[1407 JQスタンダード] ウエストホールディングス 日足 時系列データ

[1407 JQスタンダード] ウエストホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21730.00735.00728.00733.004600033638400
2017-11-20731.00736.00729.00729.004490032867600
2017-11-17730.00740.00730.00731.007510055118700
2017-11-16735.00736.00729.00730.007080051835000
2017-11-15741.00742.00735.00740.0012700093832200
2017-11-14742.00743.00739.00742.008640064026100
2017-11-13742.00742.00737.00742.0010550078000700
2017-11-10741.00747.00738.00742.007740057456400
2017-11-09742.00750.00738.00741.00147500109684500
2017-11-08745.00747.00742.00745.005570041458000
2017-11-07741.00748.00740.00748.006010044706600
2017-11-06746.00748.00741.00741.006530048572900
2017-11-02746.00750.00743.00748.002880021473200
2017-11-01744.00754.00743.00744.0013230098905600
2017-10-31744.00745.00740.00745.006030044726700
2017-10-30747.00748.00738.00741.009060067228600
2017-10-27740.00749.00740.00747.005500041026700
2017-10-26737.00741.00735.00738.006090044956900
2017-10-25750.00750.00737.00737.005730042641300
2017-10-24730.00744.00730.00744.009210067837200
2017-10-23723.00730.00721.00729.0010560076788700
2017-10-20721.00723.00718.00722.0011280081273300
2017-10-19723.00727.00720.00723.009830071121400
2017-10-18750.00750.00721.00722.00265400194067900
2017-10-17754.00758.00741.00752.0012020090330700
2017-10-16743.00757.00742.00755.00180600135215800
2017-10-13771.00779.00761.00773.0011390087953300
2017-10-12772.00775.00769.00769.005480042284600
2017-10-11775.00778.00770.00775.004780037014400
2017-10-10775.00785.00774.00778.007520058658500
2017-10-06762.00775.00762.00773.003640028040300
2017-10-05765.00771.00760.00768.004160031851300
2017-10-04780.00780.00768.00768.003520027223100
2017-10-03778.00783.00776.00780.006090047431400
2017-10-02787.00788.00772.00780.005580043562000
2017-09-29776.00785.00774.00785.005120039873100
2017-09-28769.00779.00769.00779.007310056560300
2017-09-27760.00772.00760.00766.006370048836300
2017-09-26754.00760.00752.00760.005640042626400
2017-09-25744.00754.00741.00754.006910051730600
2017-09-22749.00749.00742.00742.004740035321800
2017-09-21751.00757.00749.00754.007420055881500
2017-09-20737.00747.00737.00746.006370047167300
2017-09-19740.00743.00736.00737.003720027511100
2017-09-15730.00738.00730.00738.003750027520800
2017-09-14740.00740.00730.00730.003840028186000
2017-09-13737.00741.00733.00740.002390017594800
2017-09-12737.00745.00734.00735.008870065412500
2017-09-11722.00731.00722.00730.004910035637900
2017-09-08727.00732.00719.00719.004650033644600
2017-09-07725.00733.00725.00732.004590033419700
2017-09-06727.00730.00718.00726.007680055666300
2017-09-05745.00745.00729.00731.008870065311500
2017-09-04753.00754.00742.00748.009330069741800
2017-09-01755.00758.00751.00753.005710043096500
2017-08-31752.00759.00750.00758.0012480094097100
2017-08-30763.00763.00752.00755.00147500111495800
2017-08-29772.00773.00754.00758.00506300386135700
2017-08-28807.00817.00803.00807.00487500394426000
2017-08-25806.00814.00806.00813.00168900136866300
2017-08-24800.00811.00800.00804.00177200142413600
2017-08-23800.00804.00799.00803.008800070523500
2017-08-22799.00808.00799.00800.009750078176200
2017-08-21804.00804.00799.00800.006620053056400
2017-08-18800.00801.00795.00800.008170065276100
2017-08-17806.00807.00801.00801.006080048888600
2017-08-16805.00806.00796.00806.007590060879500
2017-08-15800.00806.00797.00800.0011310090689800
2017-08-14801.00803.00795.00796.0011400091102100
2017-08-10815.00819.00803.00803.0010050081270500
2017-08-09824.00826.00813.00815.00176800144585800
2017-08-08831.00832.00826.00831.009060075204600
2017-08-07832.00838.00824.00832.006560054493300
2017-08-04837.00838.00828.00830.006420053401000
2017-08-03843.00844.00833.00838.003470029090300
2017-08-02844.00845.00838.00839.003400028614600
2017-08-01852.00855.00833.00836.00150500127134600
2017-07-31854.00858.00847.00851.0010120086457400
2017-07-28848.00858.00845.00852.00138100117502700
2017-07-27829.00855.00825.00850.00309100261232000
2017-07-26828.00833.00822.00824.00127400105598700
2017-07-25824.00824.00817.00821.008170067022800
