[1783 JQスタンダード] アジアゲートホールディングス 日足 時系列データ

[1783 JQスタンダード] アジアゲー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 
2017-11-2082.0082.0081.0082.00821006672500
2017-11-1782.0083.0081.0081.0018490015102000
2017-11-1680.0082.0079.0082.0026000020854800
2017-11-1583.0084.0080.0080.0034050027829900
2017-11-1485.0085.0083.0083.0018560015557500
2017-11-1385.0085.0084.0085.0012780010773500
2017-11-1084.0085.0083.0084.0016930014255600
2017-11-0984.0086.0084.0085.0025710021757500
2017-11-0884.0085.0083.0085.0030680025758000
2017-11-0785.0086.0084.0085.0017900015227400
2017-11-0687.0088.0085.0085.0036230031293400
2017-11-0287.0087.0086.0086.00718006226100
2017-11-0187.0089.0086.0087.0041330036283200
2017-10-3185.0086.0084.0086.0013750011694400
2017-10-3087.0087.0085.0085.0036530031484700
2017-10-2784.0090.0084.0087.001764300153671200
2017-10-2682.0083.0082.0083.0017140014102500
2017-10-2583.0083.0081.0082.0020900017104300
2017-10-2483.0083.0082.0082.0049740040970100
2017-10-2384.0085.0083.0084.0040580033932500
2017-10-2084.0085.0083.0084.0028620024057700
2017-10-1985.0087.0084.0085.0046710039899400
2017-10-1888.0088.0084.0085.0096560082313200
2017-10-1790.0091.0087.0089.0052640046649600
2017-10-1692.0092.0087.0092.001471700132293000
2017-10-1382.00103.0081.0092.007377600693300500
2017-10-1281.0082.0081.0082.0013200010786200
2017-10-1179.0082.0079.0080.0018000014437700
2017-10-1080.0081.0079.0079.0012820010231700
2017-10-0680.0080.0079.0080.00641005095400
2017-10-0581.0081.0079.0080.0031160024813500
2017-10-0482.0082.0080.0081.0013830011242100
2017-10-0380.0082.0080.0081.0018900015346300
2017-10-0281.0082.0080.0080.0014680011866500
2017-09-2982.0082.0080.0081.001137009178800
2017-09-2881.0083.0081.0081.0016630013524300
2017-09-2780.0082.0080.0081.00517004178200
2017-09-2681.0082.0080.0081.00754006097900
2017-09-2580.0082.0080.0081.001221009895600
2017-09-2282.0082.0080.0080.0023090018648000
2017-09-2183.0084.0081.0082.0021420017630100
2017-09-2082.0084.0082.0082.001151009491400
2017-09-1982.0084.0082.0082.0013040010769400
2017-09-1580.0082.0080.0082.0016570013325300
2017-09-1482.0082.0080.0080.0015430012555900
2017-09-1381.0082.0080.0082.00762006176300
2017-09-1280.0082.0080.0081.001137009186800
2017-09-1179.0080.0078.0079.00672005320800
2017-09-0878.0079.0077.0078.0013940010873600
2017-09-0777.0079.0077.0079.00863006733400
2017-09-0678.0079.0075.0078.0048850037404400
2017-09-0582.0082.0078.0079.0034830027734200
2017-09-0484.0085.0080.0080.0037060030321200
2017-09-0185.0085.0084.0085.00633005355000
2017-08-3184.0085.0083.0083.00745006256700
2017-08-3084.0085.0082.0084.0023620019621200
2017-08-2985.0085.0083.0085.0022920019197000
2017-08-2885.0086.0084.0085.0017180014532300
2017-08-2585.0086.0084.0084.0012620010692800
2017-08-2484.0086.0084.0085.00710006023300
2017-08-2383.0085.0083.0084.0015460012910700
2017-08-2282.0084.0080.0083.0028920023676000
2017-08-2184.0084.0082.0083.0017620014678800
2017-08-1886.0087.0084.0084.0037720032175300
2017-08-1789.0091.0087.0088.0021790019219300
2017-08-1688.0089.0087.0089.001013008917100
2017-08-1586.0089.0085.0089.0020580017884100
2017-08-1488.0088.0082.0088.0059050050199800
2017-08-1092.0094.0090.0090.0032710030162500
2017-08-0994.0096.0090.0094.0049960046228900
2017-08-0898.0099.0094.0095.0053550051115500
2017-08-0796.0098.0095.0098.0015890015453700
2017-08-0497.0097.0095.0095.00845008097000
2017-08-0399.0099.0096.0097.0016190015695600
2017-08-0294.0099.0094.0098.0048750047098600
2017-08-01103.00103.0092.0094.001188300114207700
2017-07-31108.00108.00103.00103.0027630029023300
2017-07-28106.00110.00103.00108.0054650058192900
2017-07-27101.00108.00101.00106.001017500107604600
2017-07-26100.00102.00100.00102.0032090032263100
2017-07-25103.00104.0099.0099.001104200112104300
