[9959 東証2部] アシードホールディングス 日足 時系列データ

[9959 東証2部] アシードホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12721.00724.00720.00723.0041002961200
2017-12-11717.00723.00717.00720.0022001584800
2017-12-08722.00724.00714.00715.0025001798400
2017-12-07722.00722.00713.00722.0015001075700
2017-12-06722.00722.00708.00708.0023001653100
2017-12-05716.00720.00708.00708.0026001856700
2017-12-04723.00723.00711.00711.0017001224100
2017-12-01723.00725.00723.00725.001000723200
2017-11-30717.00717.00713.00713.00400286000
2017-11-29717.00724.00717.00717.0023001651300
2017-11-28720.00722.00716.00716.0027001943300
2017-11-27720.00720.00713.00713.0043003088300
2017-11-24715.00720.00715.00719.0024001717700
2017-11-22707.00710.00707.00710.00600424600
2017-11-21707.00710.00707.00707.001300919700
2017-11-20706.00710.00706.00708.001200851400
2017-11-1700
2017-11-1600
2017-11-15709.00710.00705.00705.00800566600
2017-11-14708.00708.00708.00708.00900637200
2017-11-13712.00712.00703.00703.001200849000
2017-11-10709.00709.00703.00703.00900636900
2017-11-09704.00709.00704.00709.0015001056500
2017-11-08704.00705.00704.00704.001200845100
2017-11-07704.00705.00704.00705.0023001620700
2017-11-06709.00709.00703.00703.0018001271200
2017-11-02710.00710.00709.00709.00900638900
2017-11-01710.00710.00710.00710.001200852000
2017-10-31710.00710.00710.00710.0010071000
2017-10-30706.00710.00705.00710.001100776800
2017-10-27710.00715.00708.00710.001000711200
2017-10-26715.00715.00715.00715.00300214500
2017-10-25718.00718.00715.00715.0020001435400
2017-10-24719.00719.00709.00718.0032002290300
2017-10-23716.00719.00710.00719.0048003436000
2017-10-20709.00710.00704.00705.0035002472300
2017-10-19708.00708.00708.00708.00500354000
2017-10-18710.00710.00708.00708.0029002056400
2017-10-17710.00710.00709.00709.00800567900
2017-10-16710.00710.00706.00710.0017001202800
2017-10-13706.00712.00706.00710.0016001133700
2017-10-12708.00708.00708.00708.00700495600
2017-10-11707.00709.00707.00709.00600425000
2017-10-10706.00707.00706.00707.0016001131100
2017-10-06707.00707.00706.00706.001100777500
2017-10-05706.00706.00706.00706.00300211800
2017-10-04714.00714.00705.00705.0018001277100
2017-10-03715.00715.00704.00704.0053003753800
2017-10-02711.00715.00711.00715.0026001850200
2017-09-2900
2017-09-28708.00710.00708.00710.00400283800
2017-09-27706.00710.00706.00710.00400282800
2017-09-26704.00711.00703.00711.0037002612000
2017-09-25715.00715.00701.00704.0045003199300
2017-09-22708.00708.00704.00708.0024001697600
2017-09-21704.00704.00700.00700.0020001406700
2017-09-20709.00709.00700.00704.0041002881600
2017-09-19705.00716.00705.00711.0080005674300
2017-09-15704.00704.00704.00704.00600422400
2017-09-14705.00705.00704.00704.00500352400
2017-09-13705.00705.00696.00696.001000700100
2017-09-12697.00697.00697.00697.0010069700
2017-09-11696.00696.00696.00696.00200139200
2017-09-08695.00695.00695.00695.00500347500
2017-09-07696.00696.00695.00695.001200834900
2017-09-06696.00696.00696.00696.00300208800
2017-09-05709.00709.00695.00696.0030002104000
2017-09-04709.00709.00709.00709.00700496300
2017-09-01710.00710.00710.00710.00600426000
2017-08-31710.00710.00710.00710.0010071000
2017-08-30709.00710.00709.00710.001300921900
2017-08-29709.00709.00709.00709.00900638100
2017-08-28710.00710.00702.00709.0023001628000
2017-08-25710.00710.00706.00710.0029002057800
2017-08-24707.00707.00706.00706.0021001484400
2017-08-23705.00706.00704.00706.0026001832900
2017-08-22704.00704.00704.00704.0016001126400
2017-08-21704.00704.00699.00704.001300914200
2017-08-18704.00704.00704.00704.00800563200
2017-08-17699.00704.00699.00704.001100772000
2017-08-16706.00706.00696.00698.001400986200
2017-08-15706.00706.00705.00705.00800564600
