So-net無料ブログ作成

3679 じげん 株価一覧& csvダウンロード【2017年度】

3679 じげん の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 3679 じげん 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/101602 (09:00)1660 (14:53)1599 (09:40)1658 (15:00)491800
2017/11/091588 (09:00)1617 (13:02)1574 (09:10)1612 (15:00)418100
2017/11/081571 (09:00)1590 (15:00)1550 (10:58)1590 (15:00)211500
2017/11/071608 (09:00)1608 (09:00)1541 (11:02)1569 (15:00)394100
2017/11/061600 (09:00)1631 (12:33)1588 (14:56)1591 (15:00)373600
2017/11/021609 (09:00)1634 (09:30)1578 (14:01)1595 (15:00)501000
2017/11/011570 (09:00)1625 (13:36)1556 (09:26)1620 (15:00)601900
2017/10/311547 (09:00)1559 (13:26)1527 (09:19)1558 (15:00)258800
2017/10/301540 (09:00)1559 (10:16)1527 (09:08)1550 (15:00)299400
2017/10/271477 (09:00)1524 (14:59)1472 (09:16)1524 (15:00)224600
2017/10/261495 (09:00)1500 (09:02)1466 (11:08)1469 (15:00)187700
2017/10/251485 (09:00)1507 (10:39)1478 (09:35)1497 (15:00)282800
2017/10/241480 (09:00)1480 (09:00)1451 (11:04)1471 (15:00)210300
2017/10/231450 (09:00)1478 (14:41)1433 (09:10)1473 (15:00)206800
2017/10/201435 (09:00)1457 (09:26)1431 (10:16)1445 (15:00)121800
2017/10/191465 (09:00)1471 (09:00)1437 (14:54)1439 (15:00)124700
2017/10/181455 (09:00)1483 (10:19)1455 (09:00)1460 (15:00)182900
2017/10/171484 (09:00)1484 (09:00)1431 (12:52)1449 (15:00)300600
2017/10/161496 (09:00)1496 (09:00)1464 (11:15)1478 (15:00)177100
2017/10/131508 (09:00)1511 (09:02)1475 (12:41)1485 (15:00)283100
2017/10/121485 (09:00)1529 (09:51)1485 (09:00)1508 (15:00)324100
2017/10/111501 (09:00)1515 (09:19)1472 (14:07)1478 (15:00)365700
2017/10/101493 (09:00)1508 (09:21)1482 (09:04)1501 (15:00)346800
2017/10/061546 (09:00)1547 (09:00)1486 (09:41)1512 (15:00)499200
2017/10/051589 (09:00)1591 (09:25)1540 (14:30)1547 (15:00)274800
2017/10/041615 (09:00)1617 (09:00)1582 (10:15)1591 (15:00)220600
2017/10/031602 (09:00)1620 (15:00)1577 (09:59)1620 (15:00)278500
2017/10/021641 (09:00)1648 (09:00)1580 (14:56)1585 (15:00)370900
2017/09/291630 (09:00)1659 (10:12)1628 (09:01)1643 (15:00)171500
2017/09/281630 (09:00)1639 (11:30)1620 (09:08)1636 (15:00)111600
2017/09/271618 (09:00)1638 (09:12)1614 (10:56)1626 (15:00)171300
2017/09/261607 (09:00)1609 (15:00)1581 (09:49)1609 (15:00)140900
2017/09/251605 (09:00)1628 (09:35)1602 (12:45)1612 (15:00)95500
2017/09/221621 (09:00)1638 (09:05)1588 (14:24)1601 (15:00)212900
2017/09/211633 (09:00)1647 (09:00)1619 (09:56)1638 (15:00)237500
2017/09/201669 (09:00)1674 (09:01)1641 (09:26)1644 (15:00)143800
2017/09/191637 (09:00)1663 (13:30)1629 (09:03)1663 (15:00)215300
