[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 
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
2016-06-17143.00146.00142.00144.003400488100
2016-06-16149.00149.00143.00143.005100739600
2016-06-15145.00149.00141.00145.00123001782900
2016-06-14153.00153.00146.00146.00278004150000
2016-06-13154.00154.00153.00153.005100782100
2016-06-10156.00158.00156.00157.00185002899500
2016-06-09157.00157.00154.00156.002500387100
2016-06-08156.00157.00154.00155.003400526400
2016-06-07156.00157.00154.00155.0092001430700
2016-06-06160.00173.00153.00156.0015100024664700
2016-06-03160.00160.00155.00155.0071001121300
2016-06-02155.00158.00155.00155.0079001234300
2016-06-01157.00158.00155.00156.003700576100
2016-05-31160.00161.00156.00157.00204003247800
2016-05-30153.00157.00152.00157.005800900300
2016-05-27156.00156.00154.00154.003800588400
2016-05-26158.00158.00155.00155.004200654600
2016-05-25157.00158.00156.00157.005400847500
2016-05-24154.00157.00154.00155.003700574000
2016-05-23156.00158.00156.00156.0074001156300
2016-05-20153.00157.00153.00156.00130002023700
2016-05-19153.00155.00152.00155.0085001308000
2016-05-18153.00154.00151.00153.00107001630500
2016-05-17158.00160.00153.00154.00484007505200
2016-05-16166.00166.00157.00157.00326005238400
2016-05-13176.00176.00160.00171.00274004636000
2016-05-12176.00176.00173.00174.00101001757000
2016-05-11175.00177.00173.00174.00131002292300
2016-05-10174.00175.00172.00173.00140002424200
2016-05-09170.00175.00167.00174.00201003458200
2016-05-06171.00171.00165.00169.00130002189300
2016-05-02171.00180.00158.00171.0010100016977900
2016-04-28174.00178.00168.00172.008240014268600
2016-04-27175.00180.00170.00178.00552009698400
2016-04-26177.00179.00170.00173.00520009122600
2016-04-25173.00178.00173.00177.00526009207400
2016-04-22169.00172.00167.00172.00509008637400
2016-04-21168.00171.00167.00167.00282004739100
2016-04-20168.00168.00165.00166.0076001265300
2016-04-19169.00170.00166.00168.00130002182200
2016-04-18164.00170.00161.00167.00549009084800
2016-04-15170.00170.00167.00168.00266004471600
2016-04-14172.00172.00166.00171.00201003390000
2016-04-13168.00173.00166.00171.00541009124500
2016-04-12169.00170.00165.00168.00342005722600
2016-04-11168.00170.00165.00169.00414006946500
2016-04-08163.00168.00163.00167.00334005536300
2016-04-07163.00166.00161.00166.00109001786700
2016-04-06160.00164.00160.00162.00130002101800
2016-04-05164.00166.00160.00161.00142002284800
2016-04-04163.00168.00160.00163.00318005193300
2016-04-01168.00168.00163.00163.00381006259400
2016-03-31168.00171.00162.00169.0014360024165300
2016-03-30177.00180.00162.00166.0024260040999700
2016-03-29177.00201.00167.00172.001056100192610000
2016-03-28153.00194.00149.00162.001669300291706900
2016-03-25145.00147.00144.00145.0081001176000
2016-03-24144.00145.00140.00145.00102001454000
2016-03-23146.00147.00138.00142.00344004879800
2016-03-22141.00147.00141.00144.00157002249900
2016-03-18142.00147.00142.00145.00306004371900
2016-03-17154.00155.00147.00147.00184002785700
2016-03-16153.00155.00151.00154.00266004060200
2016-03-15155.00155.00151.00155.00155002366600
2016-03-14151.00156.00151.00155.00235003587400
2016-03-11152.00157.00152.00156.0086001325800
2016-03-10153.00154.00144.00152.00106001598000
2016-03-09152.00155.00151.00153.00166002542200