2017-08-14706.00706.00705.00705.00900635200
2017-08-10705.00705.00705.00705.00900634500
2017-08-09706.00706.00701.00706.001200846700
2017-08-08706.00706.00706.00706.00800564800
2017-08-07706.00706.00706.00706.00800564800
2017-08-04707.00707.00699.00706.0017001195400
2017-08-03707.00707.00700.00700.001300915600
2017-08-02705.00705.00700.00700.00400281500
2017-08-01705.00705.00696.00696.00900629100
2017-07-31708.00708.00700.00705.001400988300
2017-07-28707.00707.00707.00707.00800565600
2017-07-27707.00707.00707.00707.001000707000
2017-07-26708.00708.00708.00708.001000708000
2017-07-25707.00707.00696.00706.001400985300
2017-07-24708.00708.00708.00708.00900637200
2017-07-21705.00708.00703.00708.0021001481200
2017-07-20706.00706.00697.00705.0015001056600
2017-07-19706.00706.00698.00701.0016001128300
2017-07-18709.00710.00708.00709.0033002339900
2017-07-14710.00710.00696.00705.0047003313000
2017-07-13710.00710.00707.00709.0035002484200
2017-07-12707.00708.00703.00708.0021001482400
2017-07-11704.00707.00704.00707.0030002113800
2017-07-10704.00704.00704.00704.00500352000
2017-07-07703.00704.00698.00704.0026001827400
2017-07-06700.00703.00700.00703.001200840500
2017-07-05710.00710.00700.00700.0019001344000
2017-07-04700.00700.00696.00700.001300909600
2017-07-03703.00703.00693.00699.0022001538800
2017-06-30700.00700.00692.00697.001100763300
2017-06-29707.00707.00697.00700.0021001472700
2017-06-28728.00728.00700.00708.001480010602800
2017-06-27690.00717.00690.00696.001520010624200
2017-06-26686.00690.00686.00690.0019001304600
2017-06-23686.00686.00680.00686.0025001711600
2017-06-22682.00682.00681.00681.001000681200
2017-06-21684.00684.00684.00684.00500342000
2017-06-20674.00684.00674.00684.00300204200
2017-06-19681.00681.00673.00673.0026001760200
2017-06-16688.00688.00688.00688.0010068800
2017-06-15688.00688.00688.00688.00600412800
2017-06-14688.00688.00688.00688.00500344000
2017-06-13688.00688.00688.00688.00500344000
2017-06-12686.00686.00678.00685.00700476800
2017-06-0900
2017-06-08688.00688.00683.00685.00300205600
2017-06-07696.00696.00678.00688.0016001097300
2017-06-06685.00685.00685.00685.0010068500
2017-06-05677.00696.00677.00696.00700483400
2017-06-02680.00680.00678.00680.00500339800
2017-06-01685.00685.00680.00680.00400272500
2017-05-31680.00680.00680.00680.00300204000
2017-05-30680.00680.00680.00680.001000680000
2017-05-29685.00685.00685.00685.00600411000
2017-05-26685.00685.00685.00685.00500342500
2017-05-25685.00685.00685.00685.0017001164500
2017-05-24684.00684.00676.00682.0020001366700
2017-05-23680.00681.00674.00681.0044002985300
2017-05-22672.00679.00672.00673.0026001751700
2017-05-1900
2017-05-18683.00683.00676.00676.00700475400
2017-05-17685.00685.00685.00685.00500342500
2017-05-16683.00683.00680.00680.00600409200
2017-05-15682.00682.00680.00680.00800545200
2017-05-12680.00680.00679.00680.001200815900
2017-05-11685.00685.00680.00680.00200136500
2017-05-10686.00686.00686.00686.00700480200
2017-05-09700.00700.00686.00686.00700487200
2017-05-08704.00704.00702.00702.0042002956600
2017-05-02676.00676.00673.00673.0030002027000
2017-05-0100
2017-04-28677.00686.00677.00686.00400271700
2017-04-27682.00682.00673.00673.00200135500
2017-04-26699.00699.00697.00697.0021001467200
2017-04-25697.00697.00678.00678.0019001316400
2017-04-24689.00689.00680.00683.0020001375900
2017-04-21672.00679.00672.00679.00800538400
2017-04-20677.00680.00671.00671.00400270500
2017-04-19674.00675.00674.00675.00400269800
2017-04-18664.00664.00664.00664.00600398400
2017-04-17673.00675.00663.00664.00900604000
2017-04-14668.00668.00667.00667.00500333900
2017-04-13669.00669.00659.00659.001400926600
2017-04-12658.00663.00658.00659.00500330000
