[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 
2017-08-1789.0091.0087.0088.0021790019219300
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
2016-11-1580.0083.0079.0080.0055590044629000
2016-11-1483.0085.0083.0084.0016560013939900
2016-11-1182.0084.0082.0083.0013170010857700
2016-11-1083.0083.0082.0083.0013670011272300
2016-11-0983.0084.0077.0081.0041290032911000
2016-11-0882.0085.0082.0084.0023030019207600
2016-11-0781.0082.0081.0081.00702005715000
2016-11-0480.0082.0080.0081.001023008260300
2016-11-0283.0083.0080.0080.0019280015736200
2016-11-0183.0084.0082.0084.00539004479600
2016-10-3182.0084.0082.0084.00600004978900
2016-10-2882.0083.0082.0082.00365003017900
2016-10-2783.0083.0081.0082.0017090014029800
2016-10-2685.0085.0082.0084.00875007260400
2016-10-2584.0085.0083.0084.00562004701500
2016-10-2484.0085.0083.0083.00286002399000
2016-10-2187.0087.0083.0083.0013850011763500
2016-10-2085.0088.0085.0087.0019330016651800
2016-10-1984.0085.0084.0085.00482004050300
2016-10-1883.0085.0083.0084.00309002585900
2016-10-1784.0084.0083.0084.00353002957600
2016-10-1485.0085.0083.0083.0016020013367300
2016-10-1384.0088.0083.0085.0032780027978700
2016-10-1283.0084.0082.0083.0016750013891200
2016-10-1182.0083.0081.0082.00452003701200
2016-10-0782.0083.0081.0081.00525004304300
2016-10-0683.0083.0082.0083.001000008251900
2016-10-0581.0083.0081.0083.00550004503400
2016-10-0483.0083.0080.0082.0012690010294800
2016-10-0383.0083.0082.0083.00388003191300
2016-09-3083.0083.0082.0083.00768006316700
2016-09-2982.0084.0082.0084.0017040014148600
2016-09-2883.0083.0081.0082.001080008781700
2016-09-2782.0083.0081.0082.0014180011687200
2016-09-2687.0087.0080.0082.0098540081111800
2016-09-2389.0089.0083.0087.0065730056186700
2016-09-2188.0089.0087.0089.00817007134500
2016-09-2087.0089.0087.0089.00622005463800
2016-09-1688.0088.0087.0088.00654005714700
2016-09-1588.0088.0086.0088.00130001131900
2016-09-1487.0088.0086.0088.00969008428700
2016-09-1388.0088.0086.0088.0022640019754600
2016-09-1289.0089.0087.0087.0023460020571100
2016-09-0989.0090.0089.0089.001077009623700
2016-09-0890.0090.0089.0089.0016210014509800
2016-09-0790.0091.0089.0091.0014170012716200
2016-09-0690.0091.0089.0091.0017890016093900
2016-09-0591.0094.0088.0090.0068800062354800
2016-09-0291.0091.0089.0091.0015600014010000
2016-09-0191.0092.0090.0090.0032000029003500
2016-08-3196.0098.0091.0091.0059100054793600
2016-08-3095.0097.0094.0096.00470004498700
2016-08-2994.0096.0093.0095.00532005018100
2016-08-2696.0096.0092.0092.0016030015038000
2016-08-2596.0097.0095.0097.00911008727500
2016-08-2494.0098.0094.0097.0032230030878000
2016-08-2394.0095.0092.0094.0016840015658500
2016-08-2293.0094.0092.0094.00800007427300
2016-08-1992.0093.0091.0092.0018060016595600
2016-08-1894.0094.0092.0093.00748006955000
2016-08-1795.0095.0092.0093.0015620014525900
2016-08-1695.0096.0093.0094.0018690017629500
2016-08-15100.00100.0093.0094.0058100055941900
2016-08-12107.00114.0099.00101.003306300352972800

   ※ 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