[2156 JQスタンダード] セーラー広告 日足 時系列データ

[2156 JQスタンダード] セーラー広告 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22346.00350.00345.00350.0059002045100
2017-11-21344.00345.00344.00345.001600551600
2017-11-20333.00340.00333.00340.002700908400
2017-11-17336.00340.00335.00335.0034001150900
2017-11-16333.00339.00331.00339.0059001982900
2017-11-15355.00355.00329.00341.00253008657000
2017-11-14353.00360.00350.00355.00132004654700
2017-11-13356.00372.00352.00369.0076002749700
2017-11-10362.00362.00356.00359.0041001473700
2017-11-09363.00365.00362.00362.0048001739600
2017-11-0800
2017-11-07363.00363.00362.00362.001000362800
2017-11-06364.00364.00362.00363.00900326300
2017-11-02363.00363.00362.00362.002500906600
2017-11-01368.00368.00363.00363.0036001310500
2017-10-31363.00366.00363.00363.001700617400
2017-10-30367.00367.00363.00363.00500182300
2017-10-27365.00367.00365.00365.002200804800
2017-10-26371.00371.00362.00363.0064002330700
2017-10-25357.00373.00355.00373.002940010756500
2017-10-24352.00353.00348.00353.0096003367700
2017-10-23355.00355.00351.00352.0049001722900
2017-10-20352.00358.00352.00352.002100745800
2017-10-19355.00359.00352.00352.0032001136100
2017-10-18366.00366.00354.00363.0063002241400
2017-10-17365.00365.00359.00359.0078002832200
2017-10-16360.00372.00360.00365.0061002215000
2017-10-13363.00367.00360.00360.0039001419800
2017-10-12363.00368.00360.00364.0083003007600
2017-10-11372.00372.00367.00367.001400518900
2017-10-10371.00372.00366.00372.0030001110100
2017-10-06375.00386.00356.00365.00254009530500
2017-10-05360.00372.00360.00372.0077002817500
2017-10-04358.00360.00355.00359.0051001825000
2017-10-03355.00360.00353.00358.0057002027900
2017-10-02349.00350.00349.00350.001700594200
2017-09-29346.00350.00346.00348.0073002542400
2017-09-28347.00349.00345.00345.0060002079200
2017-09-27349.00354.00343.00347.00105003631600
2017-09-26360.00360.00355.00355.001100394900
2017-09-25352.00360.00352.00360.00500176800
2017-09-22360.00360.00355.00355.002500896500
2017-09-21362.00362.00360.00360.0045001620700
2017-09-20358.00359.00358.00359.002400859300
2017-09-19362.00362.00358.00358.0029001049100
2017-09-15346.00353.00346.00350.0054001877700
2017-09-14355.00356.00346.00346.0036001273600
2017-09-13365.00365.00351.00353.0080002879800
2017-09-12358.00360.00358.00360.001200430600
2017-09-11366.00366.00356.00362.0043001549100
2017-09-08355.00365.00353.00365.001500535400
2017-09-07358.00360.00353.00359.001500535700
2017-09-06356.00358.00347.00358.0047001651600
2017-09-05355.00358.00344.00358.00154005340100
2017-09-04362.00364.00354.00355.00192006900900
2017-09-01355.00357.00349.00357.0034001200400
2017-08-31342.00355.00342.00349.0031001080300
2017-08-30340.00342.00339.00342.001400476100
2017-08-29335.00340.00335.00339.001800606500
2017-08-28337.00339.00335.00339.001500503800
2017-08-25336.00342.00333.00333.002400804200
2017-08-24338.00338.00338.00338.00800270400
2017-08-23335.00338.00333.00338.00600201500
2017-08-22336.00336.00329.00333.0041001353200
2017-08-21340.00343.00340.00340.002000680400
2017-08-18348.00354.00340.00340.00190006554400
2017-08-17340.00346.00339.00341.0032001092500
2017-08-16335.00388.00335.00338.003430012181200
2017-08-15330.00337.00330.00332.002600864400
2017-08-14330.00334.00327.00330.00109003595400
2017-08-10339.00339.00332.00332.0031001032600
2017-08-09344.00344.00333.00337.00122004133100
2017-08-08347.00348.00338.00344.00151005180200
2017-08-07350.00350.00338.00349.0061002111200
2017-08-04352.00352.00349.00349.00700244900
2017-08-03344.00354.00344.00354.0050001738300
2017-08-02343.00352.00341.00350.002100731500
2017-08-01366.00366.00338.00353.00128004456200