2017/09/151602 (09:00)1642 (09:10)1602 (09:00)1621 (15:00)191700
2017/09/141638 (09:00)1638 (09:00)1589 (12:39)1610 (15:00)261000
2017/09/131650 (09:00)1650 (09:00)1604 (09:42)1632 (15:00)244900
2017/09/121600 (09:00)1633 (15:00)1580 (09:38)1633 (15:00)273100
2017/09/111590 (09:00)1599 (09:00)1564 (10:36)1574 (15:00)248600
2017/09/081567 (09:00)1593 (09:06)1541 (14:28)1550 (15:00)273600
2017/09/071613 (09:00)1620 (09:00)1545 (13:12)1567 (15:00)430900
2017/09/061560 (09:00)1636 (12:50)1536 (09:03)1619 (15:00)374900
2017/09/051707 (09:00)1714 (09:00)1560 (10:57)1577 (15:00)642700
2017/09/041755 (09:00)1764 (09:00)1706 (10:36)1709 (15:00)326700
2017/09/011760 (09:00)1775 (14:32)1721 (09:51)1775 (15:00)327100
2017/08/311755 (09:00)1755 (09:00)1706 (11:07)1732 (15:00)275200
2017/08/301820 (09:00)1820 (09:00)1707 (12:34)1755 (15:00)440600
2017/08/291785 (09:00)1828 (09:39)1774 (09:02)1809 (15:00)416200
2017/08/281741 (09:00)1803 (14:59)1722 (09:15)1802 (15:00)465800
2017/08/251740 (09:00)1745 (10:08)1721 (09:00)1734 (15:00)131700
2017/08/241740 (09:00)1741 (09:01)1718 (09:54)1729 (15:00)130200
2017/08/231711 (09:00)1747 (13:39)1698 (09:26)1743 (15:00)219700
2017/08/221710 (09:00)1717 (09:00)1675 (14:17)1694 (15:00)264400
2017/08/211740 (09:00)1745 (12:37)1716 (09:21)1730 (15:00)202300
2017/08/181750 (09:00)1757 (09:00)1716 (11:20)1728 (15:00)327700
2017/08/171740 (09:00)1747 (09:01)1725 (09:07)1732 (15:00)252100
2017/08/161710 (09:00)1724 (09:37)1698 (13:38)1724 (15:00)285300
2017/08/151700 (09:00)1727 (09:07)1694 (10:25)1705 (15:00)265300
2017/08/141685 (09:00)1693 (14:43)1644 (09:02)1689 (15:00)267300
2017/08/101631 (09:00)1760 (09:38)1601 (09:02)1689 (15:00)1347900
2017/08/091630 (09:00)1635 (09:12)1570 (12:50)1591 (15:00)305100
2017/08/081584 (09:00)1623 (10:35)1581 (09:00)1608 (15:00)237100
2017/08/071568 (09:00)1584 (14:47)1551 (09:17)1570 (15:00)201500
2017/08/041518 (09:00)1563 (12:36)1515 (09:00)1555 (15:00)190200
2017/08/031571 (09:00)1587 (09:06)1522 (11:15)1531 (15:00)334300
2017/08/021540 (09:00)1593 (14:56)1540 (09:00)1588 (15:00)372000
2017/08/011604 (09:00)1607 (09:17)1525 (12:30)1535 (15:00)479800
2017/07/311611 (09:00)1632 (09:25)1585 (10:34)1610 (15:00)331700
2017/07/281682 (09:00)1690 (09:01)1626 (14:28)1632 (15:00)287900
2017/07/271730 (09:00)1738 (09:15)1693 (14:56)1693 (15:00)381300
2017/07/261721 (09:00)1729 (14:50)1679 (09:20)1729 (15:00)413500
2017/07/251731 (09:00)1765 (09:30)1708 (13:21)1715 (15:00)704700
2017/07/241650 (09:00)1725 (12:37)1647 (09:00)1707 (15:00)527300
