[1408 JQグロース] サムシングホールディングス 日足 時系列データ

[1408 JQグロース] サムシングホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26472.00472.00469.00470.001300611100
2017-05-25477.00477.00467.00472.0060002842600
2017-05-24471.00474.00470.00470.0038001791600
2017-05-23472.00472.00467.00471.0032001505500
2017-05-22465.00469.00465.00469.002100980800
2017-05-19462.00466.00462.00466.001100511100
2017-05-18461.00464.00460.00464.0022001014200
2017-05-17467.00467.00461.00464.00700324200
2017-05-16472.00472.00460.00461.0069003210300
2017-05-15471.00472.00465.00472.0053002487400
2017-05-12468.00471.00467.00469.0025001171400
2017-05-11462.00472.00462.00470.0080003728200
2017-05-10459.00462.00459.00462.0022001013000
2017-05-09458.00461.00457.00460.002000918300
2017-05-08458.00458.00455.00458.0034001555200
2017-05-02458.00460.00458.00458.0023001054300
2017-05-01457.00460.00457.00458.0023001055000
2017-04-28457.00459.00457.00457.001500686700
2017-04-27456.00459.00456.00458.002000914800
2017-04-26451.00456.00451.00456.001400634700
2017-04-25453.00453.00451.00453.0036001629800
2017-04-24450.00452.00450.00451.0029001307600
2017-04-21451.00454.00450.00451.001000451200
2017-04-20452.00452.00445.00449.0031001385300
2017-04-19439.00452.00439.00452.0048002140500
2017-04-18440.00441.00439.00441.001600704100
2017-04-17437.00440.00435.00438.001700742700
2017-04-14442.00442.00435.00437.002100916200
2017-04-13447.00447.00440.00442.0060002649200
2017-04-12455.00456.00445.00448.0065002913400
2017-04-11455.00460.00453.00455.0031001415100
2017-04-10454.00456.00453.00454.0026001180500
2017-04-07452.00453.00450.00450.0041001847800
2017-04-06460.00461.00452.00452.0036001643400
2017-04-05456.00462.00456.00460.001500689000
2017-04-04461.00461.00456.00457.001100505600
2017-04-03461.00462.00461.00462.0022001015400
2017-03-31465.00466.00461.00461.0026001207300
2017-03-30463.00466.00463.00465.001000464800
2017-03-29460.00466.00455.00465.0044002027300
2017-03-28463.00468.00450.00460.00128005834500
2017-03-27467.00467.00462.00463.001700791500
2017-03-24469.00469.00468.00468.0033001547600
2017-03-23465.00465.00461.00463.0023001066400
2017-03-22468.00468.00460.00460.0057002645000
2017-03-21470.00470.00465.00467.0053002477500
2017-03-17472.00472.00471.00472.001000471900
2017-03-16468.00473.00465.00472.0081003794200
2017-03-15478.00481.00471.00474.0049002330400
2017-03-14480.00482.00472.00479.00121005779200
2017-03-13482.00486.00482.00485.0037001791000
2017-03-10487.00487.00481.00482.0027001307200
2017-03-09484.00484.00481.00481.0020096500
2017-03-08484.00484.00478.00480.0090004334900
2017-03-07483.00485.00482.00483.0032001547300
2017-03-06484.00484.00482.00483.0030001450000
2017-03-03486.00489.00484.00484.0036001746600
2017-03-02483.00489.00482.00489.0057002768100
2017-03-01481.00492.00480.00483.0058002830600
2017-02-28478.00480.00478.00480.0050002391900
2017-02-27484.00484.00481.00481.001700821200
2017-02-24486.00486.00484.00484.0030001457200
2017-02-23483.00485.00481.00484.0028001353100
2017-02-22485.00486.00478.00478.0057002747500
2017-02-21482.00484.00481.00484.0035001690000
2017-02-20488.00490.00480.00481.00116005619600
2017-02-17488.00491.00487.00487.0036001757800
2017-02-16491.00492.00488.00490.0060002930700
2017-02-15496.00496.00489.00490.0081003989700
2017-02-14493.00496.00492.00496.0054002671700
2017-02-13493.00494.00490.00491.0039001917200
2017-02-10492.00492.00492.00492.00900442800
2017-02-09492.00494.00491.00492.001200591200
2017-02-08490.00494.00490.00492.0021001033300
2017-02-07493.00493.00491.00492.00900442800
2017-02-06496.00496.00491.00495.001200591900
2017-02-03495.00497.00490.00491.0031001526900
2017-02-02496.00497.00494.00495.001000495400
2017-02-01492.00499.00492.00499.0027001333200
2017-01-31500.00500.00492.00498.0030001489600
2017-01-30507.00507.00499.00500.0023001157700
2017-01-27508.00514.00500.00507.00103005220000
2017-01-26501.00508.00501.00503.0027001358100
