[1400 JQグロース] ルーデン・ホールディングス 日足 時系列データ

[1400 JQグロース] ルーデン・ホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15290.00296.00288.00288.00236006907300
2017-12-14290.00293.00289.00291.0045001308800
2017-12-13289.00295.00286.00292.00341009873100
2017-12-12289.00291.00286.00286.00116003347400
2017-12-11292.00295.00288.00292.00186005421300
2017-12-08301.00301.00290.00292.003990011854000
2017-12-07286.00304.00286.00300.00323009526600
2017-12-06298.00298.00284.00284.00184005302800
2017-12-05285.00320.00281.00292.0019490057774100
2017-12-04279.00290.00278.00280.006130017271000
2017-12-01305.00310.00295.00295.0012810038704000
2017-11-30296.00297.00285.00297.004870014248600
2017-11-29277.00288.00273.00280.00267007499200
2017-11-28272.00278.00269.00272.00241006596300
2017-11-27276.00278.00268.00272.00341009327500
2017-11-24285.00286.00273.00273.00274007600100
2017-11-22268.00288.00265.00275.005700015834800
2017-11-21266.00274.00265.00269.00140003767200
2017-11-20273.00273.00267.00267.0046001239900
2017-11-17275.00279.00269.00270.00144003944900
2017-11-16258.00275.00258.00271.00236006309300
2017-11-15262.00271.00258.00258.003940010322700
2017-11-14272.00278.00263.00272.00283007617100
2017-11-13258.00283.00258.00270.007530020181300
2017-11-10242.00322.00242.00260.0035130097031900
2017-11-09262.00263.00246.00250.004400011346000
2017-11-08269.00275.00256.00260.005480014498300
2017-11-07275.00278.00270.00270.00209005729200
2017-11-06291.00291.00271.00272.006020016830700
2017-11-02295.00295.00287.00290.00170004947200
2017-11-01288.00299.00282.00291.005230015107100
2017-10-31285.00292.00281.00288.00314008967600
2017-10-30290.00291.00279.00285.0012540035742000
2017-10-27300.00305.00294.00298.006380019120200
2017-10-26317.00320.00299.00307.0021220065481800
2017-10-25301.00337.00297.00325.00732700234429400
2017-10-24279.00300.00273.00297.0022220063843000
2017-10-23259.00297.00258.00271.0017650048977000
2017-10-20265.00269.00256.00258.0011660030495400
2017-10-19274.00319.00260.00265.00767800222543700
2017-10-18270.00280.00256.00276.0015400040889600
2017-10-17256.00285.00256.00276.00585200159063700
2017-10-16257.00259.00252.00255.006360016270000
2017-10-13245.00254.00245.00248.0011100027742300
2017-10-12233.00245.00233.00244.006480015621800
2017-10-11235.00236.00232.00232.00267006259300
2017-10-10235.00237.00229.00237.00246005750100
2017-10-06238.00238.00228.00230.004640010848200
2017-10-05245.00245.00236.00240.00354008490100
2017-10-04245.00245.00237.00244.00296007119300
2017-10-03244.00248.00235.00245.0010460025070700
2017-10-02233.00285.00233.00247.001057900274376400
2017-09-29221.00226.00220.00225.00215004799000
2017-09-28224.00226.00218.00224.00204004554400
2017-09-27213.00229.00212.00223.00402008948500
2017-09-26211.00214.00211.00212.0057001212600
2017-09-25210.00214.00210.00214.00196004156800
2017-09-22214.00215.00202.00213.00357007502500
2017-09-21219.00223.00213.00214.00296006465600
2017-09-20222.00222.00217.00221.00187004111700
2017-09-19222.00225.00217.00222.00342007572900
2017-09-15226.00228.00220.00223.00174003888500
2017-09-14215.00230.00215.00230.0011730025984300
2017-09-13214.00215.00212.00215.00143003062700
2017-09-12211.00214.00210.00213.00112002376700
2017-09-11212.00217.00210.00210.00164003503100
2017-09-08211.00211.00209.00211.0057001195400
2017-09-07210.00213.00210.00211.0096002029600
2017-09-06210.00214.00206.00213.00263005514500
2017-09-05218.00218.00210.00212.00330007052000
2017-09-04219.00225.00216.00218.00337007374200
2017-09-01226.00228.00216.00225.005990013336300
2017-08-31213.00235.00213.00222.0029950067941000
2017-08-30211.00214.00207.00208.00197004129400
2017-08-29212.00216.00211.00211.00238005060400
2017-08-28207.00218.00206.00215.00464009820600
2017-08-25210.00212.00207.00207.0057001188300
2017-08-24209.00210.00206.00208.00206004293700
2017-08-23210.00215.00208.00210.00208004383300
2017-08-22207.00215.00204.00208.00353007447900
2017-08-21203.00213.00200.00209.006160012738100
2017-08-18206.00207.00197.00202.006810013775400
