990029572200
2017-04-141022.001039.001006.001006.002150021967900
2017-04-131044.001064.001027.001030.002020021062600
2017-04-121069.001069.001036.001058.003220033856000
2017-04-111119.001139.001072.001072.006190067709900
2017-04-101132.001147.001117.001119.003190035931700
2017-04-071133.001182.001133.001161.004610053221100
2017-04-061162.001173.001111.001145.0094500108016500
2017-04-051260.001288.001169.001169.00223200276490900
2017-04-041249.001275.001111.001260.00194100237222800
2017-04-031162.001254.001162.001238.00178200214621300
2017-03-311138.001138.001103.001133.002910032619000
2017-03-301145.001146.001123.001131.001860021097100
2017-03-291131.001152.001116.001152.003240036673100
2017-03-281122.001129.001115.001129.001640018446000
2017-03-271124.001132.001116.001129.002750030921000
2017-03-241114.001131.001102.001122.002130023772200
2017-03-231101.001116.001089.001114.002140023585600
2017-03-221105.001115.001090.001115.002960032562100
2017-03-211125.001129.001118.001122.002800031453800
2017-03-171120.001152.001116.001125.003780042899500
2017-03-161124.001133.001106.001121.007190080672300
2017-03-151112.001128.001105.001105.002650029458800
2017-03-141131.001131.001101.001119.002050022847700
2017-03-131115.001125.001088.001101.003340036853400
2017-03-101111.001138.001110.001125.002920032587600
2017-03-091150.001155.001121.001125.003780042938400
2017-03-081131.001170.001126.001156.00101900116811200
2017-03-071089.001127.001089.001124.0093600103733200
2017-03-061073.001091.001068.001082.005150055635800
2017-03-031057.001069.001057.001066.001700018045000
2017-03-021078.001078.001055.001064.003080032802900
2017-03-011080.001080.001051.001071.007970084969200
2017-02-281080.001083.001042.001083.00249100267534600
2017-02-27931.00933.00924.00933.001160010765200
2017-02-24930.00934.00930.00931.0098009120400
2017-02-23932.00933.00930.00930.0039003632400
2017-02-22931.00933.00925.00932.0048004463300
2017-02-21922.00930.00922.00929.0027002495000
2017-02-20920.00930.00920.00930.0036003335100
2017-02-17925.00925.00920.00924.0031002865900
2017-02-16913.00919.00912.00919.0019001736400
2017-02-15918.00919.00913.00913.0029002656100
2017-02-14919.00919.00918.00918.0038003491600
2017-02-13937.00937.00917.00919.0042003868200
2017-02-10929.00929.00923.00924.0016001480300
2017-02-09930.00930.00920.00929.0077007147600
2017-02-08930.00930.00919.00930.001500013857500
2017-02-07930.00930.00920.00930.0093008618600
2017-02-06937.00945.00935.00945.0044004137900
2017-02-03930.00938.00928.00938.0023002144700
2017-02-02925.00929.00919.00928.0045004166000
2017-02-01935.00935.00911.00916.0032002939000
2017-01-31921.00932.00921.00932.0037003423900
2017-01-30922.00934.00917.00933.0099009166300
2017-01-27916.00923.00916.00918.0037003401400
2017-01-26921.00928.00908.00921.0092008431100
2017-01-25917.00928.00913.00921.0056005151500
2017-01-24914.00918.00904.00918.0025002272200
2017-01-23914.00914.00904.00914.0057005179900
2017-01-20915.00918.00904.00910.0050004561100
2017-01-19924.00924.00922.00924.00600554000
2017-01-18917.00924.00910.00924.002110019275400
2017-01-17917.00929.00911.00917.0051004691600
2017-01-16935.00944.00918.00918.001650015298700
2017-01-13918.00928.00918.00920.0053004877500
2017-01-12930.00930.00918.00918.0026002409400
2017-01-11930.00934.00917.00933.001190011006900
2017-01-10930.00945.00925.00934.0087008117200
2017-01-06915.00915.00910.00911.0041003746700
2017-01-05908.00915.00908.00914.0024002184500
2017-01-04905.00924.00905.00911.0090008193100
2016-12-30904.00917.00904.00908.0059005360900
2016-12-29905.00916.00905.00908.0063005723400
2016-12-28926.00927.00916.00926.0040003701200
2016-12-27910.00929.00910.00928.001490013690000
2016-12-26908.00928.00889.00918.002330021105900
2016-12-22911.00925.00906.00908.001630014890100
2016-12-21882.00950.00882.00926.006370058420900
2016-12-20887.00887.00871.00883.0049004307800
2016-12-19877.00886.00877.00883.001250010983400
2016-12-16880.00885.00879.00885.0061005375900
2016-12-15887.00899.00866.00880.00100008810900
2016-12-14881.00885.00873.00873.0086007568900
2016-12-13884.00887.00875.00881.0078006849400
2016-12-12882.00885.00875.00875.0078006869400
2016-12-09891.00895.00889.00891.0055004900600
2016-12-08895.00897.00890.00891.0032002860700
2016-12-07882.00894.00875.00888.001200010600700
2016-12-06873.00882.00873.00882.0014001229100
2016-12-05882.00882.00873.00879.0015001313100
2016-12-02887.00887.00870.00886.002290020095100
2016-12-01900.00908.00879.00884.002070018467500
2016-11-30859.00899.00859.00899.003260028846800
2016-11-29870.00876.00865.00867.0025002175500
2016-11-28861.00875.00843.00874.001730014811400
2016-11-25867.00873.00857.00868.0095008239700
2016-11-24852.00872.00851.00867.00108009287400
2016-11-22849.00850.00842.00850.0034002881100
2016-11-21850.00850.00840.00849.0096008137900
2016-11-18829.00851.00829.00836.001960016381100
2016-11-17824.00832.00823.00829.00100008256300
2016-11-16829.00829.00823.00828.00109009030300
2016-11-15830.00830.00824.00828.0041003396000

   ※ 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