ぐるなび(2440) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 701.0 740.0 701.0 738.0 1,382,000
2020/09/17 725.0 732.0 697.0 709.0 1,622,200
2020/09/16 753.0 755.0 703.0 740.0 2,151,900
2020/09/15 828.0 835.0 727.0 748.0 4,367,600
2020/09/14 755.0 792.0 750.0 791.0 1,247,600
2020/09/11 750.0 750.0 731.0 747.0 799,100
2020/09/10 752.0 784.0 741.0 748.0 2,022,500
2020/09/09 730.0 747.0 717.0 744.0 908,900
2020/09/08 735.0 756.0 729.0 745.0 1,248,100
2020/09/07 752.0 766.0 728.0 747.0 2,017,800
2020/09/04 681.0 734.0 672.0 731.0 1,812,600
2020/09/03 694.0 715.0 690.0 706.0 1,685,900
2020/09/02 662.0 696.0 646.0 668.0 2,510,900
2020/09/01 640.0 664.0 629.0 656.0 886,700
2020/08/31 639.0 662.0 635.0 647.0 1,020,100
2020/08/28 627.0 652.0 610.0 619.0 1,470,000
2020/08/27 650.0 651.0 629.0 634.0 1,187,800
2020/08/26 639.0 678.0 623.0 650.0 5,683,300
2020/08/25 569.0 640.0 567.0 619.0 2,705,100
2020/08/24 568.0 568.0 548.0 559.0 339,400
2020/08/21 572.0 580.0 564.0 568.0 257,500
2020/08/20 567.0 580.0 557.0 564.0 469,600
2020/08/19 545.0 573.0 543.0 572.0 591,000
2020/08/18 542.0 548.0 530.0 546.0 585,100
2020/08/17 558.0 560.0 544.0 552.0 551,800
2020/08/14 542.0 570.0 539.0 557.0 807,400
2020/08/13 542.0 558.0 536.0 539.0 605,700
2020/08/12 530.0 539.0 512.0 537.0 725,900
2020/08/11 495.0 525.0 495.0 524.0 725,000
2020/08/07 477.0 495.0 472.0 488.0 604,100
2020/08/06 485.0 485.0 470.0 477.0 445,200
2020/08/05 478.0 487.0 468.0 481.0 536,500
2020/08/04 465.0 486.0 453.0 484.0 887,900
2020/08/03 461.0 471.0 441.0 458.0 941,700
2020/07/31 482.0 489.0 445.0 451.0 1,355,900
2020/07/30 531.0 537.0 481.0 482.0 2,194,400
2020/07/29 608.0 612.0 572.0 581.0 621,000
2020/07/28 637.0 648.0 622.0 630.0 357,700
2020/07/27 662.0 669.0 628.0 635.0 503,200
2020/07/22 688.0 714.0 662.0 667.0 821,600
2020/07/21 666.0 698.0 645.0 686.0 1,301,500
2020/07/20 658.0 670.0 640.0 659.0 315,200
2020/07/17 664.0 671.0 644.0 657.0 344,000
2020/07/16 694.0 702.0 661.0 664.0 285,400
2020/07/15 674.0 688.0 674.0 688.0 321,500
2020/07/14 707.0 708.0 662.0 664.0 423,100
2020/07/13 690.0 713.0 690.0 713.0 248,100
2020/07/10 708.0 710.0 682.0 685.0 302,100
2020/07/09 736.0 737.0 706.0 716.0 222,300
2020/07/08 743.0 743.0 720.0 722.0 245,300