[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 
2017-11-24514.00520.00513.00517.0070003607600
2017-11-22515.00515.00506.00513.0067003420000
2017-11-21518.00518.00508.00508.0060003074400
2017-11-20508.00509.00506.00508.0071003608100
2017-11-17501.00508.00501.00508.0030001514200
2017-11-16503.00503.00499.00499.0046002302100
2017-11-15516.00516.00489.00498.002450012351400
2017-11-14519.00523.00516.00523.0086004472400
2017-11-13518.00519.00513.00513.0070003613700
2017-11-10515.00519.00514.00518.0041002115900
2017-11-09520.00520.00511.00518.00105005418300
2017-11-08515.00520.00515.00518.0045002328600
2017-11-07520.00520.00510.00515.00116005970400
2017-11-06514.00521.00514.00520.00121006256900
2017-11-02514.00515.00513.00514.0059003032900
2017-11-01514.00514.00510.00513.0043002205300
2017-10-31507.00510.00507.00510.0059003001200
2017-10-30505.00506.00503.00506.0046002321100
2017-10-27505.00506.00497.00504.0095004768500
2017-10-26504.00505.00503.00504.001900956900
2017-10-25505.00506.00502.00502.0058002924900
2017-10-24502.00505.00501.00505.0060003016800
2017-10-23498.00501.00494.00500.0080003978900
2017-10-20501.00501.00498.00498.0044002193800
2017-10-19502.00503.00498.00498.0054002699700
2017-10-18499.00501.00498.00500.0039001948800
2017-10-17499.00499.00498.00499.001300648500
2017-10-16503.00503.00498.00500.0077003843900
2017-10-13502.00503.00500.00500.0025001253900
2017-10-12505.00505.00499.00499.0074003708500
2017-10-11505.00505.00500.00501.0034001708300
2017-10-10501.00509.00501.00503.0047002365400
2017-10-06500.00504.00500.00504.0047002354100
2017-10-05504.00506.00500.00500.0082004124700
2017-10-04504.00508.00502.00503.00101005100100
2017-10-03510.00510.00501.00502.00144007283200
2017-10-02501.00510.00495.00499.002040010276400
2017-09-29495.00499.00494.00499.0048002380700
2017-09-28493.00496.00492.00492.0092004549200
2017-09-27490.00494.00488.00494.0052002559000
2017-09-26492.00492.00481.00486.00122005960100
2017-09-25490.00492.00482.00483.0079003847700
2017-09-22485.00486.00481.00484.0035001689900
2017-09-21487.00487.00481.00483.0057002755700
2017-09-20485.00485.00481.00485.0080003866600
2017-09-19477.00480.00475.00480.0050002388800
2017-09-15475.00475.00472.00475.0023001088800
2017-09-14473.00475.00473.00475.002100994700
2017-09-13479.00479.00474.00474.0031001475000
2017-09-12474.00478.00474.00478.001500714100
2017-09-11475.00476.00474.00474.001400664900
2017-09-08473.00474.00472.00473.001900898700
2017-09-07473.00473.00472.00472.001000472400
2017-09-06468.00474.00466.00473.0032001499200
2017-09-05478.00478.00470.00470.0034001602100
2017-09-04477.00479.00473.00478.0031001476200
2017-09-01479.00479.00476.00477.002000954200
2017-08-31480.00480.00477.00479.0034001626300
2017-08-30480.00480.00479.00480.0027001295600
2017-08-29476.00480.00473.00480.0029001386200
2017-08-28476.00477.00473.00476.0024001142100
2017-08-25476.00476.00472.00472.0027001283000
2017-08-24471.00472.00469.00469.001400659300
2017-08-23472.00472.00471.00471.00600282900
2017-08-22474.00475.00471.00471.001800852800
2017-08-21470.00475.00469.00471.001000472300
2017-08-18467.00472.00467.00472.0022001034100
2017-08-17476.00476.00461.00472.0082003831100
2017-08-16476.00476.00471.00476.001000473400
2017-08-15473.00477.00472.00475.0025001185900
2017-08-14475.00475.00472.00474.0031001469100
2017-08-10477.00481.00472.00480.0049002334800
2017-08-09480.00480.00471.00478.0043002044600
2017-08-08476.00481.00476.00479.0044002106900
2017-08-07480.00480.00476.00479.0036001722300
2017-08-04474.00480.00473.00480.0039001854900
2017-08-03475.00475.00471.00472.001800853400
2017-08-02473.00473.00470.00471.001500708600
2017-08-01470.00472.00469.00471.001800845900
2017-07-31471.00471.00469.00470.00600282100
2017-07-28474.00475.00470.00474.0032001512100
2017-07-27475.00475.00471.00471.001300613900
2017-07-26477.00477.00471.00475.0028001328300
2017-07-25477.00477.00468.00477.0058002752300
2017-07-24470.00472.00470.00472.002000941400
2017-07-21473.00473.00466.00470.0027001271300
2017-07-20473.00473.00466.00469.0035001643100
2017-07-19474.00474.00468.00468.0048002255300
2017-07-18471.00474.00470.00470.002000941700
2017-07-14474.00474.00469.00473.001700800200
2017-07-13470.00473.00470.00470.0024001131100
2017-07-12473.00473.00470.00473.001100519400
2017-07-11470.00474.00469.00474.0038001787500
2017-07-10474.00476.00472.00474.0035001661200
2017-07-07470.00470.00470.00470.0020094000
2017-07-06471.00475.00466.00470.0052002443600
2017-07-05470.00471.00465.00465.0056002619800
2017-07-04471.00471.00470.00470.001900894100
2017-07-03471.00471.00469.00471.0059002774700
2017-06-30471.00473.00469.00471.0024001130500
2017-06-29468.00472.00466.00472.0037001732100
2017-06-28470.00471.00469.00471.001800845400
2017-06-27473.00474.00465.00470.0035001646000
2017-06-26471.00475.00466.00472.0058002729600
2017-06-23480.00480.00473.00473.0092004399700
2017-06-22474.00474.00469.00473.0028001322300
2017-06-21475.00476.00472.00474.0060002848800
2017-06-20467.00474.00467.00471.0084003964000
2017-06-19471.00471.00467.00467.0031001454600
2017-06-16468.00468.00466.00467.0022001027400
2017-06-15465.00468.00465.00467.0050002326900
2017-06-14469.00474.00469.00470.0030001417700
2017-06-13467.00473.00467.00469.002100985500
2017-06-12472.00474.00471.00473.00700330700
2017-06-09473.00473.00472.00472.00400189100
2017-06-08473.00477.00472.00472.0041001944100
2017-06-07472.00476.00472.00473.001300614900
2017-06-06475.00475.00472.00473.001400663100
2017-06-05471.00475.00470.00472.0036001699200
2017-06-02470.00471.00470.00471.001200564400
2017-06-01467.00472.00467.00470.002000939100
2017-05-31470.00474.00467.00468.0022001034500
2017-05-30465.00466.00465.00466.001600744300
2017-05-29469.00470.00464.00465.0023001075400
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

   ※ 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