2017-07-24820.00824.00813.00816.00139600114075400
2017-07-21817.00833.00814.00830.00311100257256300
2017-07-20801.00812.00800.00812.009600077322700
2017-07-19800.00801.00792.00800.00134600107348500
2017-07-18805.00805.00784.00801.00394700314275900
2017-07-14825.00829.00823.00823.007330060511300
2017-07-13828.00830.00822.00825.004970041074800
2017-07-12822.00828.00817.00828.006580054198100
2017-07-11820.00822.00816.00820.007820064105300
2017-07-10810.00820.00810.00819.007540061434100
2017-07-07826.00830.00810.00810.00128200104845800
2017-07-06834.00836.00829.00831.007060058806800
2017-07-05825.00832.00823.00832.005150042647000
2017-07-04833.00835.00818.00824.00121300100580300
2017-07-03820.00829.00820.00829.00133800110485000
2017-06-30811.00822.00807.00822.009530077847100
2017-06-29807.00819.00795.00817.00163300132257600
2017-06-28801.00812.00799.00804.0011670094083500
2017-06-27795.00803.00794.00798.009690077414200
2017-06-26793.00798.00790.00795.003160025078200
2017-06-23797.00798.00789.00793.003890030882000
2017-06-22787.00796.00787.00794.004980039410500
2017-06-21789.00791.00786.00789.006580051845400
2017-06-20792.00794.00788.00789.005860046287200
2017-06-19793.00795.00789.00791.008130064310200
2017-06-16803.00808.00792.00796.0012440099176700
2017-06-15800.00808.00800.00801.007070056798200
2017-06-14802.00807.00797.00807.007020056295900
2017-06-13800.00808.00796.00804.009430075706000
2017-06-12795.00805.00793.00802.0011920095185400
2017-06-09805.00805.00796.00799.007560060370700
2017-06-08799.00807.00799.00806.005690045700900
2017-06-07797.00799.00795.00799.003320026451200
2017-06-06805.00806.00796.00800.004910039336400
2017-06-05804.00806.00799.00806.004050032489300
2017-06-02805.00807.00798.00799.004860038974900
2017-06-01796.00800.00794.00798.005710045482900
2017-05-31802.00802.00794.00795.005700045440800
2017-05-30809.00809.00792.00797.007010055985600
2017-05-29814.00816.00800.00802.007680061904200
2017-05-26820.00822.00806.00807.008280067116300
2017-05-25808.00819.00808.00818.006290051219400
2017-05-24804.00809.00804.00808.003030024425700
2017-05-23809.00809.00798.00802.006000048179500
2017-05-22800.00805.00796.00801.006890055138200
2017-05-19795.00801.00787.00791.008200065115500
2017-05-18777.00793.00777.00785.008940070175400
2017-05-17800.00800.00788.00790.00153200121479300
2017-05-16806.00811.00801.00801.006150049499200
2017-05-15807.00812.00800.00806.009880079484600
2017-05-12818.00819.00805.00812.009180074422600
2017-05-11833.00835.00816.00819.0010710088171700
2017-05-10823.00843.00820.00833.0011930099367600
2017-05-09800.00830.00797.00823.00255700208669600
2017-05-08795.00798.00790.00792.00147700117306500
2017-05-02786.00798.00784.00790.006940054828100
2017-05-01789.00789.00776.00783.008120063512400
2017-04-28779.00792.00779.00784.009150071753500
2017-04-27789.00789.00777.00781.007000054727800
2017-04-26789.00794.00785.00785.008950070616300
2017-04-25770.00788.00769.00779.0011320088079600
2017-04-24765.00767.00756.00760.006020045868000
2017-04-21759.00766.00749.00752.00143600108554900
2017-04-20755.00761.00748.00751.0011500086807100
2017-04-19747.00757.00744.00747.009470070893300
2017-04-18733.00758.00731.00744.00250300186676500
2017-04-17750.00752.00714.00725.00540500391318700
2017-04-14796.00807.00795.00795.009060072380800
2017-04-13803.00805.00796.00800.0010750086075700
2017-04-12815.00819.00805.00805.009840079591300
2017-04-11834.00841.00816.00818.0012010099057700
2017-04-10824.00848.00824.00834.0011590096952400
2017-04-07830.00830.00811.00821.005700046856000
2017-04-06832.00840.00813.00819.0011750096595700
2017-04-05840.00853.00828.00841.0011220093940200
2017-04-04860.00878.00844.00853.00274400236571600
2017-04-03840.00858.00833.00855.00173900147012100
2017-03-31817.00857.00817.00831.00288600242355000
2017-03-30838.00838.00817.00817.00149900123755400
2017-03-29818.00835.00817.00832.0011110091913300
2017-03-28807.00819.00806.00813.005750046761800
2017-03-27808.00809.00805.00805.004020032420300
2017-03-24810.00810.00805.00809.003900031498300
2017-03-23808.00811.00804.00804.005260042389900
2017-03-22815.00817.00806.00806.005870047649200