2017-07-24105.00108.00103.00105.0083820087861600
2017-07-21107.00113.00104.00104.002003900213587900
2017-07-20109.00111.00100.00102.004968600524416700
2017-07-1997.00105.0090.00105.005350200522458600
2017-07-1893.0096.0092.0095.001816200171833700
2017-07-1490.0093.0089.0092.0085910078051300
2017-07-1388.0091.0087.0090.0088840079433200
2017-07-1290.0090.0085.0087.00102410089673300
2017-07-1191.0092.0088.0090.0075060067351000
2017-07-1090.0091.0089.0091.0020950018871700
2017-07-0791.0091.0088.0088.0042450038048700
2017-07-0691.0092.0090.0090.0042690038760700
2017-07-0590.0091.0088.0089.0049900044622100
2017-07-0492.0094.0088.0089.001904600174165200
2017-07-0385.0092.0084.0090.002036500180687200
2017-06-3084.0085.0080.0083.0087520071475700
2017-06-2983.0084.0082.0084.0012800010579800
2017-06-2884.0084.0082.0083.0025160020959000
2017-06-2783.0085.0082.0084.0027070022696100
2017-06-2682.0084.0082.0083.00613005068000
2017-06-2383.0084.0082.0083.001106009188800
2017-06-2284.0085.0083.0083.0013470011306400
2017-06-2182.0085.0081.0083.0023780019875900
2017-06-2082.0083.0081.0081.0021490017521500
2017-06-1983.0083.0081.0081.00984008102800
2017-06-1683.0084.0082.0082.0013680011294700
2017-06-1584.0084.0083.0084.001087009071600
2017-06-1483.0084.0082.0084.001115009261800
2017-06-1383.0085.0082.0084.00813006783900
2017-06-1284.0085.0083.0084.0015940013363800
2017-06-0982.0084.0081.0084.0020900017245100
2017-06-0881.0082.0080.0082.0020170016202700
2017-06-0781.0082.0080.0081.00617004986400
2017-06-0684.0084.0081.0082.0017770014519300
2017-06-0583.0084.0082.0084.0024930020802300
2017-06-0285.0086.0084.0084.0033340028241900
2017-06-0181.0085.0081.0085.0027780023011400
2017-05-3182.0082.0080.0082.00982007981900
2017-05-3083.0083.0080.0082.0022950018740500
2017-05-2978.0082.0078.0081.0029380023748800
2017-05-2678.0078.0077.0077.00663005168600
2017-05-2578.0079.0076.0078.00832006475500
2017-05-2477.0078.0076.0078.00324002492600
2017-05-2377.0079.0076.0076.0016450012758100
2017-05-2276.0077.0075.0077.00547004187000
2017-05-1975.0076.0075.0075.0012600950300
2017-05-1876.0076.0075.0075.001223009211000
2017-05-1777.0077.0076.0076.00323002482600
2017-05-1676.0077.0075.0076.00485003687300
2017-05-1577.0077.0075.0075.0028630021935900
2017-05-1279.0080.0078.0080.00425003350500
2017-05-1180.0080.0078.0078.00775006122300
2017-05-1079.0080.0078.0079.00629004968500
2017-05-0978.0079.0077.0079.00277002165500
2017-05-0878.0078.0077.0077.00420003266300
2017-05-0278.0078.0077.0077.00155001201400
2017-05-0178.0078.0077.0078.00727005646800
2017-04-2878.0079.0078.0079.00144001123800
2017-04-2779.0079.0077.0079.00314002450900
2017-04-2677.0079.0077.0079.00231001794800
2017-04-2578.0078.0076.0077.00878006768700
2017-04-2479.0079.0078.0078.00507003971700
2017-04-2178.0079.0077.0078.00413003215600
2017-04-2079.0079.0077.0077.00199001553100
2017-04-1979.0079.0077.0079.00319002490900
2017-04-1878.0078.0076.0078.00698005414900
2017-04-1774.0077.0074.0076.00310002337100
2017-04-1474.0076.0074.0074.00432003208100
2017-04-1374.0074.0072.0073.0026320019199100
2017-04-1275.0076.0074.0074.001015007607400
2017-04-1177.0077.0075.0075.0015580011803400
2017-04-1077.0079.0077.0077.001157008946800
2017-04-0778.0079.0078.0078.00928007247000
2017-04-0680.0080.0078.0078.0018230014352600
2017-04-0579.0080.0079.0080.001024008122400
2017-04-0481.0082.0079.0080.00512004111400
2017-04-0381.0081.0079.0081.00874007023900
2017-03-3181.0083.0080.0081.001109009016700
2017-03-3079.0083.0079.0081.0029510024031600
2017-03-2980.0080.0079.0079.00691005510800
2017-03-2878.0080.0078.0079.00152001201800
2017-03-2780.0080.0078.0078.00991007849600
2017-03-2479.0080.0078.0080.00387003079600
2017-03-2379.0080.0078.0078.0021350016862400
2017-03-2281.0082.0079.0080.0031030025029700
