[9945 東証1部] プレナス 日足 時系列データ

[9945 東証1部] プレナス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-202446.002446.002412.002417.0080700195626800
2017-09-192450.002456.002439.002445.0067800165779500
2017-09-152450.002450.002432.002445.0072900178058600
2017-09-142452.002482.002442.002448.00150200369345400
2017-09-132438.002448.002423.002428.00101100246054800
2017-09-122420.002431.002411.002427.0060400146362800
2017-09-112443.002458.002409.002416.0089500217221000
2017-09-082420.002432.002413.002421.0080000193828900
2017-09-072422.002451.002420.002427.0073800179546700
2017-09-062410.002432.002401.002421.0072500175137800
2017-09-052429.002441.002408.002418.0082300199204300
2017-09-042461.002461.002413.002418.00105900257293700
2017-09-012480.002488.002454.002461.0074500183830400
2017-08-312480.002480.002450.002460.0064600159136400
2017-08-302482.002484.002460.002472.0072400178922800
2017-08-292455.002476.002446.002462.00118300290904800
2017-08-282510.002519.002492.002507.0091700229370300
2017-08-252501.002504.002489.002503.0049600123893700
2017-08-242505.002517.002489.002494.0054300135757000
2017-08-232542.002550.002501.002506.0062200156450600
2017-08-222535.002544.002514.002523.0067100169476700
2017-08-212541.002555.002521.002535.0047400120111300
2017-08-182540.002549.002520.002534.0056700143746400
2017-08-172570.002580.002550.002551.0054500139714800
2017-08-162561.002577.002546.002570.0041400106304600
2017-08-152535.002558.002526.002549.0070100178542000
2017-08-142576.002576.002525.002525.0093200237096500
2017-08-102565.002586.002562.002578.0046800120562800
2017-08-092586.002586.002557.002564.0066600170995000
2017-08-082599.002607.002585.002589.003450089479200
2017-08-072580.002603.002579.002591.0067300174470400
2017-08-042569.002574.002553.002565.0079600203863800
2017-08-032567.002577.002551.002573.0086700222453000
2017-08-022588.002590.002565.002572.00134800346990700
2017-08-012573.002588.002559.002570.0075400193741600
2017-07-312571.002611.002571.002584.00112200291056400
2017-07-282578.002585.002569.002575.0069600179183700
2017-07-272586.002594.002570.002578.00110900286342300
2017-07-262603.002622.002586.002597.00124100322788400
2017-07-252629.002633.002594.002608.00109800286293100
2017-07-242580.002630.002563.002629.00178000463790500
2017-07-212614.002620.002559.002580.00206000531839600
2017-07-202607.002636.002603.002631.00104000272774100
2017-07-192581.002637.002581.002606.00152400398230100
2017-07-182575.002598.002556.002583.00346800893338200
2017-07-142627.002652.002577.002582.00330700863289500
2017-07-132635.002668.002629.002640.00317000839249500
2017-07-122610.002646.002595.002621.004977001304575300
2017-07-112538.002624.002432.002621.0012912003317165600
2017-07-102316.002360.002316.002338.00143400336085800
2017-07-072338.002341.002310.002311.00133500309836500
2017-07-062331.002350.002331.002345.00113800266489300
2017-07-052328.002336.002310.002327.00131400305343600
2017-07-042380.002380.002327.002329.00151200353875000
2017-07-032380.002380.002354.002363.0085900203287500
2017-06-302371.002384.002347.002373.00116400275431700
2017-06-292366.002379.002344.002376.0090100213283700
2017-06-282358.002362.002346.002354.0091700216002800
2017-06-272354.002366.002337.002351.0091300214525100
2017-06-262358.002368.002341.002354.0098400231863900
2017-06-232353.002359.002328.002354.00109500257030500
2017-06-222380.002381.002345.002350.00193800456902000
2017-06-212401.002404.002382.002388.0090400216051300
2017-06-202415.002416.002383.002401.00157500377745000
2017-06-192428.002435.002417.002419.0062000150177700
2017-06-162441.002449.002407.002417.00106100256615900
2017-06-152449.002499.002425.002441.00151100370678900
2017-06-142382.002445.002381.002421.00151400366548400
2017-06-132332.002384.002329.002379.00132500313684900
2017-06-122318.002339.002310.002331.0059100137465300
2017-06-092331.002336.002317.002318.00102300237579000
2017-06-082361.002361.002340.002341.0068900161625800
2017-06-072347.002351.002332.002338.0068100159372900
2017-06-062385.002385.002348.002350.0059700141036900
2017-06-052352.002385.002345.002375.0093100220530200
2017-06-022330.002357.002318.002351.00120600282343400
2017-06-012307.002320.002305.002315.0080900187201900
2017-05-312353.002353.002304.002304.00109800254581000
2017-05-302363.002365.002342.002347.0072700170850200
2017-05-292317.002378.002317.002369.00148800350557600
2017-05-262316.002316.002299.002307.0064500148680000
2017-05-252325.002327.002304.002313.0061300141814200
2017-05-242336.002338.002312.002315.004050093898400
