[2136 JQスタンダード] ヒップ 日足 時系列データ

[2136 JQスタンダード] ヒップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151658.001658.001590.001591.002530040994200
2017-12-141578.001656.001578.001636.003130050614300
2017-12-131617.001617.001571.001578.001750027737000
2017-12-121670.001671.001588.001595.004160067441600
2017-12-111665.001711.001650.001664.002950049294900
2017-12-081690.001722.001625.001649.005330088977500
2017-12-071552.001699.001552.001680.0063000103973900
2017-12-061568.001601.001523.001540.003440053942800
2017-12-051587.001609.001512.001583.005400084574500
2017-12-041736.001736.001580.001587.00102300167180600
2017-12-011753.001771.001665.001723.0067200114956800
2017-11-301805.001826.001710.001751.00105700187247500
2017-11-291716.001867.001675.001832.00154300277047200
2017-11-281666.001715.001591.001715.0086700143892600
2017-11-271683.001754.001635.001698.00154900262508600
2017-11-241461.001683.001425.001662.00217400345260600
2017-11-221500.001530.001424.001463.00110200162873300
2017-11-211471.001650.001410.001466.00377000573363000
2017-11-201411.001480.001344.001385.00508800723214200
2017-11-171177.001205.001161.001180.003250038582700
2017-11-161096.001155.001092.001149.002730030806600
2017-11-151141.001141.001072.001111.004950054902800
2017-11-141189.001190.001150.001153.003370039286200
2017-11-131179.001200.001145.001194.006930081229600
2017-11-101296.001309.001168.001185.00170600208419200
2017-11-091350.001392.001291.001356.006490087175900
2017-11-081290.001329.001275.001323.003060039995200
2017-11-071271.001292.001266.001271.002280029064500
2017-11-061321.001331.001290.001290.003550046507400
2017-11-021336.001336.001301.001301.003270042985500
2017-11-011351.001351.001260.001299.006290081996800
2017-10-311451.001460.001294.001351.00257300352231100
2017-10-301354.001414.001235.001414.00451300617786300
2017-10-271120.001140.001112.001114.001130012704600
2017-10-261101.001119.001080.001114.0088009724600
2017-10-251094.001117.001078.001113.001390015255100
2017-10-241090.001094.001066.001094.0067007247700
2017-10-231070.001089.001063.001080.001270013636900
2017-10-201081.001094.001070.001070.001090011753300
2017-10-191104.001123.001088.001088.0086009505700
2017-10-181117.001117.001100.001100.0065007189100
2017-10-171089.001120.001065.001105.001820019753800
2017-10-161173.001173.001083.001096.002890032371000
2017-10-131186.001197.001143.001143.003710043129000
2017-10-121138.001240.001120.001197.005730067772200
2017-10-111122.001139.001117.001128.001020011524600
2017-10-101124.001140.001100.001120.002240025188300
2017-10-061095.001127.001095.001096.0071007861300
2017-10-051141.001141.001090.001097.002050022760200
2017-10-041145.001147.001113.001128.001080012258100
2017-10-031121.001143.001104.001135.001600017878800
2017-10-021110.001150.001104.001122.002330026214400
2017-09-291139.001162.001070.001101.003700041165200
2017-09-281122.001169.001120.001139.002730031157700
2017-09-271070.001148.001062.001136.003520039404400
2017-09-261105.001105.001050.001065.002720029182100
2017-09-251084.001112.001075.001092.002260024717700
2017-09-221116.001125.001029.001060.007020075380900
2017-09-211242.001246.001114.001126.00115800134787500
2017-09-201189.001238.001170.001231.004240050925600
2017-09-191300.001300.001155.001186.00161800200203100
2017-09-151058.001186.001045.001186.00114700127404100
2017-09-14995.001075.00960.001047.00118600122675600
2017-09-13971.001000.00971.00990.002380023469700
2017-09-12924.00979.00918.00979.003600033858300
2017-09-11917.00927.00916.00924.0092008479800
2017-09-08935.00935.00894.00897.001830016615500
2017-09-07938.00960.00918.00930.002240021013900
2017-09-06843.00943.00839.00918.003660032566600
2017-09-05913.00937.00859.00871.003800034141600
2017-09-04950.00950.00905.00924.004500041956800
2017-09-011000.001000.00970.00976.004130040599000
2017-08-311000.001036.00992.001010.006680067577400
2017-08-30937.00998.00930.00986.006270061113100
2017-08-29880.00950.00851.00947.005910054006500
2017-08-28888.00919.00863.00880.003310029383000
2017-08-25862.00890.00854.00863.003730032521000