2017/07/211638 (09:00)1669 (09:04)1636 (09:03)1649 (15:00)183000
2017/07/201654 (09:00)1686 (09:02)1637 (11:18)1650 (15:00)344500
2017/07/191588 (09:00)1657 (14:03)1588 (09:00)1646 (15:00)282600
2017/07/181621 (09:00)1635 (09:00)1570 (14:21)1588 (15:00)254300
2017/07/141617 (09:00)1640 (09:37)1611 (09:05)1614 (15:00)130700
2017/07/131631 (09:00)1640 (10:14)1616 (09:10)1627 (15:00)145900
2017/07/121651 (09:00)1663 (09:33)1621 (15:00)1621 (15:00)222700
2017/07/111619 (09:00)1659 (12:49)1610 (09:10)1654 (15:00)219400
2017/07/101650 (09:00)1654 (09:00)1592 (09:33)1630 (15:00)392500
2017/07/071583 (09:00)1610 (14:59)1566 (09:05)1610 (15:00)187800
2017/07/061614 (09:00)1622 (09:14)1583 (10:04)1594 (15:00)218900
2017/07/051572 (09:00)1625 (10:28)1553 (09:04)1614 (15:00)410700
2017/07/041698 (09:00)1699 (09:01)1581 (14:09)1584 (15:00)671900
2017/07/031663 (09:00)1735 (10:32)1661 (09:00)1675 (15:00)765500
2017/06/301660 (09:00)1689 (09:50)1628 (14:52)1637 (15:00)540200
2017/06/291697 (09:00)1705 (09:40)1653 (09:02)1685 (15:00)431100
2017/06/281740 (09:00)1748 (09:05)1657 (14:21)1671 (15:00)787500
2017/06/271784 (09:00)1788 (09:00)1718 (09:21)1760 (15:00)576300
2017/06/261800 (09:00)1814 (09:06)1757 (13:10)1770 (15:00)492700
2017/06/231850 (09:00)1876 (11:22)1757 (13:53)1800 (15:00)784500
2017/06/221835 (09:00)1878 (09:29)1809 (14:00)1824 (15:00)453100
2017/06/211785 (09:00)1820 (15:00)1769 (09:04)1820 (15:00)451800
2017/06/201751 (09:00)1831 (12:31)1750 (09:23)1803 (15:00)686600
2017/06/191650 (09:00)1776 (12:53)1650 (09:00)1760 (15:00)1071100
2017/06/161627 (09:00)1648 (10:48)1606 (09:20)1635 (15:00)247900
2017/06/151625 (09:00)1654 (09:28)1621 (14:03)1625 (15:00)278600
2017/06/141606 (09:00)1646 (12:49)1606 (09:00)1632 (15:00)385800
2017/06/131650 (09:00)1675 (09:11)1596 (11:06)1606 (15:00)499700
2017/06/121611 (09:00)1634 (11:08)1581 (09:19)1616 (15:00)346000
2017/06/091660 (09:00)1660 (09:00)1611 (10:25)1622 (15:00)325900
2017/06/081608 (09:00)1664 (12:46)1597 (09:05)1644 (15:00)780800
2017/06/071597 (09:00)1626 (14:14)1560 (09:48)1620 (15:00)456300
2017/06/061588 (09:00)1614 (12:52)1545 (10:31)1593 (15:00)713400
2017/06/051496 (09:00)1586 (12:56)1491 (09:00)1573 (15:00)527700
2017/06/021545 (09:00)1550 (09:00)1490 (14:30)1499 (15:00)386500
2017/06/011557 (09:00)1565 (09:01)1534 (11:00)1559 (15:00)179100
2017/05/311562 (09:00)1581 (09:03)1508 (13:06)1550 (15:00)439700
2017/05/301565 (09:00)1585 (09:03)1530 (10:33)1565 (15:00)313600
2017/05/291560 (09:00)1597 (11:08)1542 (09:16)1565 (15:00)342100
2017/05/261581 (09:00)1585 (09:00)1540 (10:03)1563 (15:00)453300