2017-05-232309.002323.002309.002313.0055100127680300
2017-05-222305.002315.002299.002305.0070600162884600
2017-05-192306.002318.002297.002300.0087100200711900
2017-05-182307.002325.002294.002313.00135400312581800
2017-05-172332.002335.002313.002320.0083200193011000
2017-05-162353.002361.002339.002342.0065000152621500
2017-05-152359.002360.002328.002339.0086100201521000
2017-05-122379.002379.002341.002359.0063900150726400
2017-05-112373.002374.002335.002357.00126900298281900
2017-05-102372.002376.002359.002359.0097600230840800
2017-05-092371.002378.002360.002361.0071600169359400
2017-05-082355.002367.002344.002364.00116800275402500
2017-05-022332.002340.002322.002329.0052800123030900
2017-05-012338.002338.002313.002317.0050300116715900
2017-04-282350.002350.002318.002334.0086300201025500
2017-04-272338.002349.002330.002339.0088600207252900
2017-04-262334.002344.002312.002337.0077600181060400
2017-04-252330.002336.002314.002331.0080400187096800
2017-04-242332.002337.002314.002328.0081800190528500
2017-04-212319.002325.002294.002322.0078000180225600
2017-04-202309.002322.002299.002308.00149700346076800
2017-04-192272.002308.002272.002299.00160900369469200
2017-04-182221.002284.002209.002276.00187300422427800
2017-04-172230.002278.002228.002271.0093000210476700
2017-04-142268.002273.002236.002242.00151100339888200
2017-04-132265.002284.002261.002268.00150700341962300
2017-04-122298.002309.002259.002265.00382300869523900
2017-04-112308.002361.002308.002327.007825001823880000
2017-04-102499.002533.002497.002508.00172600433406400
2017-04-072452.002494.002452.002485.00113100280376500
2017-04-062480.002481.002432.002434.0068200166898800
2017-04-052473.002498.002472.002481.0068300169681000
2017-04-042473.002487.002463.002473.0092100227790400
2017-04-032477.002496.002464.002484.0086400214755500
2017-03-312509.002520.002466.002466.00111900278670200
2017-03-302515.002526.002503.002506.0067000168433700
2017-03-292536.002537.002503.002519.0060600152549900
2017-03-282542.002548.002530.002543.0083000210771300
2017-03-272520.002542.002502.002530.00100400253321400
2017-03-242540.002574.002531.002555.00115700296083500
2017-03-232549.002552.002530.002547.00104500265674600
2017-03-222578.002578.002540.002544.00107500274274800
2017-03-212570.002595.002566.002592.0081200209886100
2017-03-172574.002585.002560.002583.0093100239869300
2017-03-162558.002580.002542.002580.0098700253247800
2017-03-152578.002593.002546.002549.0077900199466600
2017-03-142553.002579.002549.002573.00120600309657000
2017-03-132532.002556.002532.002550.0096500245805600
2017-03-102520.002537.002513.002529.00147200371680900
2017-03-092492.002504.002488.002490.00117600293246600
2017-03-082488.002493.002459.002477.00113200280536900
2017-03-072500.002522.002485.002489.00114300285719600
2017-03-062495.002529.002493.002513.00113500285735800
2017-03-032459.002526.002458.002499.00183100458254200
2017-03-022506.002511.002483.002508.00207800519975100
2017-03-012467.002521.002462.002502.004164001038791400
2017-02-282430.002442.002413.002436.00202900493781800
2017-02-272415.002434.002403.002414.00139500337345300
2017-02-242381.002418.002379.002410.00416100996245900
2017-02-232450.002452.002416.002439.005231001274293200
2017-02-222492.002493.002445.002453.00329100811244500
2017-02-212485.002506.002475.002489.00164700410078100
2017-02-202477.002502.002471.002495.00369800917827300
2017-02-172501.002503.002475.002484.00139900348378900
2017-02-162500.002523.002490.002503.00143900360771900
2017-02-152499.002510.002468.002482.00142800354889100
2017-02-142481.002497.002470.002478.00118900295071500
2017-02-132499.002499.002457.002465.00232800577570500
2017-02-102465.002498.002450.002492.00173200429875100
2017-02-092459.002469.002438.002443.00151500370929100
2017-02-082463.002463.002445.002462.00120700296460200
2017-02-072455.002458.002441.002445.0075200184254600
2017-02-062460.002461.002438.002457.0086400211818500
2017-02-032453.002462.002435.002438.00115100281523700
2017-02-022457.002469.002446.002450.00137900338502900
2017-02-012456.002459.002442.002457.0073100179248000
2017-01-312437.002459.002435.002452.00106300260034000
2017-01-302449.002466.002437.002439.00101000246984600
2017-01-272431.002454.002416.002442.00185500453128400
2017-01-262437.002439.002401.002413.00209500506083500
2017-01-252458.002461.002417.002424.00204600496898600
2017-01-242459.002465.002436.002447.00132300323788500
2017-01-232452.002479.002444.002468.0089400220563000
2017-01-202485.002485.002429.002457.00269600661629200
