[2144 JQグロース] やまねM 日足 時系列データ

[2144 JQグロース] やまねM (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1224210.0024500.0024210.0024500.008195130
2013-07-1124400.0024400.0024200.0024200.0020485060
2013-07-1024500.0024500.0024500.0024500.007171500
2013-07-0924500.0024500.0024300.0024300.00497800
2013-07-0824510.0024520.0024200.0024200.0014341760
2013-07-0524120.0024510.0024120.0024510.0013314930
2013-07-0424300.0024510.0024150.0024510.005121970
2013-07-0324100.0024310.0024030.0024030.00496570
2013-07-0224400.0024600.0024000.0024010.0013317010
2013-07-0124030.0024210.0023510.0024210.0019452620
2013-06-2825000.0025000.0023350.0024000.0039924990
2013-06-2724750.0024750.0024750.0024750.00124750
2013-06-2625750.0025750.0025000.0025000.004102250
2013-06-2525500.0026490.0023200.0026000.00421058030
2013-06-2424000.0024500.0024000.0024500.0025608600
2013-06-2124950.0025000.0024950.0025000.0016399950
2013-06-2024000.0025000.0024000.0025000.0016389080
2013-06-1900
2013-06-1825000.0025490.0025000.0025490.00250490
2013-06-1725000.0025000.0025000.0025000.0012300000
2013-06-1425000.0025000.0025000.0025000.0028700000
2013-06-1324940.0024980.0024200.0024980.0013323140
2013-06-1223600.0024990.0023600.0024950.0017407720
2013-06-1124500.0024600.0024500.0024500.007171600
2013-06-1024660.0024990.0024660.0024990.00499010
2013-06-0725000.0025100.0024120.0024300.001333314010
2013-06-0625210.0027000.0025000.0025010.003659178010
2013-06-0525400.0025450.0025400.0025450.00250850
2013-06-0426040.0026050.0025040.0026050.0028727360
2013-06-0325800.0025800.0025000.0025300.00441112930
2013-05-3125910.0025920.0025900.0025920.006155460
2013-05-3026000.0026000.0026000.0026000.009234000
2013-05-2926040.0026090.0026040.0026090.00378220
2013-05-2826470.0026470.0026000.0026000.005130940
2013-05-2726700.0026700.0026050.0026050.00411086060
2013-05-2427300.0027600.0026650.0026650.00842274990
2013-05-2328490.0028490.0026910.0027000.0025684090
2013-05-2227000.0028500.0026670.0028490.0017471860
2013-05-2128800.0028800.0026550.0027200.00411100850
2013-05-2028190.0029980.0027520.0028300.001183376170
2013-05-1727330.0027500.0026030.0027430.002215958150
2013-05-1626060.0026880.0026000.0026050.00541410170
2013-05-1526600.0026600.0026200.0026200.00461216450
2013-05-1426250.0026250.0026000.0026200.0012313260
2013-05-1326680.0026750.0026000.0026020.001413736440
2013-05-1026550.0026690.0026520.0026520.006159680
2013-05-0927000.0027000.0026400.0026460.0022590050
2013-05-0826510.0027050.0026510.0027000.0019507690
2013-05-0727090.0027090.0026300.0026320.00401064140
2013-05-0226800.0027490.0026000.0026600.00601589230
2013-05-0126310.0027430.0026310.0026600.001303491740
2013-04-3026000.0026000.0025410.0025810.00491266080
2013-04-2626010.0026500.0026010.0026300.0032840080
2013-04-2525900.0026200.0025900.0025900.0031805900
2013-04-2425990.0026000.0025510.0025890.0037950610
2013-04-2325500.0026000.0025500.0025800.0016413530
2013-04-2225890.0025890.0025230.0025500.0012306230
2013-04-1925690.0025690.0025550.0025670.004102590
2013-04-1825240.0025510.0025100.0025500.0027685820
2013-04-1725770.0025770.0024990.0025020.00671684640
2013-04-1625210.0025960.0025210.0025270.007179120
2013-04-1525300.0025970.0025300.0025600.0015381570
2013-04-1226000.0026000.0025300.0025800.0018464680
2013-04-1125470.0025470.0025000.0025470.0026654540
2013-04-1025300.0025500.0025060.0025100.0031785590
2013-04-0925310.0025500.0025050.0025390.0027682600
2013-04-0825890.0025890.0025070.0025490.0010253770
2013-04-0525310.0025940.0025150.0025200.0031787880
2013-04-0425990.0025990.0025260.0025270.008203330
2013-04-0325410.0026000.0025410.0026000.0013336710
2013-04-0225020.0025770.0025020.0025140.0026654270
2013-04-0126200.0026200.0025010.0025010.00651683240
2013-03-2926010.0026110.0025460.0025700.001594101180
2013-03-2828500.0028500.0027510.0027510.0014396610
2013-03-2726530.0028350.0026530.0028350.0031862010
2013-03-2628650.0028800.0028000.0028200.00732084520