2017-03-21813.00818.00810.00818.007680062515600
2017-03-17808.00820.00808.00812.007300059364200
2017-03-16803.00815.00803.00805.008940072329400
2017-03-15806.00808.00804.00808.004770038437500
2017-03-14805.00811.00804.00805.005440043890900
2017-03-13805.00810.00803.00809.005980048178700
2017-03-10814.00815.00803.00805.00136800110491000
2017-03-09818.00819.00810.00810.007600061797300
2017-03-08814.00818.00811.00818.005120041716700
2017-03-07819.00820.00811.00811.006920056394300
2017-03-06830.00831.00817.00818.008100066709000
2017-03-03820.00830.00817.00830.0011940098175700
2017-03-02811.00818.00807.00815.008290067245000
2017-03-01808.00814.00803.00807.0010150081914600
2017-02-28814.00817.00807.00810.0010330083833700
2017-02-27822.00825.00814.00821.008880072755300
2017-02-24820.00828.00818.00822.006500053343000
2017-02-23824.00831.00819.00825.008720071754900
2017-02-22830.00830.00821.00825.007430061267600
2017-02-21831.00832.00823.00830.003690030543300
2017-02-20841.00844.00819.00821.007770064370200
2017-02-17804.00838.00800.00838.00135200110718100
2017-02-16811.00816.00800.00804.009060072882700
2017-02-15827.00832.00807.00810.00167800136623700
2017-02-14831.00835.00827.00827.003410028361400
2017-02-13824.00840.00819.00833.006450053484100
2017-02-10826.00838.00816.00824.007230059856100
2017-02-09826.00826.00817.00824.004000032875000
2017-02-08830.00833.00822.00825.004440036709900
2017-02-07828.00838.00826.00827.003870032147700
2017-02-06826.00840.00825.00831.004300035834900
2017-02-03821.00848.00821.00824.009820081960800
2017-02-02833.00840.00821.00821.008090066965000
2017-02-01813.00832.00805.00832.009410077120300
2017-01-31815.00824.00810.00815.004250034626700
2017-01-30833.00838.00819.00823.0010230084531300
2017-01-27815.00850.00815.00843.00213300178521800
2017-01-26810.00810.00802.00805.008970072220400
2017-01-25789.00815.00784.00813.0012450099894600
2017-01-24756.00809.00751.00804.00382100301282000
2017-01-23755.00757.00746.00746.007200054023600
2017-01-20760.00760.00753.00755.005360040595900
2017-01-19753.00759.00749.00752.008150061457900
2017-01-18760.00760.00744.00760.00142100106636500
2017-01-17763.00766.00754.00763.00179100136009000
2017-01-16756.00775.00743.00763.00653100496327800
2017-01-13848.00867.00847.00861.0010950093597000
2017-01-12858.00869.00849.00861.00122500105018900
2017-01-11870.00874.00853.00857.009770083948300
2017-01-10875.00882.00866.00874.008030070022600
2017-01-06874.00885.00874.00882.005360047252400
2017-01-05875.00885.00869.00885.008070070883900
2017-01-04857.00877.00851.00866.00147000127046600
2016-12-30839.00854.00830.00844.005320044808300
2016-12-29841.00842.00830.00839.003940032930600
2016-12-28838.00847.00837.00842.002930024681200
2016-12-27843.00851.00832.00838.009330078415800
2016-12-26849.00851.00840.00843.002540021479800
2016-12-22848.00848.00839.00848.004220035692200
2016-12-21845.00852.00842.00842.006520055163600
2016-12-20855.00855.00838.00841.005120043334400
2016-12-19850.00855.00818.00847.0011150093251800
2016-12-16854.00864.00845.00855.007320062576000
2016-12-15870.00872.00842.00848.00135400115735000
2016-12-14880.00888.00873.00875.004810042282400
2016-12-13854.00888.00853.00888.00149300130464900
2016-12-12870.00874.00849.00854.00121200104023200
2016-12-09880.00882.00865.00875.0010600092625900
2016-12-08887.00892.00881.00881.006630058731300
2016-12-07900.00904.00880.00891.008130072478300
2016-12-06909.00911.00896.00905.006210056174000
2016-12-05915.00919.00891.00907.008740079102400
2016-12-02906.00918.00906.00915.00118800108567700
2016-12-01915.00918.00906.00911.00144600132007800
2016-11-30901.00920.00890.00917.00221900201335700
2016-11-29857.00902.00855.00901.00242400214715300
2016-11-28845.00858.00840.00856.0011060093756500
2016-11-25880.00884.00845.00847.00163300140466600
2016-11-24873.00881.00867.00874.00135900118572700
2016-11-22877.00885.00865.00875.00161500141204000
2016-11-21885.00901.00870.00895.00208000185627700
2016-11-18861.00888.00861.00880.00189100166271600
2016-11-17838.00865.00838.00861.009230079042200

   ※ 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