2017-08-17206.00243.00205.00208.00660800147986300
2017-08-16197.00201.00195.00200.00196003897900
2017-08-15194.00196.00192.00195.00245004763800
2017-08-14196.00201.00190.00195.0011010021550400
2017-08-10212.00219.00210.00212.006680014310200
2017-08-09219.00220.00211.00212.00464009950700
2017-08-08219.00220.00217.00217.00117002554000
2017-08-07217.00227.00217.00219.00396008733200
2017-08-04217.00238.00212.00220.007050015923600
2017-08-03219.00223.00216.00217.00291006340300
2017-08-02213.00223.00213.00219.00265005791300
2017-08-01220.00228.00211.00216.008920019547100
2017-07-31225.00225.00215.00222.006680014700600
2017-07-28240.00240.00223.00227.0010840025102400
2017-07-27242.00243.00235.00241.007650018232600
2017-07-26243.00247.00240.00240.007890019106500
2017-07-25249.00249.00242.00244.004610011298500
2017-07-24244.00248.00242.00246.00375009179300
2017-07-21247.00261.00237.00244.0016060039488300
2017-07-20243.00279.00240.00246.00934000241275900
2017-07-19233.00247.00231.00239.00368008730400
2017-07-18238.00243.00233.00233.00347008239200
2017-07-14245.00247.00235.00235.008570020527300
2017-07-13254.00256.00246.00247.0011530028819300
2017-07-12251.00255.00245.00251.0011420028446900
2017-07-11235.00261.00235.00250.00527100131398500
2017-07-10231.00233.00227.00233.004670010742400
2017-07-07225.00229.00225.00226.00348007889700
2017-07-06234.00234.00220.00228.0010090022864400
2017-07-05231.00236.00226.00230.004800011049400
2017-07-04240.00243.00233.00233.005800013767400
2017-07-03244.00249.00239.00241.006820016559600
2017-06-30233.00242.00232.00240.005200012409900
2017-06-29231.00239.00231.00236.005320012458300
2017-06-28232.00242.00228.00234.005870013646600
2017-06-27231.00235.00228.00235.0010060023265200
2017-06-26233.00236.00225.00234.0012850029678000
2017-06-23244.00245.00236.00240.0011330027090400
2017-06-22250.00250.00241.00246.007990019450500
2017-06-21250.00252.00243.00249.008890021981700
2017-06-20258.00267.00250.00252.0026160067183700
2017-06-19250.00252.00237.00247.008030019639200
2017-06-16247.00251.00237.00249.009520023178600
2017-06-15255.00270.00231.00247.0032080079544300
2017-06-14261.00266.00244.00250.0015590039214000
2017-06-13262.00275.00255.00260.0022950060912800
2017-06-12273.00273.00250.00258.0024130062364500
2017-06-09274.00275.00261.00267.0019710052585000
2017-06-08290.00325.00271.00280.001193700352985400
2017-06-07281.00284.00266.00283.00397400108833200
2017-06-06320.00322.00283.00287.00522500155762700
2017-06-05326.00365.00292.00314.001667500537040900
2017-06-02346.00373.00306.00310.001715200562919600
2017-06-01414.00454.00385.00386.0029712001252533900
2017-05-31349.00374.00342.00374.001067800381112200
2017-05-30294.00294.00294.00294.0014370042247800
2017-05-29184.00214.00184.00214.001089200226726800
2017-05-26160.00168.00159.00164.00271004426900
2017-05-25158.00162.00158.00160.00153002441700
2017-05-24156.00159.00156.00157.00123001937900
2017-05-23156.00156.00156.00156.00900140400
2017-05-22156.00156.00155.00156.004200655100
2017-05-19155.00157.00155.00155.003700575600
2017-05-18155.00156.00154.00155.00146002271400
2017-05-17155.00158.00155.00155.002800438300
2017-05-16156.00158.00154.00158.0068001059900
2017-05-15159.00159.00155.00157.00107001677800
2017-05-12156.00157.00154.00157.005100796200
2017-05-11158.00158.00154.00156.0069001076000
2017-05-10158.00158.00156.00157.003800596700
2017-05-09153.00158.00152.00158.00337005201400
2017-05-08159.00159.00150.00158.00435006714500
2017-05-02158.00159.00154.00157.0093001456600
2017-05-01156.00159.00156.00158.003700582300
2017-04-28154.00156.00154.00154.003700574200
2017-04-27155.00155.00154.00154.0040061700
2017-04-26152.00155.00152.00155.004100627900
2017-04-25155.00155.00151.00151.00213003263700
2017-04-24157.00158.00155.00155.006000935700
2017-04-21157.00162.00155.00157.00184002916000
2017-04-20155.00158.00155.00157.002900451000
2017-04-19154.00155.00154.00155.00700108400
2017-04-18153.00155.00150.00153.00117001779900
2017-04-17152.00157.00149.00153.00147002226600
2017-04-14152.00155.00150.00152.005900900700
2017-04-13147.00152.00146.00151.00130001936100
2017-04-12153.00158.00149.00150.00338005134300
2017-04-11156.00160.00156.00158.003700583100
2017-04-10157.00161.00155.00156.00190002972900
2017-04-07159.00161.00159.00159.0088001401400
2017-04-06163.00163.00154.00159.00259004096100
2017-04-05161.00166.00161.00164.00122001974700
2017-04-04166.00169.00164.00164.00129002143700
2017-04-03172.00172.00168.00168.003200546600
2017-03-31170.00170.00166.00169.0063001061500
2017-03-30168.00170.00168.00170.003300557200
2017-03-29165.00168.00165.00168.002000333300
2017-03-28164.00167.00161.00164.00235003834900
2017-03-27168.00169.00165.00167.0081001357300
2017-03-24168.00169.00168.00168.002700453700
2017-03-23164.00168.00164.00167.00148002445500
2017-03-22167.00168.00165.00166.0094001574900
2017-03-21168.00168.00161.00168.0092001517600
2017-03-17168.00170.00167.00167.00125002103300
2017-03-16168.00170.00165.00168.0084001413300
2017-03-15174.00174.00169.00169.00121002065400
2017-03-14177.00177.00169.00172.00195003363100
2017-03-13177.00178.00174.00174.00171003013800
2017-03-10175.00177.00175.00176.0059001037600
2017-03-09178.00178.00173.00173.00255004451600
2017-03-08174.00178.00173.00176.00283004970200
2017-03-07174.00174.00170.00172.00495008517700
2017-03-06172.00174.00170.00172.00138002379400
2017-03-03172.00172.00170.00170.0081001384900
2017-03-02170.00172.00168.00169.0083001409300
2017-03-01170.00172.00168.00169.0086001465800
2017-02-28170.00172.00169.00169.0074001259400
2017-02-27169.00172.00168.00170.0067001136400
2017-02-24169.00173.00169.00171.00162002759300
2017-02-23170.00170.00168.00169.004600777400
2017-02-22168.00171.00168.00169.00255004322700
2017-02-21168.00169.00167.00169.00158002652800
2017-02-20169.00170.00165.00167.00216003624200
2017-02-17172.00172.00164.00165.00220003674800
2017-02-16172.00176.00166.00169.007530012866700
2017-02-15166.00170.00164.00167.00257004284300
2017-02-14161.00168.00159.00165.00574009382100
2017-02-13163.00163.00160.00160.00144002329300
2017-02-10162.00163.00159.00163.00152002447400
2017-02-09158.00163.00157.00158.00318005082200
2017-02-08157.00158.00157.00158.001500236500
2017-02-07159.00159.00155.00157.0099001548400
2017-02-06157.00159.00155.00159.00181002843700
2017-02-03154.00157.00154.00156.00200003107300
2017-02-02159.00159.00155.00157.00162002537900
2017-02-01159.00159.00156.00159.0088001389600
2017-01-31158.00158.00157.00158.00102001608400
2017-01-30160.00160.00158.00158.00141002244500
2017-01-27161.00161.00158.00160.00267004260900
2017-01-26162.00162.00156.00160.006570010451600
2017-01-25165.00166.00159.00161.006210010038800
2017-01-24165.00183.00158.00160.0041360070967900
2017-01-23161.00162.00160.00160.002900467000
2017-01-20160.00161.00159.00160.0077001231800
2017-01-19161.00162.00160.00160.0097001565700
2017-01-18160.00160.00159.00160.00109001740200
2017-01-17161.00161.00160.00160.003400545900
2017-01-16162.00162.00161.00162.001800290000
2017-01-13160.00162.00160.00162.00133002131200
2017-01-12162.00162.00159.00160.0095001525100
2017-01-11161.00164.00160.00161.00106001710600
2017-01-10160.00162.00160.00161.00137002203800
2017-01-06162.00162.00161.00161.005100822500
2017-01-05162.00163.00160.00162.00257004143300
2017-01-04159.00161.00159.00160.00127002034800
2016-12-30159.00161.00159.00161.00111001783400
2016-12-29164.00164.00157.00159.00263004247400
2016-12-28158.00160.00158.00158.003500556100
2016-12-27158.00161.00157.00159.00143002268600
2016-12-26159.00159.00157.00157.00167002646200
2016-12-22159.00160.00157.00157.00109001724000
2016-12-21159.00160.00158.00160.00144002294000
2016-12-20159.00160.00158.00159.00106001685200
2016-12-19160.00161.00159.00159.0070001118500
2016-12-16159.00161.00157.00158.00278004428900
2016-12-15160.00161.00159.00160.003800608000
2016-12-14163.00163.00159.00159.00161002592200
2016-12-13164.00166.00161.00161.00366005980800

   ※ 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