[2144 JQグロース] やまねメディカル 日足 時系列データ

[2144 JQグロース] やまねメディカル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23211.00215.00208.00209.00294006196300
2017-06-22210.00213.00210.00212.002300488900
2017-06-21209.00210.00208.00210.0066001377500
2017-06-20213.00213.00206.00213.00147003129400
2017-06-19215.00215.00213.00213.002900621700
2017-06-16212.00213.00211.00213.001500317600
2017-06-1500
2017-06-14211.00213.00203.00213.003300684900
2017-06-13213.00213.00210.00212.0075001592700
2017-06-12210.00212.00209.00211.0051001076300
2017-06-09203.00208.00203.00208.002500515200
2017-06-08203.00206.00203.00206.001000204300
2017-06-07206.00206.00202.00206.0088001800500
2017-06-06206.00208.00205.00207.0053001099000
2017-06-05206.00208.00206.00208.001300268300
2017-06-02206.00209.00206.00209.0054001122200
2017-06-01208.00208.00208.00208.001100228800
2017-05-31205.00206.00205.00206.0040082300
2017-05-30207.00207.00204.00206.002100431100
2017-05-29207.00207.00207.00207.0030062100
2017-05-26205.00205.00202.00205.002600529300
2017-05-25205.00210.00205.00209.003700768000
2017-05-24204.00208.00204.00207.003000616700
2017-05-23206.00206.00206.00206.0040082400
2017-05-22205.00206.00203.00205.001900388700
2017-05-19205.00205.00202.00202.0020040700
2017-05-18200.00206.00199.00205.0068001370700
2017-05-17202.00206.00201.00202.004700952600
2017-05-16208.00210.00200.00209.0087001783500
2017-05-15211.00212.00208.00208.0048001006500
2017-05-12205.00212.00205.00212.002900607700
2017-05-11207.00212.00207.00208.00152003189200
2017-05-10203.00207.00203.00207.004400903800
2017-05-09207.00207.00202.00204.003600733100
2017-05-08205.00206.00203.00205.0076001555000
2017-05-02195.00202.00195.00200.0091001794100
2017-05-01201.00203.00200.00200.0067001348000
2017-04-28202.00204.00200.00200.0083001667900
2017-04-27198.00202.00198.00201.0063001255900
2017-04-26198.00207.00198.00198.00253005097700
2017-04-25200.00200.00199.00199.0040079900
2017-04-24201.00202.00197.00197.0053001057500
2017-04-21198.00200.00198.00200.001600317600
2017-04-20200.00200.00196.00199.00115002272900
2017-04-19193.00204.00188.00200.00163003195600
2017-04-18193.00195.00190.00190.003200613000
2017-04-17182.00189.00182.00185.0065001195100
2017-04-14191.00192.00191.00192.00700133900
2017-04-13188.00189.00184.00188.0070001299600
2017-04-12195.00195.00179.00188.00240004520100
2017-04-11196.00199.00194.00196.00111002176500
2017-04-10204.00206.00163.00199.00454008898400
2017-04-07208.00208.00204.00205.004000829000
2017-04-06203.00205.00201.00202.0095001924800
2017-04-05201.00211.00201.00201.00146002978800
2017-04-04205.00209.00200.00200.00383007790600
2017-04-03222.00238.00205.00205.0022540049801200
2017-03-31206.00222.00206.00215.0010160021755000
2017-03-30207.00209.00207.00208.002000415100
2017-03-29207.00207.00206.00207.004800993200
2017-03-28201.00208.00201.00207.0066001355800
2017-03-27206.00206.00203.00203.003200657000
2017-03-24202.00204.00202.00204.004900991300
2017-03-23199.00202.00199.00199.002000399500
2017-03-22200.00202.00199.00199.0062001241600
2017-03-21202.00203.00200.00203.001800363100
2017-03-17203.00203.00199.00202.004300865000
2017-03-16201.00202.00200.00201.003800763900
2017-03-15199.00200.00197.00200.0073001452600
2017-03-14202.00202.00197.00200.007930015855800
2017-03-13204.00204.00198.00200.00360007253100
2017-03-10205.00205.00204.00205.002100429400
2017-03-09203.00206.00203.00206.003900797600
2017-03-08206.00207.00202.00202.00173003530200
2017-03-07206.00206.00204.00205.0054001105800
2017-03-06208.00208.00206.00207.003000620700
2017-03-03207.00209.00206.00207.004500932000
2017-03-02208.00208.00206.00206.00110002275400
2017-03-01206.00213.00206.00208.00110002297400
2017-02-28207.00210.00207.00207.0093001930600
2017-02-27206.00208.00206.00208.0099002043700
2017-02-24209.00209.00208.00208.0065001358000