2017-07-31372.00372.00364.00364.00132004875100
2017-07-28391.00391.00366.00372.00149005619600
2017-07-27375.00398.00373.00383.00195007538400
2017-07-26375.00376.00375.00375.0053001989600
2017-07-25388.00388.00375.00375.0073002803800
2017-07-24370.00372.00365.00372.0030001103900
2017-07-21381.00381.00373.00378.00141005331900
2017-07-20389.00389.00381.00381.00125004817000
2017-07-19379.00388.00375.00381.00144005503800
2017-07-18379.00381.00372.00375.00163006119300
2017-07-14391.00394.00371.00371.004980019109500
2017-07-13403.00409.00390.00397.0013610054139900
2017-07-12363.00384.00355.00380.005020018472300
2017-07-11359.00365.00355.00362.003060010992100
2017-07-10349.00363.00349.00363.003740013391000
2017-07-07355.00355.00343.00354.00261009148000
2017-07-06342.00357.00335.00349.005990020849600
2017-07-05331.00359.00331.00350.0010840037328000
2017-07-04330.00340.00328.00330.00242008058300
2017-07-03326.00332.00324.00329.0065002130800
2017-06-30323.00324.00322.00323.0034001098200
2017-06-29322.00327.00322.00323.0068002199400
2017-06-28328.00329.00322.00325.0089002890900
2017-06-27323.00331.00323.00328.00113003695300
2017-06-26320.00324.00320.00323.0047001512600
2017-06-23326.00330.00321.00321.00148004802300
2017-06-22327.00327.00319.00324.0095003053700
2017-06-21322.00326.00321.00326.00157005062800
2017-06-20325.00334.00325.00329.00153005023900
2017-06-19330.00336.00316.00326.003440011118200
2017-06-16329.00350.00326.00330.005720019212400
2017-06-15349.00351.00320.00324.007470024828900
2017-06-14375.00375.00340.00341.0025020089963300
2017-06-13329.00391.00329.00391.00263400101565800
2017-06-12313.00313.00311.00311.00700217900
2017-06-09312.00312.00310.00310.001000310600
2017-06-08312.00312.00312.00312.0020062400
2017-06-07313.00313.00312.00312.0020062500
2017-06-06314.00314.00314.00314.001100345400
2017-06-05317.00317.00310.00314.001200376100
2017-06-02306.00309.00306.00309.00400122700
2017-06-01315.00315.00308.00308.001700533600
2017-05-31313.00315.00309.00315.0042001309500
2017-05-30309.00309.00308.00308.001200370300
2017-05-29309.00310.00308.00308.001600494300
2017-05-26309.00309.00309.00309.00600185400
2017-05-25316.00318.00308.00313.00114003576900
2017-05-24307.00312.00307.00312.001700526400
2017-05-23300.00308.00300.00304.002300691600
2017-05-22305.00313.00305.00306.00900277000
2017-05-19310.00310.00301.00305.0039001184500
2017-05-18318.00318.00313.00313.001600508300
2017-05-17325.00325.00317.00325.0068002194100
2017-05-16316.00338.00305.00328.004670015008300
2017-05-15301.00317.00298.00317.004980015218100
2017-05-12298.00298.00295.00295.00400118600
2017-05-11294.00296.00294.00295.00600177000
2017-05-10291.00295.00291.00295.00400117200
2017-05-09296.00298.00292.00292.002600767400
2017-05-08282.00305.00282.00295.00187005530700
2017-05-02281.00281.00280.00280.0030084100
2017-05-01281.00281.00280.00280.00600168400
2017-04-28282.00283.00281.00281.002500705000
2017-04-27284.00284.00279.00282.0036001010800
2017-04-26281.00286.00281.00285.002900823500
2017-04-25278.00279.00278.00279.00600167200
2017-04-24278.00279.00278.00278.001900528900
2017-04-21278.00278.00274.00277.002300637900
2017-04-20273.00278.00273.00278.001800492700
2017-04-19280.00280.00272.00277.002400658500
2017-04-18277.00278.00276.00276.002200609200
2017-04-17275.00278.00272.00275.003100856000
2017-04-14276.00278.00272.00275.0067001847400
2017-04-13272.00280.00264.00275.0097002615700
2017-04-12285.00286.00273.00273.00253007019300
2017-04-11284.00349.00284.00285.0027360086382300
2017-04-10276.00277.00270.00276.001900519900
2017-04-07280.00280.00275.00275.001600444400
