[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 
2017-10-23233.00247.00233.00240.00253006093800
2017-10-20232.00233.00231.00233.0048001115100
2017-10-19232.00232.00229.00229.0059001360400
2017-10-18231.00233.00231.00232.004100950100
2017-10-17225.00233.00220.00231.00115002627200
2017-10-16228.00228.00225.00227.004200956700
2017-10-13229.00232.00225.00228.00149003385100
2017-10-12231.00231.00231.00231.0010023100
2017-10-11232.00232.00230.00231.003000690800
2017-10-10235.00235.00232.00232.003500814400
2017-10-06238.00238.00233.00233.002800657000
2017-10-05238.00238.00238.00238.00700166600
2017-10-04237.00238.00236.00236.001600379200
2017-10-03236.00239.00235.00237.001500355800
2017-10-02241.00241.00235.00236.0058001367500
2017-09-29237.00239.00236.00236.003900924500
2017-09-28238.00240.00236.00239.0075001783600
2017-09-27237.00243.00236.00243.00116002768800
2017-09-26246.00246.00243.00244.003200785700
2017-09-25240.00245.00240.00244.00104002521000
2017-09-22239.00241.00239.00241.00600143600
2017-09-21239.00241.00238.00240.003300790500
2017-09-20239.00241.00239.00241.0047001129400
2017-09-19237.00240.00236.00240.002100500600
2017-09-15236.00241.00235.00240.0073001721600
2017-09-14241.00242.00239.00239.002400578000
2017-09-13237.00237.00233.00237.0047001108300
2017-09-12232.00238.00232.00233.0054001267400
2017-09-11234.00235.00231.00232.003000696500
2017-09-08232.00233.00231.00231.001900441500
2017-09-07236.00236.00231.00233.003100723300
2017-09-06234.00244.00230.00236.0086002009400
2017-09-05238.00241.00230.00241.00138003257500
2017-09-04247.00248.00237.00239.00192004676100
2017-09-01247.00247.00242.00242.0095002321500
2017-08-31244.00247.00244.00245.0052001275200
2017-08-30244.00249.00243.00247.00124003046600
2017-08-29239.00246.00237.00246.00153003704300
2017-08-28239.00244.00237.00244.00112002673400
2017-08-25235.00241.00235.00241.0055001315900
2017-08-24234.00235.00234.00235.003500822200
2017-08-23229.00234.00227.00234.004100942700
2017-08-22233.00233.00230.00230.001700392100
2017-08-21240.00242.00233.00233.003600845500
2017-08-18235.00243.00235.00238.0069001629900
2017-08-17230.00245.00230.00245.0047001107200
2017-08-16241.00242.00225.00236.00292006766900
2017-08-15233.00240.00233.00239.00800188900
2017-08-14229.00235.00229.00231.0056001287800
2017-08-10240.00245.00236.00244.00142003414300
2017-08-09242.00246.00240.00246.0050001220600
2017-08-08240.00246.00238.00246.0079001911200
2017-08-07235.00243.00235.00240.002400569900
2017-08-04240.00243.00226.00237.00110002568400
2017-08-03240.00247.00240.00240.001300312700
2017-08-02240.00250.00237.00240.0087002101500
2017-08-01242.00247.00235.00245.00122002918600
2017-07-31240.00253.00235.00246.00116002796200
2017-07-28249.00249.00240.00246.00274006697500
2017-07-27254.00254.00248.00249.002000498400
2017-07-26250.00254.00249.00254.0044001105300
2017-07-25248.00248.00247.00248.003400842400
2017-07-24247.00250.00247.00248.0052001287900
2017-07-21251.00251.00250.00250.0046001150100
2017-07-20254.00254.00249.00252.003700932700
2017-07-19250.00254.00249.00254.0076001903600
2017-07-18253.00253.00247.00253.00105002629800
2017-07-14255.00256.00246.00247.00219005481700
2017-07-13255.00258.00254.00257.0078001994100
2017-07-12254.00258.00253.00255.00161004100300
2017-07-11254.00261.00254.00255.00302007728700
2017-07-10251.00259.00251.00259.0084002136000
2017-07-07250.00260.00248.00256.00193004851900
2017-07-06260.00264.00250.00255.004910012535500
2017-07-05260.00266.00257.00265.009370024593500
2017-07-04252.00266.00249.00255.0013270034114800
2017-07-03254.00260.00245.00251.0010470026441300
2017-06-30233.00273.00233.00258.00413500105505900
2017-06-29240.00243.00231.00232.0013000030744900
2017-06-28257.00272.00232.00239.00593700146320200
2017-06-27210.00295.00207.00289.002709300725559400
2017-06-26210.00215.00210.00215.0067001427300
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

   ※ 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