2017-02-23209.00209.00208.00208.004600957800
2017-02-22214.00214.00209.00209.0063001329000
2017-02-21211.00213.00211.00211.0061001289200
2017-02-20213.00214.00212.00214.001200255700
2017-02-17215.00215.00208.00213.0049001036300
2017-02-16209.00211.00209.00211.003600755900
2017-02-15210.00215.00209.00209.0084001770600
2017-02-14213.00213.00209.00209.00108002268100
2017-02-13207.00229.00204.00213.00414008990700
2017-02-10209.00209.00208.00208.00127002646100
2017-02-09209.00210.00209.00210.003800795200
2017-02-08211.00212.00208.00208.003400711500
2017-02-07210.00210.00210.00210.001200252000
2017-02-06216.00216.00210.00210.002500529300
2017-02-03208.00216.00208.00216.0078001665500
2017-02-02210.00211.00209.00210.0076001594200
2017-02-01211.00211.00211.00211.00500105500
2017-01-31213.00213.00213.00213.0040085200
2017-01-30212.00215.00212.00215.001300277200
2017-01-27214.00215.00213.00214.001700364000
2017-01-26215.00215.00213.00213.003300706300
2017-01-25215.00215.00213.00215.001800386800
2017-01-24214.00214.00213.00213.0020042700
2017-01-23213.00215.00213.00215.00600128400
2017-01-20215.00215.00214.00214.002300492700
2017-01-19211.00215.00211.00214.002100447300
2017-01-18212.00214.00212.00214.001600340100
2017-01-17210.00215.00210.00215.0063001342500
2017-01-16217.00217.00210.00210.0065001392100
2017-01-13216.00216.00210.00213.0058001229300
2017-01-12217.00217.00211.00214.00125002686300
2017-01-11216.00218.00216.00216.0058001255900
2017-01-10216.00217.00213.00216.0076001632800
2017-01-06217.00217.00215.00215.00152003286400
2017-01-05213.00217.00212.00215.0078001668200
2017-01-04209.00213.00208.00212.004000842600
2016-12-30209.00212.00208.00212.001200252100
2016-12-29207.00209.00207.00209.002200456300
2016-12-28208.00212.00207.00209.004500947700
2016-12-27208.00208.00202.00208.00179003668300
2016-12-26206.00211.00206.00209.0073001518800
2016-12-22211.00213.00211.00212.001500318000
2016-12-21215.00215.00211.00212.003700788100
2016-12-20215.00215.00212.00214.0085001814400
2016-12-19215.00215.00214.00214.001300278600
2016-12-16216.00217.00215.00215.001200258900
2016-12-15217.00217.00215.00217.00900194000
2016-12-14214.00217.00213.00215.0069001487500
2016-12-13215.00216.00214.00214.002000429700
2016-12-12213.00216.00213.00214.003000642700
2016-12-09217.00219.00213.00214.004000860300
2016-12-08214.00214.00214.00214.001100235400
2016-12-07219.00219.00215.00216.002300496800
2016-12-06215.00217.00215.00217.00800172500
2016-12-05217.00221.00216.00216.003200698900
2016-12-02222.00222.00216.00216.003300721700
2016-12-01219.00220.00219.00220.003500767000
2016-11-30219.00219.00218.00219.00500109400
2016-11-29217.00218.00217.00217.00800174200
2016-11-28218.00219.00216.00218.004300936500
2016-11-25215.00218.00214.00218.001300279300
2016-11-24218.00218.00214.00214.003100667600
2016-11-22216.00217.00215.00215.003500752800
2016-11-21218.00220.00215.00215.001500327900
2016-11-18217.00217.00214.00216.001600344900
2016-11-17214.00217.00212.00217.00700150300
2016-11-16211.00218.00211.00218.002100445000
2016-11-15215.00215.00210.00212.0078001659000
2016-11-1400
2016-11-11218.00225.00215.00219.00130002854800
2016-11-10214.00218.00210.00218.0079001701000
2016-11-09220.00225.00206.00214.0056001191900
2016-11-08215.00216.00215.00216.001300280500
2016-11-07213.00218.00213.00218.003200697100
2016-11-04216.00216.00213.00214.00900192900
2016-11-02222.00225.00210.00224.0083001829800
2016-11-01215.00219.00213.00219.002700582800
2016-10-31223.00223.00223.00223.0010022300
2016-10-28223.00224.00215.00223.0076001666000
2016-10-27210.00220.00210.00215.00600128400
2016-10-26215.00220.00207.00214.0051001088300
2016-10-25217.00217.00210.00213.0051001096200
2016-10-24225.00225.00215.00219.00158003456700
2016-10-21226.00235.00222.00222.007990018174700
2016-10-20218.00224.00217.00217.003900853700
2016-10-19224.00224.00220.00220.0030066400
2016-10-18226.00226.00226.00226.0030067800
2016-10-17225.00225.00218.00224.001900423800
2016-10-14231.00231.00212.00225.002000442600
2016-10-13233.00234.00231.00231.001500349500
2016-10-12230.00235.00230.00235.0064001480400
2016-10-11229.00235.00229.00233.0045001037600
2016-10-07238.00238.00228.00235.0044001039200
2016-10-06233.00237.00225.00225.0091002097500
2016-10-05236.00241.00232.00232.002300542000
2016-10-04244.00244.00238.00238.002300551000
2016-10-03245.00245.00238.00243.0075001826900
2016-09-30245.00245.00237.00245.00125003054000
2016-09-29243.00245.00237.00244.00109002647000
2016-09-28239.00245.00239.00245.00600145800
2016-09-27244.00244.00239.00244.002000484800
2016-09-26243.00244.00241.00243.003200774400
2016-09-23234.00243.00234.00243.002100506800
2016-09-21235.00244.00231.00240.00155003674400
2016-09-20236.00239.00231.00233.0058001354700
2016-09-16238.00240.00235.00239.002000477400
2016-09-15232.00239.00232.00238.002900686200
2016-09-14229.00240.00229.00240.0047001092900
2016-09-13226.00241.00226.00238.00137003249900
2016-09-12230.00234.00226.00233.004100936100
2016-09-09228.00234.00228.00234.00800185500
2016-09-08227.00238.00227.00230.002500582200
2016-09-07225.00233.00225.00228.001900434900
2016-09-06224.00229.00224.00225.003500791300
2016-09-05228.00235.00223.00223.0058001306700
2016-09-02237.00237.00229.00236.0046001066200
2016-09-01226.00234.00226.00233.002300529900
2016-08-31234.00238.00226.00226.00101002343000
2016-08-30228.00234.00226.00233.002700626900
2016-08-29231.00234.00230.00230.0063001457700
2016-08-26226.00232.00226.00231.0044001005900
2016-08-25228.00229.00226.00229.00800182300
2016-08-24224.00230.00224.00226.003500796700
2016-08-23219.00227.00219.00224.0059001317700
2016-08-22217.00221.00217.00221.004200922700
2016-08-19211.00216.00211.00214.002900616500
2016-08-18223.00223.00209.00219.0066001422300
2016-08-17222.00222.00215.00215.0059001288400
2016-08-16242.00242.00211.00214.006410014724400
2016-08-15214.00219.00207.00219.0054001149800
2016-08-12210.00215.00210.00215.003600764800
2016-08-10200.00210.00200.00210.003000610600
2016-08-09207.00215.00207.00208.001400294700
2016-08-08213.00213.00205.00205.001100233500
2016-08-05208.00211.00207.00208.002500524500
2016-08-04205.00211.00205.00211.002200459300
2016-08-03209.00209.00206.00209.001200250200
2016-08-02210.00211.00210.00211.001500316000
2016-08-01204.00208.00202.00207.003000617400
2016-07-29198.00204.00198.00204.0063001251700
2016-07-28205.00205.00203.00203.001500305500
2016-07-27209.00211.00204.00204.004400914600
2016-07-26204.00209.00204.00205.003200654200
2016-07-25211.00211.00205.00211.002500520300
2016-07-22210.00211.00195.00206.00209004190200
2016-07-21215.00215.00212.00212.002800597700
2016-07-20215.00219.00215.00215.001000216800
2016-07-19215.00220.00210.00212.003500747400
2016-07-15215.00223.00215.00215.001700370700
2016-07-14218.00221.00218.00218.002400527000
2016-07-13223.00223.00216.00219.002900629800
2016-07-12215.00224.00215.00217.003600784300
2016-07-11214.00222.00214.00216.002600567900
2016-07-08221.00231.00215.00215.0046001024000
2016-07-07233.00234.00220.00221.0082001854200
2016-07-06229.00239.00218.00229.00237005409100
2016-07-05230.00240.00222.00222.00182004180600
2016-07-04210.00244.00210.00226.006180014242500
2016-07-01205.00210.00201.00206.00113002310000
2016-06-30216.00245.00207.00207.006890015348900
2016-06-29215.00222.00212.00216.00167003606400
2016-06-28201.00257.00198.00212.008900020891300
2016-06-27204.00227.00204.00206.00132002821700
2016-06-24215.00223.00212.00220.0080001732100
2016-06-23221.00227.00216.00220.00104002291100
2016-06-22237.00237.00230.00230.00800186000
2016-06-21227.00234.00227.00229.001500345200
2016-06-20231.00241.00226.00240.002200512800

   ※ 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