2017-08-24819.00853.00819.00853.002980025075600
2017-08-23820.00825.00810.00817.001650013498900
2017-08-22790.00808.00762.00808.001640012803100
2017-08-21788.00803.00771.00787.0030002358300
2017-08-18785.00800.00785.00788.001460011533900
2017-08-17789.00817.00781.00807.001710013623800
2017-08-16793.00793.00771.00786.001760013835100
2017-08-15719.00795.00711.00778.003300025035000
2017-08-14720.00720.00703.00719.001730012360900
2017-08-10759.00763.00730.00732.002170016123400
2017-08-09782.00795.00752.00763.005200040181700
2017-08-08820.00837.00792.00812.004280034936700
2017-08-07756.00818.00756.00778.002780021882700
2017-08-04755.00769.00753.00755.00113008564100
2017-08-03794.00796.00755.00756.002520019382300
2017-08-02759.00808.00759.00786.001630012824600
2017-08-01806.00808.00736.00774.003120024164600
2017-07-31819.00820.00793.00795.002510020232500
2017-07-28792.00816.00780.00816.003130024955500
2017-07-27796.00826.00778.00792.003410027365400
2017-07-26816.00817.00780.00805.005540044184700
2017-07-25871.00886.00808.00815.00194300162528600
2017-07-24749.00886.00749.00886.00420000359997900
2017-07-21719.00740.00710.00736.004330031248900
2017-07-20677.00720.00677.00704.002680018680300
2017-07-19666.00677.00666.00672.0051003425700
2017-07-18666.00668.00662.00668.0048003190500
2017-07-14670.00674.00660.00669.0077005134600
2017-07-13679.00680.00666.00666.0083005604800
2017-07-12665.00682.00664.00672.0098006600400
2017-07-11667.00668.00660.00667.001400928300
2017-07-10668.00669.00659.00663.0043002847400
2017-07-07657.00660.00656.00660.0096006329600
2017-07-06657.00662.00656.00656.0097006376500
2017-07-05661.00662.00651.00662.0076004992800
2017-07-04668.00670.00660.00661.0051003394100
2017-07-03679.00685.00669.00673.002290015521300
2017-06-30641.00665.00641.00665.00127008270300
2017-06-29660.00660.00649.00651.00110007186100
2017-06-28664.00672.00655.00662.00110007318900
2017-06-27660.00670.00660.00664.0086005722600
2017-06-26644.00655.00644.00655.00100006478200
2017-06-23652.00665.00651.00654.0076004983000
2017-06-22645.00660.00645.00651.001560010148800
2017-06-21658.00666.00640.00643.00113007391700
2017-06-20669.00670.00656.00657.0085005645100
2017-06-19678.00678.00658.00666.001780011929000
2017-06-16648.00695.00648.00670.007720051912300
2017-06-15640.00648.00640.00646.00122007845200
2017-06-14648.00664.00636.00637.002640017111500
2017-06-13636.00647.00633.00639.00130008328000
2017-06-12647.00658.00630.00633.004280027427500
2017-06-09673.00704.00657.00657.0010850073721000
2017-06-08675.00695.00650.00653.00240600162026700
2017-06-07697.00697.00697.00697.007580052832600
2017-06-06597.00604.00597.00597.0089005323800
2017-06-05609.00610.00588.00597.001940011645900
2017-06-02581.00606.00581.00600.003900023260800
2017-06-01572.00575.00566.00569.0042002392600
2017-05-31565.00570.00560.00564.0023001299600
2017-05-30575.00575.00565.00565.00800453700
2017-05-29570.00574.00560.00570.0055003127200
2017-05-26565.00570.00562.00569.00106006008300
2017-05-25565.00577.00560.00565.00120006819800
2017-05-24600.00600.00541.00570.0010410058593600
2017-05-23590.00610.00573.00590.005240030915300
2017-05-22560.00595.00560.00595.002100012068600
2017-05-19541.00552.00539.00552.00111006064500
2017-05-18541.00541.00525.00530.0089004769600
2017-05-17550.00550.00542.00542.0083004545200
2017-05-16548.00553.00545.00553.001700930400
2017-05-15544.00547.00538.00547.0061003312900
2017-05-12551.00551.00538.00544.0071003876600
2017-05-11541.00549.00539.00540.00114006174300
2017-05-10541.00546.00541.00542.001800974700
2017-05-09538.00549.00534.00539.0086004638600
2017-05-08552.00552.00537.00542.0085004620100
2017-05-02537.00542.00537.00542.001500810800
2017-05-01543.00543.00525.00541.0028001496800
2017-04-28548.00548.00535.00544.0032001734000
2017-04-27533.00549.00533.00548.0045002432600
2017-04-26526.00549.00526.00540.0076004047300
2017-04-25532.00545.00532.00536.00136007249500
2017-04-24533.00538.00531.00532.0055002934500
2017-04-21525.00532.00524.00532.001700895300
2017-04-20524.00525.00511.00525.0033001714000