2017-01-25498.00509.00498.00509.00128006429600
2017-01-24493.00497.00493.00497.0025001236600
2017-01-23496.00497.00489.00493.0034001678500
2017-01-20496.00498.00494.00494.0027001339200
2017-01-19495.00498.00494.00496.0035001735800
2017-01-18495.00495.00490.00493.0024001180700
2017-01-17487.00499.00487.00490.0091004446800
2017-01-16499.00501.00493.00495.0072003576400
2017-01-13501.00502.00500.00500.0046002302900
2017-01-12503.00503.00501.00501.0038001908000
2017-01-11501.00504.00501.00503.0046002310300
2017-01-10504.00505.00500.00500.0083004166900
2017-01-06503.00503.00500.00503.0048002408000
2017-01-05502.00503.00495.00502.0090004491100
2017-01-04512.00512.00498.00503.003030015234700
2016-12-30515.00515.00510.00512.0098005022400
2016-12-29520.00532.00518.00518.00123006403600
2016-12-28525.00553.00515.00529.005320028120200
2016-12-27559.00566.00557.00565.002940016514900
2016-12-26560.00560.00552.00557.00160008899500
2016-12-22560.00560.00550.00555.00137007604900
2016-12-21552.00566.00546.00552.002200012160100
2016-12-20541.00569.00540.00550.003460019118800
2016-12-19535.00540.00535.00539.0073003922700
2016-12-16539.00540.00531.00534.0092004937100
2016-12-15537.00539.00533.00535.0083004447800
2016-12-14536.00543.00535.00535.00145007801500
2016-12-13540.00540.00535.00537.0088004731000
2016-12-12544.00545.00530.00539.00137007373400
2016-12-09544.00545.00537.00544.00125006774800
2016-12-08548.00548.00531.00539.00152008229600
2016-12-07533.00546.00525.00546.003440018427600
2016-12-06511.00533.00511.00533.004390022960900
2016-12-05509.00511.00506.00509.00102005190400
2016-12-02508.00508.00500.00505.00114005749200
2016-12-01509.00509.00502.00505.0075003795000
2016-11-30509.00509.00490.00500.00184009201900
2016-11-29503.00508.00495.00506.00146007336600
2016-11-28503.00505.00498.00504.0076003820400
2016-11-25509.00509.00500.00501.0083004180100
2016-11-24509.00509.00500.00503.00109005497100
2016-11-22510.00512.00505.00505.00133006744800
2016-11-21493.00507.00492.00504.00140007018500
2016-11-18492.00492.00482.00492.0094004602000
2016-11-17484.00493.00482.00490.0060002917300
2016-11-16482.00482.00478.00482.0055002640100
2016-11-15485.00488.00482.00483.0051002470800
2016-11-14477.00487.00471.00481.00131006260300
2016-11-11473.00476.00472.00475.0077003652200
2016-11-10466.00474.00465.00473.0079003700300
2016-11-09483.00483.00450.00459.00157007272800
2016-11-08484.00485.00475.00475.00132006352500
2016-11-07467.00476.00467.00473.0055002588300
2016-11-04495.00495.00460.00467.003630017148700
2016-11-02504.00504.00495.00495.0083004138900
2016-11-01507.00507.00499.00502.0085004278700
2016-10-31505.00506.00498.00500.0092004617500
2016-10-28505.00505.00500.00500.00113005686700
2016-10-27500.00507.00498.00503.0066003310000
2016-10-26501.00505.00496.00497.00104005194400
2016-10-25523.00524.00498.00501.003150016020800
2016-10-24508.00532.00507.00517.004910025508600
2016-10-21511.00514.00503.00514.002510012810000
2016-10-20509.00517.00491.00497.003280016526100
2016-10-19485.00512.00484.00505.005980029929600
2016-10-18493.00493.00485.00488.0091004442100
2016-10-17484.00496.00481.00493.00116005676800
2016-10-14483.00499.00480.00484.00199009694300
2016-10-13492.00497.00465.00483.005200024974300
2016-10-12495.00501.00495.00499.002480012346700
2016-10-11535.00538.00498.00503.005960030873500
2016-10-07536.00558.00535.00538.005170028105100
2016-10-06543.00544.00534.00539.003660019731300
2016-10-05540.00567.00535.00538.0010080055134200
2016-10-04530.00546.00527.00531.004590024590900
2016-10-03545.00559.00524.00536.0012670068236700
2016-09-30590.00590.00546.00550.0011440064574200
2016-09-29593.00604.00581.00593.0010680063149700
2016-09-28648.00648.00590.00613.0015410095009700
2016-09-27595.00630.00584.00630.00259600156160500
2016-09-26675.00680.00635.00635.00438500288978700
2016-09-23762.00762.00707.00715.001024400759332100
2016-09-21642.00662.00617.00662.00594800389337000