2017/05/251590 (09:00)1641 (09:41)1578 (09:05)1597 (15:00)692200
2017/05/241550 (09:03)1721 (11:15)1532 (09:05)1597 (15:00)3486700
2017/05/231499 (09:00)1529 (09:26)1476 (13:49)1480 (15:00)258400
2017/05/221486 (09:00)1510 (09:37)1465 (13:03)1488 (15:00)432200
2017/05/191565 (09:00)1574 (09:01)1472 (13:34)1483 (15:00)505700
2017/05/181495 (09:03)1555 (09:21)1490 (09:03)1543 (15:00)445300
2017/05/171550 (09:00)1580 (09:03)1518 (09:53)1551 (15:00)476000
2017/05/161500 (09:00)1569 (09:21)1494 (09:00)1548 (15:00)1074500
2017/05/151342 (09:03)1565 (13:01)1342 (09:03)1512 (15:00)2377100
2017/05/121300 (09:00)1315 (12:59)1262 (10:16)1308 (15:00)289500
2017/05/111300 (09:00)1304 (13:36)1289 (10:28)1301 (15:00)272800
2017/05/101296 (09:00)1305 (11:25)1287 (09:51)1299 (15:00)211600
2017/05/091290 (09:00)1325 (10:01)1281 (09:07)1296 (15:00)357700
2017/05/081297 (09:00)1304 (10:59)1281 (09:06)1294 (15:00)324400
2017/05/021249 (09:00)1277 (12:46)1238 (09:02)1274 (15:00)377000
2017/05/011251 (09:00)1259 (09:06)1230 (11:10)1238 (15:00)223300
2017/04/281250 (09:00)1251 (09:05)1228 (09:44)1239 (15:00)191800
2017/04/271228 (09:00)1259 (09:45)1218 (09:05)1250 (15:00)379300
2017/04/261185 (09:00)1227 (14:31)1181 (09:03)1217 (15:00)291900
2017/04/251195 (09:00)1205 (09:26)1178 (13:09)1180 (15:00)111300
2017/04/241200 (09:00)1205 (09:36)1189 (09:03)1196 (15:00)104900
2017/04/211208 (09:00)1209 (09:00)1175 (12:41)1184 (15:00)241400
2017/04/201210 (09:00)1220 (13:57)1198 (09:37)1208 (15:00)131400
2017/04/191212 (09:00)1229 (10:08)1204 (09:00)1213 (15:00)233900
2017/04/181238 (09:03)1240 (09:03)1196 (10:56)1203 (15:00)413200
2017/04/171123 (09:00)1200 (13:38)1123 (09:00)1200 (15:00)389700
2017/04/141107 (09:00)1168 (12:46)1091 (09:19)1123 (15:00)472500
2017/04/131081 (09:00)1128 (14:40)1062 (09:00)1116 (15:00)235100
2017/04/121126 (09:00)1139 (09:03)1034 (10:11)1091 (15:00)291200
2017/04/111135 (09:00)1154 (11:11)1111 (09:08)1143 (15:00)252300
2017/04/101119 (09:00)1139 (10:12)1112 (13:48)1125 (15:00)184700
2017/04/071115 (09:00)1160 (09:12)1061 (11:10)1117 (15:00)367000
2017/04/061130 (09:00)1138 (09:03)1091 (11:28)1111 (15:00)346300
2017/04/051147 (09:00)1173 (09:16)1102 (12:49)1132 (15:00)206500
2017/04/041179 (09:00)1185 (09:06)1081 (13:19)1149 (15:00)552400
2017/04/031200 (09:00)1225 (09:04)1189 (14:52)1192 (15:00)270900

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は3679-2017.csvです。
スポンサーリンク

会社概要 じげん



スポンサーリンク

3679 じげんの関連記事


3679 じげん
3679 じげん 株価チャート【2017年度】
3679 じげん 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました