[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 
2017-06-23244.00245.00236.00240.0011330027090400
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
2016-12-12165.00165.00160.00161.00149002421300
2016-12-09162.00162.00160.00162.0093001497300
2016-12-08161.00162.00159.00160.00160002555800
2016-12-07161.00162.00159.00160.00146002331600
2016-12-06161.00163.00161.00162.005600906800
2016-12-05160.00161.00155.00160.00431006788700
2016-12-02160.00167.00158.00161.00446007268200
2016-12-01164.00167.00158.00160.00453007302000
2016-11-30161.00164.00157.00160.006390010238800
2016-11-29158.00183.00155.00163.0049560083941600
2016-11-28154.00157.00152.00156.00128001983500
2016-11-25156.00157.00152.00154.00148002282000
2016-11-24154.00158.00152.00155.00344005317100
2016-11-22153.00155.00152.00154.00193002959400
2016-11-21151.00154.00150.00151.00218003313700
2016-11-18150.00150.00147.00150.00202003011100
2016-11-17149.00151.00147.00149.00207003096500
2016-11-16148.00149.00147.00149.005600829400
2016-11-15150.00150.00147.00148.00134001984600
2016-11-14145.00148.00144.00148.00184002689400
2016-11-11147.00150.00146.00147.00262003864900
2016-11-10145.00148.00143.00146.00293004246400
2016-11-09152.00152.00136.00141.008530012193800
2016-11-08154.00158.00150.00152.00454007015700
2016-11-07151.00154.00151.00152.00139002118800
2016-11-04148.00153.00147.00152.00248003713200
2016-11-02147.00156.00143.00147.007850011688300
2016-11-01145.00149.00145.00147.00119001749700
2016-10-31144.00151.00142.00145.00301004424400
2016-10-28142.00146.00142.00143.00280004026600
2016-10-27142.00142.00141.00142.004100579600
2016-10-26141.00142.00141.00142.00900127300
2016-10-25142.00142.00141.00141.002000283500
2016-10-24142.00142.00140.00140.0076001070800
2016-10-21139.00142.00139.00141.005300741200
2016-10-20141.00143.00140.00141.005300748800
2016-10-19142.00143.00139.00141.005900825100
2016-10-18141.00142.00140.00141.004900689300
2016-10-17143.00143.00141.00142.002600370700
2016-10-14141.00142.00140.00141.00140001971200
2016-10-13142.00143.00141.00142.006900977600
2016-10-12142.00142.00141.00142.003500494700
2016-10-11141.00141.00140.00141.002400336900
2016-10-07142.00142.00137.00141.00217003021300
2016-10-06141.00142.00139.00142.0096001347700
2016-10-05140.00140.00139.00140.00141001971700
2016-10-04139.00140.00139.00139.001700236600
2016-10-03139.00140.00139.00140.0075001045700
2016-09-30138.00139.00137.00139.004700648500
2016-09-29139.00139.00137.00138.0094001295700
2016-09-28138.00139.00138.00138.00175002416200
2016-09-27140.00141.00138.00139.0079001099800
2016-09-26140.00143.00140.00141.004300604600
2016-09-23139.00141.00139.00141.006600925300
2016-09-21143.00143.00136.00140.00189002624900
2016-09-20139.00144.00139.00141.00116001630100
2016-09-16143.00143.00140.00141.00269003814500
2016-09-15146.00150.00143.00144.00533007807600
2016-09-14142.00148.00142.00147.00461006712400
2016-09-13142.00144.00142.00143.002800399700
2016-09-12142.00144.00141.00142.00173002459800
2016-09-09142.00146.00141.00143.00637009126200
2016-09-08141.00143.00140.00141.0081001142900
2016-09-07141.00142.00140.00141.006400900600
2016-09-06141.00142.00140.00141.00146002048000
2016-09-05142.00142.00140.00141.005000702400
2016-09-02141.00143.00140.00141.006500914200
2016-09-01141.00142.00141.00142.006200876100
2016-08-31142.00142.00141.00141.00101001428600
2016-08-30140.00142.00139.00142.0076001069800
2016-08-29139.00141.00139.00140.006800951200
2016-08-26139.00141.00139.00139.00155002159400
2016-08-25142.00143.00139.00139.00314004411100
2016-08-24140.00141.00139.00141.00175002458500
2016-08-23141.00141.00140.00140.00109001529100
2016-08-22144.00152.00140.00140.0025100036333300
2016-08-19139.00141.00139.00139.00122001711700
2016-08-18136.00140.00136.00140.00153002101400
2016-08-17139.00142.00138.00140.00210002936500
2016-08-16141.00141.00138.00140.00120001675500
2016-08-15142.00142.00140.00141.005800818900
2016-08-12140.00142.00140.00142.00224003147100
2016-08-10143.00144.00140.00143.00298004231200
2016-08-09142.00142.00140.00142.00341004805300
2016-08-08143.00143.00142.00143.00131001863000
2016-08-05141.00144.00141.00142.00312004434700
2016-08-04149.00149.00142.00143.00500007241800
2016-08-03147.00147.00140.00144.008810012603500
2016-08-02157.00157.00149.00149.007170010951900
2016-08-01164.00170.00152.00156.0026430041694400
2016-07-29146.00197.00144.00172.001218900213366600
2016-07-28149.00149.00145.00147.003300489600
2016-07-27147.00148.00141.00147.00176002545500
2016-07-26146.00146.00143.00144.0093001339700
2016-07-25149.00149.00146.00146.00136002003200
2016-07-22142.00165.00140.00147.0019010028965600
2016-07-21143.00144.00141.00142.005800823500
2016-07-20144.00144.00141.00142.002600367600
2016-07-19140.00143.00140.00143.0099001399600
2016-07-15144.00145.00142.00144.003300473800
2016-07-14144.00144.00141.00142.002600368700
2016-07-13143.00145.00142.00143.0077001102400
2016-07-12142.00145.00141.00142.004800684300
2016-07-11141.00145.00140.00143.005700811300
2016-07-08141.00141.00141.00141.00900126900
2016-07-07139.00140.00138.00140.003300461700
2016-07-06141.00141.00137.00140.002500347500
2016-07-05143.00143.00141.00141.004700669500
2016-07-04141.00143.00141.00142.004700665400
2016-07-01142.00144.00141.00143.004500640900
2016-06-30143.00146.00141.00144.005800831100
2016-06-29145.00145.00142.00145.0085001225100
2016-06-28143.00146.00142.00145.002400345800
2016-06-27152.00152.00143.00145.00100001504000
2016-06-24144.00144.00133.00138.00246003366000
2016-06-23145.00145.00142.00144.00129001859700
2016-06-22149.00150.00146.00146.002100309100
2016-06-21145.00150.00145.00148.002900427300
2016-06-20146.00148.00145.00148.005300773300

   ※ 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