2017-04-19517.00518.00508.00517.0021001078700
2017-04-18513.00534.00513.00517.0069003626800
2017-04-17511.00512.00500.00512.0035001764900
2017-04-14513.00513.00503.00511.00109005565000
2017-04-13511.00520.00505.00520.0023001175300
2017-04-12520.00520.00509.00511.0069003560100
2017-04-11531.00531.00528.00531.00400211800
2017-04-10531.00537.00527.00535.001400746200
2017-04-07536.00536.00518.00521.0043002252000
2017-04-06550.00550.00521.00528.00124006584500
2017-04-05554.00554.00551.00551.001500829200
2017-04-04584.00584.00550.00558.0067003769100
2017-04-03588.00588.00577.00579.0025001459600
2017-03-31591.00591.00582.00589.0040002352600
2017-03-30570.00593.00570.00591.0071004163300
2017-03-29565.00569.00564.00569.001600905600
2017-03-28575.00578.00563.00576.0060003438200
2017-03-27562.00575.00562.00575.0054003064000
2017-03-24569.00569.00563.00564.0021001186400
2017-03-23564.00568.00562.00568.0033001866600
2017-03-22569.00569.00561.00564.0019001072100
2017-03-21567.00569.00565.00569.0047002660400
2017-03-17570.00583.00567.00567.00124007100100
2017-03-16572.00577.00570.00577.0031001773200
2017-03-15582.00582.00582.00582.00400232800
2017-03-14583.00583.00575.00582.0018001037400
2017-03-13590.00590.00578.00578.0039002277200
2017-03-10583.00583.00574.00583.0043002502200
2017-03-09588.00588.00581.00581.0028001636300
2017-03-08587.00587.00582.00582.001200701400
2017-03-07591.00591.00583.00587.0027001578800
2017-03-06580.00590.00580.00584.00131007621800
2017-03-03596.00596.00582.00582.00158009236300
2017-03-02590.00598.00571.00593.001950011438000
2017-03-01550.00629.00550.00574.0010710064175100
2017-02-28544.00548.00540.00547.0029001574200
2017-02-27544.00548.00541.00541.0031001687000
2017-02-24534.00540.00532.00540.0049002636100
2017-02-23525.00534.00525.00532.0024001274500
2017-02-22534.00534.00518.00526.00152007973500
2017-02-21537.00537.00532.00534.001500801700
2017-02-20533.00537.00529.00533.0025001330200
2017-02-17530.00536.00527.00536.0035001858800
2017-02-16534.00534.00525.00534.0028001484700
2017-02-15528.00537.00528.00534.001800958500
2017-02-14531.00535.00527.00533.0037001963500
2017-02-13516.00524.00515.00521.0091004725500
2017-02-10523.00527.00515.00526.00181009431800
2017-02-09541.00555.00541.00545.0019001037000
2017-02-08557.00566.00540.00541.0068003746700
2017-02-07558.00562.00540.00562.00126006966800
2017-02-06570.00570.00558.00568.0037002084700
2017-02-03570.00571.00566.00571.0036002051300
2017-02-02574.00574.00570.00570.00500286000
2017-02-01574.00574.00570.00574.0018001028100
2017-01-31580.00580.00572.00575.0067003862100
2017-01-30573.00581.00571.00580.0043002469300
2017-01-27577.00581.00577.00577.0023001331000
2017-01-26580.00581.00573.00575.0060003466200
2017-01-25570.00579.00570.00578.0032001836500
2017-01-24572.00572.00561.00568.0028001585700
2017-01-23565.00581.00564.00570.0059003352800
2017-01-20562.00585.00561.00563.00105005965000
2017-01-19549.00563.00549.00562.0035001945300
2017-01-18555.00555.00544.00550.0026001427200
2017-01-17561.00563.00542.00555.00158008748500
2017-01-16588.00590.00567.00567.00140008118200
2017-01-13583.00593.00583.00589.0086005077100
2017-01-12590.00593.00575.00591.00105006131800
2017-01-11586.00591.00577.00590.00129007559700
2017-01-10580.00593.00570.00586.002550014859300
2017-01-06559.00580.00559.00580.0094005352300
2017-01-05551.00564.00551.00561.0040002229500
2017-01-04545.00556.00541.00556.0057003143400
2016-12-30539.00545.00539.00545.0024001304200
2016-12-29544.00545.00540.00545.0025001356400
2016-12-28549.00549.00542.00549.0031001690400
2016-12-27565.00568.00542.00555.00144007998000
2016-12-26530.00555.00519.00555.00181009678800
2016-12-22529.00533.00525.00531.0050002645000
2016-12-21534.00534.00526.00529.0063003338900
2016-12-20527.00530.00524.00530.0057003008700
2016-12-19512.00524.00512.00524.0040002069700
2016-12-16510.00520.00510.00519.0029001495300
2016-12-15510.00515.00510.00515.0023001177900
2016-12-14511.00511.00509.00510.001600815900
2016-12-13508.00509.00504.00508.0045002286400

   ※ 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