2017-04-11657.00658.00657.00658.00200131500
2017-04-10658.00660.00657.00657.001200789700
2017-04-0700
2017-04-06663.00663.00661.00661.00300198700
2017-04-0500
2017-04-04663.00663.00663.00663.00400265200
2017-04-03661.00664.00661.00664.00800529200
2017-03-31677.00677.00663.00666.00800532300
2017-03-30678.00678.00669.00669.00500335800
2017-03-29678.00680.00678.00678.0016001085700
2017-03-28705.00705.00700.00702.0017001193100
2017-03-27701.00702.00700.00700.0030002103300
2017-03-24709.00709.00701.00701.0027001908500
2017-03-23701.00710.00701.00710.0025001754500
2017-03-22700.00701.00699.00701.0031002169800
2017-03-21701.00701.00700.00700.0017001191500
2017-03-17698.00701.00698.00701.001300908800
2017-03-16700.00700.00698.00698.0015001049500
2017-03-15700.00701.00698.00701.001000699300
2017-03-14699.00699.00698.00699.00600419300
2017-03-13699.00699.00699.00699.00900629100
2017-03-10701.00701.00700.00700.001000700200
2017-03-09700.00700.00700.00700.001200840000
2017-03-08699.00700.00696.00696.001400977800
2017-03-07700.00700.00698.00699.0018001258900
2017-03-06689.00690.00689.00690.00500344600
2017-03-03690.00690.00690.00690.0029002001000
2017-03-02690.00690.00690.00690.001200828000
2017-03-01690.00698.00690.00695.001300902600
2017-02-2800
2017-02-27698.00698.00688.00688.0024001671800
2017-02-24700.00700.00689.00700.0026001812300
2017-02-23690.00698.00690.00698.0023001588700
2017-02-22688.00688.00684.00687.001300892600
2017-02-21682.00687.00681.00687.0016001094900
2017-02-20683.00685.00680.00680.0019001298500
2017-02-17679.00680.00678.00680.00900611000
2017-02-16679.00679.00679.00679.00800543200
2017-02-15680.00680.00673.00680.0016001083600
2017-02-14680.00680.00677.00678.00700475300
2017-02-13678.00678.00678.00678.00500339000
2017-02-10677.00678.00676.00676.001300880500
2017-02-09677.00677.00677.00677.001000677000
2017-02-08675.00675.00674.00675.0017001147400
2017-02-07677.00678.00677.00677.0015001016800
2017-02-06675.00676.00675.00675.001100743000
2017-02-03673.00690.00672.00673.0023001561200
2017-02-0200
2017-02-0100
2017-01-31675.00677.00674.00674.00500337700
2017-01-30674.00674.00674.00674.0017001145800
2017-01-27675.00675.00675.00675.00700472500
2017-01-26670.00675.00670.00675.0017001141000
2017-01-25680.00680.00670.00670.0023001562200
2017-01-24690.00690.00680.00680.0025001718700
2017-01-23675.00675.00674.00675.0042002834900
2017-01-20669.00670.00669.00670.00500334800
2017-01-19665.00667.00665.00667.00300199700
2017-01-18667.00672.00665.00665.001400937300
2017-01-17665.00667.00665.00666.00800532300
2017-01-16675.00675.00664.00664.0059003929400
2017-01-13675.00675.00669.00675.00900605300
2017-01-12673.00675.00673.00674.0021001415600
2017-01-11673.00673.00670.00670.0016001075600
2017-01-10673.00673.00670.00670.0018001210800
2017-01-06671.00672.00670.00672.001400938900
2017-01-05670.00671.00670.00671.00800536500
2017-01-04668.00670.00668.00670.00900602500
2016-12-30672.00672.00666.00666.00400268200
2016-12-29669.00670.00669.00670.001100736900
2016-12-28670.00670.00661.00661.0029001936700
2016-12-27668.00668.00661.00665.0036002393600
2016-12-26670.00670.00662.00665.0026001736300
2016-12-22664.00668.00664.00667.0025001663400
2016-12-21673.00673.00665.00666.0027001808700
2016-12-20673.00673.00668.00670.0037002488300
2016-12-19674.00674.00669.00669.0038002560000
2016-12-16673.00673.00671.00673.0029001951500
2016-12-15670.00671.00669.00671.0017001138700
2016-12-14669.00670.00667.00670.0019001271200
2016-12-13670.00670.00669.00669.0015001004500
2016-12-12673.00675.00666.00672.0035002354500
2016-12-09671.00673.00671.00673.00300201500
2016-12-08671.00671.00671.00671.00600402600

   ※ 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