2017-01-192506.002544.002498.002514.00110500278466800
2017-01-182500.002525.002471.002498.00154800386763400
2017-01-172548.002571.002528.002528.00145000369044400
2017-01-162515.002578.002513.002563.00235400600514200
2017-01-132400.002526.002399.002514.00369400912727500
2017-01-122351.002366.002339.002356.00108800256108400
2017-01-112364.002373.002354.002354.0078800186155800
2017-01-102343.002378.002342.002353.00114000268818700
2017-01-062335.002341.002312.002331.00135300314979500
2017-01-052350.002367.002332.002340.00132600311142100
2017-01-042284.002341.002283.002337.00140900326924300
2016-12-302284.002284.002267.002281.004020091536000
2016-12-292297.002305.002280.002284.0057400131349300
2016-12-282273.002303.002267.002297.0063400145531600
2016-12-272290.002303.002268.002273.0097800223342800
2016-12-262280.002295.002270.002287.0061500140720800
2016-12-222281.002281.002260.002279.0061300139331500
2016-12-212292.002299.002278.002279.0079100181018400
2016-12-202276.002294.002272.002293.0070300160800800
2016-12-192280.002288.002270.002276.0073900168310500
2016-12-162280.002296.002277.002277.00100200228987500
2016-12-152271.002280.002264.002277.00107600244847100
2016-12-142263.002273.002258.002263.0074100167879000
2016-12-132230.002260.002229.002260.00108700244688000
2016-12-122217.002235.002211.002225.0068600152496600
2016-12-092204.002221.002201.002216.0071000157033500
2016-12-082205.002221.002186.002220.00107300236987200
2016-12-072155.002196.002153.002194.0069500151874500
2016-12-062175.002180.002157.002163.00129000279534000
2016-12-052222.002222.002185.002193.00107500236262900
2016-12-022216.002247.002216.002227.0080900180499300
2016-12-012236.002236.002219.002226.00111200247622200
2016-11-302200.002233.002198.002232.00128200285215900
2016-11-292193.002210.002188.002196.00111500244994000
2016-11-282189.002199.002177.002198.0081500178372200
2016-11-252225.002235.002183.002193.00151500333388300
2016-11-242208.002223.002202.002223.0099800221316700
2016-11-222187.002208.002187.002208.0078600173022600
2016-11-212180.002208.002180.002197.00114000250644400
2016-11-182180.002183.002162.002180.0080900176092000
2016-11-172180.002183.002161.002171.0093600203290700
2016-11-162182.002183.002139.002175.00124300269298300
2016-11-152199.002204.002168.002187.00155500339901900
2016-11-142170.002218.002167.002193.00231800509674900
2016-11-112177.002184.002134.002144.0090600195187400
2016-11-102156.002181.002146.002164.00103200223664200
2016-11-092179.002180.002093.002115.00118000251128600
2016-11-082178.002183.002148.002172.00105200228770200
2016-11-072167.002195.002164.002181.00152000331189600
2016-11-042150.002168.002132.002164.00162400350337700
2016-11-022120.002157.002120.002154.00131300281569000
2016-11-012143.002159.002121.002158.00138400296856900
2016-10-312129.002177.002128.002163.00218700471071100
2016-10-282150.002163.002133.002151.00143400308101300
2016-10-272139.002156.002136.002145.00100000214289200
2016-10-262158.002165.002135.002148.00137500295290800
2016-10-252145.002173.002142.002156.00183900396009300
2016-10-242135.002145.002118.002141.00143200306097200
2016-10-212079.002139.002079.002134.00322300684286700
2016-10-202009.002072.002004.002069.00189000386667300
2016-10-192044.002044.002009.002017.00129500261537900
2016-10-182035.002057.002027.002044.00132900271577000
2016-10-171999.002035.001995.002033.00163700330149200
2016-10-141995.002009.001990.002008.00157600315771100
2016-10-131945.002005.001942.002001.00384300763014100
2016-10-121892.002005.001892.001950.006065001185999800
2016-10-111830.001844.001825.001837.00106600195490000
2016-10-071880.001880.001822.001832.00169200310861900
2016-10-061868.001893.001866.001891.0092100173522000
2016-10-051859.001870.001849.001866.0064700120611100
2016-10-041850.001859.001836.001858.0061800114400300
2016-10-031853.001859.001840.001853.0059400110068100
2016-09-301848.001859.001834.001846.005100094286600
2016-09-291848.001863.001838.001858.0069700129167200
2016-09-281854.001854.001822.001840.0057600105790500
2016-09-271869.001869.001844.001851.0085900158972400
2016-09-261857.001869.001852.001862.0072700135313800
2016-09-231830.001859.001822.001856.00135000249466300
2016-09-211810.001825.001794.001825.00104900190428500
2016-09-201805.001814.001799.001810.0064600116874300
2016-09-161793.001808.001793.001802.0069400125090700
2016-09-151770.001794.001766.001793.0076500136638100
2016-09-141804.001804.001775.001778.005480097955900

   ※ 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