2016-03-08155.00155.00150.00152.00340005203300
2016-03-07143.00172.00141.00153.0028690045597300
2016-03-04140.00148.00135.00145.00605008604100
2016-03-03135.00139.00133.00138.00191002617800
2016-03-02134.00136.00131.00134.006500872200
2016-03-01134.00134.00133.00133.00800107100
2016-02-29134.00136.00126.00134.006900908700
2016-02-26134.00134.00132.00133.002600346000
2016-02-25130.00133.00130.00131.004000525100
2016-02-24127.00129.00127.00128.004800613200
2016-02-23130.00133.00128.00128.00100001309500
2016-02-22129.00132.00127.00130.005000646700
2016-02-19125.00131.00125.00129.00505006418400
2016-02-18126.00129.00125.00125.00194002442600
2016-02-17126.00129.00122.00123.00167002091900
2016-02-16124.00128.00120.00125.00279003481000
2016-02-15125.00125.00120.00124.00256003160600
2016-02-12131.00131.00114.00115.009030010893900
2016-02-10145.00147.00134.00141.00409005812700
2016-02-09146.00151.00143.00146.00266003886600
2016-02-08148.00154.00147.00152.004900732000
2016-02-05154.00154.00149.00151.00147002226700
2016-02-04151.00157.00151.00153.006300965900
2016-02-03157.00159.00151.00155.00208003204700
2016-02-02168.00169.00158.00160.00222003602500
2016-02-01162.00174.00160.00163.006930011598300
2016-01-29153.00161.00150.00161.00491007620800
2016-01-28154.00154.00149.00151.006600998800
2016-01-27155.00157.00151.00154.004900752200
2016-01-26152.00155.00149.00155.0078001187300
2016-01-25152.00154.00147.00152.00127001912100
2016-01-22151.00155.00149.00155.00334005059300
2016-01-21144.00151.00143.00148.00170002495700
2016-01-20153.00155.00146.00148.00109001642700
2016-01-19147.00154.00146.00152.00139002070600
2016-01-18147.00148.00140.00146.00208003005000
2016-01-15162.00162.00149.00152.00252003896700
2016-01-14165.00166.00156.00160.00148002350200
2016-01-13165.00167.00163.00167.003200528300
2016-01-12168.00169.00161.00161.00158002606400
2016-01-08170.00171.00166.00171.0086001451400
2016-01-07175.00176.00171.00171.005500949100
2016-01-06174.00177.00171.00175.00210003660000
2016-01-05169.00174.00169.00174.00150002584500
2016-01-04173.00175.00170.00172.0077001328800
2015-12-30170.00174.00167.00172.00241004090000
2015-12-29169.00171.00168.00170.004700796500
2015-12-28164.00171.00164.00168.00109001834600
2015-12-25165.00170.00162.00163.00291004808400
2015-12-24175.00175.00166.00169.00418007080000
2015-12-22174.00181.00173.00175.00185003239900
2015-12-21178.00178.00166.00174.00366006339000
2015-12-18181.00183.00179.00179.00146002631900
2015-12-17184.00185.00179.00183.00220003995600
2015-12-16189.00189.00178.00183.006470011705300
2015-12-15190.00190.00182.00182.0085001588200
2015-12-14187.00191.00177.00191.007590013963100
2015-12-11192.00192.00190.00191.002400458400
2015-12-10190.00192.00189.00191.005100969500
2015-12-09192.00192.00190.00190.0061001162000
2015-12-08191.00193.00189.00191.00106002019800
2015-12-07189.00194.00189.00193.00114002181500
2015-12-04191.00192.00189.00192.00356006765500
2015-12-03193.00195.00191.00191.00149002867600
2015-12-02191.00194.00191.00194.00118002271400
2015-12-01193.00193.00191.00191.0059001132200
2015-11-30195.00197.00190.00193.00266005159300
2015-11-27192.00196.00192.00194.00336006518400
2015-11-26190.00193.00190.00191.00115002204100

   ※ 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