2016-09-20582.00600.00532.00562.00522400290883100
2016-09-16745.00745.00596.00612.001216100818460900
2016-09-15625.00645.00622.00645.00368200235474000
2016-09-14545.00545.00545.00545.001840010028000
2016-09-13465.00465.00465.00465.00140006510000
2016-09-12377.00385.00377.00385.0033001254300
2016-09-09380.00384.00375.00377.0063002389700
2016-09-08375.00380.00375.00380.0032001210400
2016-09-07376.00379.00375.00377.001500564900
2016-09-06376.00378.00376.00376.002200828500
2016-09-05373.00377.00373.00376.001700636700
2016-09-02378.00378.00372.00373.0044001648100
2016-09-01376.00378.00376.00378.001100414300
2016-08-31376.00377.00376.00376.00800300900
2016-08-30373.00377.00373.00376.001700638400
2016-08-29373.00374.00373.00373.001300485100
2016-08-26372.00372.00371.00371.001100409100
2016-08-25373.00375.00372.00372.0037001380400
2016-08-24373.00373.00371.00373.001400520500
2016-08-23371.00374.00370.00373.001600594200
2016-08-22372.00375.00372.00375.001300485300
2016-08-19370.00372.00370.00372.001200444700
2016-08-18373.00375.00370.00370.0034001264500
2016-08-17375.00375.00372.00373.00900335800
2016-08-16374.00375.00373.00375.0045001682200
2016-08-15380.00380.00376.00376.002000757000
2016-08-12380.00381.00376.00380.002400906900
2016-08-10376.00382.00376.00382.001200453400
2016-08-09378.00379.00375.00377.002600981700
2016-08-08381.00382.00377.00379.002500946900
2016-08-05382.00382.00381.00381.001000381200
2016-08-04385.00390.00381.00382.002500962600
2016-08-03388.00388.00388.00388.00700271600
2016-08-02383.00389.00380.00388.001900728100
2016-08-01386.00386.00383.00383.001300499600
2016-07-29390.00390.00380.00387.002100805000
2016-07-28386.00390.00385.00390.001700655800
2016-07-27388.00388.00387.00388.001400542300
2016-07-26390.00390.00388.00388.001500584600
2016-07-25393.00393.00390.00390.0028001099600
2016-07-22385.00385.00380.00385.001900729000
2016-07-21382.00387.00382.00385.002100805400
2016-07-20377.00387.00373.00382.0047001778000
2016-07-19388.00389.00373.00377.00150005678300
2016-07-15390.00391.00388.00388.002200856100
2016-07-14391.00391.00390.00390.001300507500
2016-07-13396.00396.00391.00392.0028001102000
2016-07-12380.00397.00380.00396.002300889600
2016-07-11379.00392.00375.00380.0038001454100
2016-07-08388.00389.00371.00379.0050001908100
2016-07-07396.00396.00383.00388.0040001554300
2016-07-06399.00399.00391.00398.0026001026900
2016-07-05400.00400.00396.00400.001900756700
2016-07-04397.00400.00395.00400.001500597000
2016-07-01400.00400.00394.00397.001900752500
2016-06-30400.00400.00395.00400.001300518100
2016-06-29390.00398.00390.00395.001800706600
2016-06-28385.00394.00385.00394.001300505700
2016-06-27388.00397.00388.00389.0051001988200
2016-06-24425.00425.00380.00388.00102004122700
2016-06-23403.00406.00400.00404.001200483500
2016-06-22406.00406.00400.00401.0025001006000
2016-06-21404.00409.00400.00409.002000806000
2016-06-20400.00404.00400.00404.0025001005300
2016-06-17398.00402.00398.00400.001700678900
2016-06-16404.00416.00398.00398.0075003025400
2016-06-15404.00409.00401.00404.002000807500
2016-06-14410.00413.00405.00405.0039001591100
2016-06-13420.00420.00415.00415.0038001583300
2016-06-10420.00421.00419.00420.001500629400
2016-06-09422.00422.00420.00420.001000420700
2016-06-08421.00424.00421.00422.001200506200
2016-06-07419.00421.00419.00421.001100461600
2016-06-06419.00420.00419.00419.00800335300
2016-06-03420.00425.00419.00419.002100881600
2016-06-02420.00424.00420.00422.002000841600
2016-06-01422.00423.00421.00421.001800759400
2016-05-31425.00425.00423.00423.001000423900
2016-05-30423.00430.00423.00426.001800764800
2016-05-27424.00428.00423.00423.001700720100
2016-05-26425.00425.00424.00424.00800339300
2016-05-25431.00432.00425.00427.0029001248100
2016-05-24421.00428.00421.00428.001600675100
2016-05-23423.00423.00422.00423.0030001268900

   ※ 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