2013-03-2528360.0029680.0028360.0028650.001193411340
2013-03-2228460.0030000.0028300.0030000.001093140800
2013-03-2128150.0028480.0027900.0028480.00732057120
2013-03-1928350.0028450.0028060.0028150.00641812050
2013-03-1828450.0028450.0028070.0028090.0017478180
2013-03-1527900.0028500.0027600.0028480.00872434750
2013-03-1427960.0027960.0027900.0027900.0011307320
2013-03-1327790.0027980.0027080.0027980.0013355060
2013-03-1228000.0028000.0027510.0027510.0019527310
2013-03-1127990.0027990.0027900.0027900.00611703010
2013-03-0827790.0027980.0027500.0027800.0011304180
2013-03-0727010.0027980.0027010.0027800.0030824190
2013-03-0626900.0026980.0026660.0026980.0030805760
2013-03-0526800.0027200.0026800.0026820.00541453980
2013-03-0426500.0027000.0026050.0026980.00481273720
2013-03-0126000.0026890.0026000.0026890.007185750
2013-02-2825900.0026300.0025900.0026000.00571480800
2013-02-2725900.0025900.0025900.0025900.0024621600
2013-02-2625500.0025980.0025500.0025980.005128280
2013-02-2526980.0026980.0024820.0026470.0032824710
2013-02-2226600.0027000.0026000.0026000.004106590
2013-02-2126060.0026060.0026000.0026000.00378110
2013-02-2026410.0026440.0026410.0026440.004105700
2013-02-1925600.0026000.0025600.0026000.004103590
2013-02-1825100.0025100.0025100.0025100.0011276100
2013-02-1526000.0026000.0025100.0025100.0023590470
2013-02-1400
2013-02-1300
2013-02-1227010.0028000.0027010.0028000.0026726020
2013-02-0827550.0027550.0027500.0027500.009247580
2013-02-0727520.0027520.0027520.0027520.0011302720
2013-02-0627600.0028000.0027530.0027540.0031854800
2013-02-0528010.0028500.0027530.0027540.0020565060
2013-02-0427860.0028010.0027860.0028010.009251200
2013-02-0128040.0028830.0027000.0027360.001865206470
2013-01-3127090.0029800.0027090.0029800.001263561050
2013-01-3026250.0026990.0026250.0026980.0020528480
2013-01-2926100.0027100.0026100.0027100.00551446030
2013-01-2825470.0025840.0025460.0025830.0016409390
2013-01-2525400.0025430.0025400.0025430.0011279460
2013-01-2425400.0025400.0025300.0025390.0020507040
2013-01-2325110.0025400.0025020.0025400.0020504800
2013-01-2225320.0025340.0025320.0025340.007177310
2013-01-2125300.0025300.0024800.0025300.008201030
2013-01-1825370.0025370.0025010.0025010.008200800
2013-01-1700
2013-01-1625390.0025400.0025000.0025400.0034856480
2013-01-1525110.0025430.0025110.0025130.009226660
2013-01-1125490.0025530.0023760.0024850.00641590810
2013-01-1025540.0025550.0025540.0025550.004102180
2013-01-0925130.0025390.0024900.0025010.0027678690
2013-01-0825380.0025480.0025380.0025480.0011280130
2013-01-0725370.0025500.0025370.0025380.0024609310
2013-01-0425500.0025500.0024810.0025390.0013325790
2012-12-2825500.0025500.0025400.0025400.0019483600
2012-12-2725440.0025440.0024500.0025000.0019470950
2012-12-2625740.0025740.0024240.0024240.00499960
2012-12-2525000.0025000.0024210.0024500.00822039570
2012-12-2124880.0024880.0024870.0024880.00374630
2012-12-2024880.0024880.0024880.0024880.00124880
2012-12-1924890.0024890.0024100.0024110.0011268270
2012-12-1824890.0024890.0024890.0024890.00124890
2012-12-1724300.0024350.0024300.0024350.008194450
2012-12-1424210.0024600.0024210.0024600.0026630230
2012-12-1324500.0024500.0024060.0024060.005121180
2012-12-1224980.0025000.0024000.0024000.0033804840
2012-12-1100
2012-12-1024170.0024990.0024170.0024990.00374150
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0425140.0025140.0025000.0025140.0013325700
2012-12-0300
2012-11-3000
2012-11-2924400.0024500.0024400.0024500.00497800
2012-11-2824480.0024480.0024480.0024480.00124480
2012-11-2725150.0025150.0023660.0023660.005121220
2012-11-2625350.0025350.0025150.0025150.008202600
2012-11-2224800.0025150.0024790.0025150.0016400140
2012-11-2124760.0024790.0024760.0024790.00249550
2012-11-2024320.0024780.0024150.0024760.0011270810
2012-11-1924620.0024620.0024150.0024150.007170050
2012-11-1624830.0024830.0024100.0024120.0022534170