2017-03-2178.0082.0078.0081.0038080030478700
2017-03-1780.0080.0079.0079.00804006352700
2017-03-1679.0080.0079.0079.00381003010000
2017-03-1579.0080.0078.0079.001065008423300
2017-03-1479.0080.0079.0079.00470003714700
2017-03-1380.0080.0079.0079.00438003470700
2017-03-1078.0080.0078.0080.00861006809200
2017-03-0980.0080.0078.0079.001074008490100
2017-03-0880.0080.0079.0080.001041008236500
2017-03-0780.0081.0079.0079.00381003047400
2017-03-0680.0081.0079.0080.0024560019658200
2017-03-0379.0081.0079.0080.001025008157000
2017-03-0280.0080.0079.0080.001055008362800
2017-03-0180.0080.0078.0079.0013140010396800
2017-02-2879.0080.0079.0080.00354002803400
2017-02-2780.0080.0079.0079.001257009990000
2017-02-2480.0081.0080.0080.00244001956300
2017-02-2381.0081.0080.0080.00684005484000
2017-02-2281.0081.0080.0080.00216001736700
2017-02-2180.0081.0080.0080.00537004304900
2017-02-2080.0081.0080.0080.00683005477300
2017-02-1781.0081.0080.0080.00387003109100
2017-02-1681.0081.0080.0080.00282002276600
2017-02-1581.0081.0080.0080.00623005031000
2017-02-1480.0081.0078.0081.0023760019019300
2017-02-1379.0080.0078.0079.0020060015798500
2017-02-1080.0080.0078.0078.0023570018545600
2017-02-0979.0081.0079.0080.001146009093200
2017-02-0881.0081.0076.0079.0061300048610500
2017-02-0782.0082.0081.0082.00206001685300
2017-02-0681.0082.0080.0081.00695005634900
2017-02-0382.0082.0081.0082.001037008431600
2017-02-0282.0082.0081.0082.0013110010668900
2017-02-0182.0084.0082.0082.0016320013427000
2017-01-3183.0083.0082.0082.00533004397500
2017-01-3084.0084.0083.0084.00873007271700
2017-01-2784.0084.0082.0083.001089009041200
2017-01-2684.0084.0083.0083.001143009523000
2017-01-2582.0084.0082.0083.00692005772500
2017-01-2482.0083.0081.0082.0013200010827100
2017-01-2383.0084.0082.0082.0023610019527300
2017-01-2083.0084.0082.0083.00931007755500
2017-01-1984.0084.0083.0084.00811006801100
2017-01-1883.0084.0082.0082.0016320013428600
2017-01-1785.0085.0082.0083.0012170010104800
2017-01-1684.0086.0083.0084.0033880028466100
2017-01-1385.0088.0080.0082.0091790077074100
2017-01-1284.0087.0083.0086.0041130034866900
2017-01-1184.0085.0083.0084.0018860015856800
2017-01-1085.0087.0084.0084.0040020033892000
2017-01-0685.0087.0085.0087.0011840010138700
2017-01-0587.0088.0085.0085.0043960037925300
2017-01-0486.0089.0086.0088.00842007379100
2016-12-3086.0088.0085.0087.0022330019324900
2016-12-2990.0090.0088.0088.00981008684800
2016-12-2888.0091.0088.0090.0016620014774400
2016-12-2788.0089.0086.0088.0038210033316400
2016-12-2693.0093.0088.0090.0024210021879300
2016-12-2294.0095.0092.0092.0018440017241700
2016-12-2195.0097.0095.0095.0028350027106100
2016-12-2090.0097.0090.0096.0055890052293800
2016-12-1993.0093.0090.0090.0048390044486700
2016-12-1695.0096.0094.0094.0026600025256200
2016-12-1595.0096.0094.0095.0019810018732700
2016-12-1496.0097.0093.0096.0048490046115900
2016-12-1396.0097.0094.0095.0050880048804900
2016-12-1291.0096.0090.0095.0058290054613800
2016-12-0991.0098.0089.0090.002308300216896200
2016-12-0889.0092.0087.0089.0053630047817700
2016-12-0786.0089.0085.0089.0045400039714300
2016-12-0684.0087.0083.0087.0038170032765300
2016-12-0584.0084.0083.0084.00953007924500
2016-12-0285.0085.0084.0084.00788006680000
2016-12-0186.0086.0084.0085.001075009154400
2016-11-3084.0086.0084.0086.0024910021149300
2016-11-2984.0086.0083.0084.0020710017432700
2016-11-2883.0084.0082.0084.0016000013222000
2016-11-2581.0083.0081.0083.0019960016320800
2016-11-2480.0082.0080.0081.001166009440300
2016-11-2281.0081.0080.0080.00745005982800
2016-11-2180.0081.0080.0080.00580004656200
2016-11-1880.0081.0080.0080.001131009049700
2016-11-1780.0081.0079.0079.0018280014614000
2016-11-1681.0081.0080.0080.00989007967300

   ※ 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