2012-11-1523850.0024840.0023000.0024840.0041965190
2012-11-1424020.0024020.0023800.0023800.0034814940
2012-11-1324600.0024600.0024240.0024240.00373440
2012-11-1225300.0025300.0024300.0024790.00374390
2012-11-0925400.0025500.0025000.0025300.0024607910
2012-11-0825400.0025400.0025400.0025400.00250800
2012-11-0725300.0025400.0025000.0025400.0016405500
2012-11-0625500.0025500.0025300.0025300.008202600
2012-11-0525280.0025500.0025280.0025500.0014356560
2012-11-0225300.0025630.0025280.0025280.00491240140
2012-11-0125000.0025300.0025000.0025280.007176420
2012-10-3100
2012-10-3025500.0025500.0025000.0025000.0026657820
2012-10-2924510.0025480.0024510.0025460.009224420
2012-10-2624900.0024900.0024900.0024900.006149400
2012-10-2525350.0025350.0025350.0025350.0017430950
2012-10-2425100.0025100.0025100.0025100.00375300
2012-10-2325400.0025400.0025000.0025000.0017425410
2012-10-2225030.0025400.0025000.0025400.005125810
2012-10-1924600.0025030.0024600.0025030.006148460
2012-10-1800
2012-10-1725600.0025600.0025600.0025600.00125600
2012-10-1600
2012-10-1524420.0024420.0024420.0024420.005122100
2012-10-1224520.0024520.0024520.0024520.00373560
2012-10-1125100.0025100.0024520.0024520.00499710
2012-10-1024430.0024430.0024430.0024430.00124430
2012-10-0924410.0024410.0024410.0024410.00497640
2012-10-0524410.0024410.0024410.0024410.00248820
2012-10-0400
2012-10-0324070.0024070.0024070.0024070.00124070
2012-10-0224950.0024950.0024070.0024070.007173320
2012-10-0124000.0025000.0024000.0025000.007171000
2012-09-2824100.0024100.0024100.0024100.00248200
2012-09-2700
2012-09-2625100.0025100.0025100.0025100.00125100
2012-09-2524600.0024600.0024600.0024600.006147600
2012-09-2424100.0024100.0024100.0024100.006144600
2012-09-2100
2012-09-2024800.0025150.0024430.0024430.0023575860
2012-09-1924520.0024800.0024500.0024800.009221460
2012-09-1825150.0025150.0024500.0024500.0010246950
2012-09-1426000.0026000.0025160.0025160.00251160
2012-09-1326890.0026890.0025500.0026000.0010260100
2012-09-1227900.0027900.0027700.0027700.007194900
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0524760.0024760.0024760.0024760.007173320
2012-09-0426000.0026800.0024760.0024760.0010260750
2012-09-0324500.0024500.0024500.0024500.00124500
2012-08-3124500.0024500.0024500.0024500.007171500
2012-08-3000
2012-08-2925230.0025500.0025230.0025500.009228030
2012-08-2825950.0025950.0025200.0025230.0014354360
2012-08-2726100.0026100.0026000.0026000.0010260700
2012-08-2426000.0026000.0026000.0026000.00252000
2012-08-2325500.0026000.0025500.0026000.0035901330
2012-08-2225570.0025570.0025500.0025500.005127780
2012-08-2125500.0025500.0025250.0025250.005126750
2012-08-2025500.0025500.0025500.0025500.00251000
2012-08-1725500.0025500.0025500.0025500.00251000
2012-08-1625500.0025500.0025300.0025500.0024610600
2012-08-1525790.0025800.0025500.0025500.0017435880
2012-08-1425790.0025790.0025790.0025790.00251580
2012-08-1325790.0025790.0025790.0025790.00251580
2012-08-1025780.0025790.0025780.0025790.009232030
2012-08-0900
2012-08-0800
2012-08-0725800.0025800.0025800.0025800.00125800
2012-08-0625890.0025890.0025800.0025800.0018465660
2012-08-0325400.0026190.0025400.0025900.0027690130
2012-08-0225050.0025800.0023800.0025400.00882204860
2012-08-0123710.0023800.0023650.0023790.009213730
2012-07-3123290.0023900.0023190.0023900.0016374550
2012-07-3023800.0023880.0023500.0023790.0010237240
2012-07-2723550.0023550.0023310.0023350.008187710
2012-07-2624000.0024000.0023530.0023550.0038908910
2012-07-2526200.0030400.0024000.0024170.0047913543290
2012-07-2425600.0025600.0025400.0025400.006152610
2012-07-2326000.0026000.0026000.0026000.005130000
2012-07-2000
2012-07-1925800.0025800.0025800.0025800.00377400
2012-07-1825600.0025600.0025600.0025600.00251200
2012-07-1700
2012-07-1300
2012-07-1225300.0025700.0025300.0025700.0010256600
2012-07-1125000.0026000.0024800.0024800.0031787480
2012-07-1000
2012-07-0900

   ※ 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