2017-04-06281.00285.00281.00285.0030085100
2017-04-05286.00286.00278.00285.002100598900
2017-04-04295.00295.00286.00286.001800519400
2017-04-03283.00297.00283.00297.002500722900
2017-03-31290.00290.00282.00288.0038001090800
2017-03-30279.00337.00279.00290.004520013721800
2017-03-29279.00279.00274.00275.001500413900
2017-03-28280.00284.00274.00284.002100583400
2017-03-27287.00287.00261.00278.0077002143200
2017-03-24288.00290.00287.00287.0065001875600
2017-03-23299.00299.00287.00294.0064001860300
2017-03-22302.00302.00302.00302.0010030200
2017-03-21299.00302.00297.00302.001900566400
2017-03-17301.00304.00291.00298.0057001699200
2017-03-16311.00311.00309.00309.00700217300
2017-03-15314.00314.00306.00306.0059001833900
2017-03-14317.00317.00310.00315.003100978600
2017-03-13310.00310.00310.00310.001900589000
2017-03-10310.00313.00306.00313.002000621400
2017-03-09309.00312.00306.00312.00800246500
2017-03-08310.00320.00306.00313.00189005936800
2017-03-07300.00305.00299.00305.0046001386200
2017-03-06303.00304.00301.00301.0048001448600
2017-03-03305.00306.00300.00302.002300694700
2017-03-02310.00310.00310.00310.0010031000
2017-03-01305.00305.00301.00305.0041001247300
2017-02-28310.00310.00305.00307.002600800700
2017-02-27309.00312.00307.00312.002500769900
2017-02-24305.00320.00305.00313.0067002080900
2017-02-23302.00311.00302.00306.003000914100
2017-02-22310.00310.00302.00305.0065001972000
2017-02-21302.00310.00302.00309.001500462100
2017-02-20310.00310.00299.00306.0037001120600
2017-02-17316.00316.00310.00310.002800872700
2017-02-16318.00318.00309.00317.0095002971700
2017-02-15308.00321.00308.00312.0091002858800
2017-02-14307.00309.00306.00306.003100953300
2017-02-13308.00312.00307.00307.003000924900
2017-02-10312.00316.00308.00308.00100003115200
2017-02-09325.00325.00314.00316.00140004453100
2017-02-08306.00325.00305.00324.00255008075500
2017-02-07321.00333.00308.00309.004740015296300
2017-02-06308.00340.00303.00317.0013100042537400
2017-02-03297.00335.00289.00300.0010830033507700
2017-02-02294.00314.00287.00289.00250007453000
2017-02-01289.00334.00288.00294.007370022687800
2017-01-31297.00300.00296.00297.003100923300
2017-01-30300.00300.00296.00296.00500149200
2017-01-27296.00296.00294.00294.001300383400
2017-01-26293.00299.00290.00296.0035001028400
2017-01-25292.00309.00282.00299.00270008033500
2017-01-24289.00292.00288.00288.002800810800
2017-01-2300
2017-01-20285.00285.00285.00285.0010028500
2017-01-19289.00289.00283.00283.00500143300
2017-01-18279.00283.00279.00283.001600450000
2017-01-17282.00285.00279.00285.00500141200
2017-01-16287.00287.00282.00282.0051001456800
2017-01-13285.00287.00285.00286.003100887200
2017-01-12281.00284.00281.00284.002300649400
2017-01-11290.00290.00281.00282.0090002567500
2017-01-10283.00283.00277.00283.0049001376400
2017-01-06278.00283.00278.00283.003200895600
2017-01-05276.00276.00274.00275.001000275600
2017-01-04271.00274.00271.00274.001600437400
2016-12-30271.00271.00268.00270.001400379000
2016-12-29270.00271.00270.00271.001100297100
2016-12-28265.00270.00265.00270.0048001284500
2016-12-27276.00276.00264.00269.00107002891200
2016-12-26285.00285.00277.00278.0093002603200
2016-12-22280.00285.00274.00285.0065001824300
2016-12-21270.00286.00270.00276.0075002065800
2016-12-20273.00273.00270.00270.0055001490500
2016-12-19277.00278.00274.00276.001700469700
2016-12-16283.00285.00277.00279.0080002229600
2016-12-15287.00287.00284.00286.00110003149700
2016-12-14285.00292.00280.00287.00298008462000
2016-12-13270.00343.00270.00293.0027980087698100
2016-12-12279.00279.00263.00263.0038001030100
2016-12-09274.00274.00274.00274.0010027400
2016-12-08280.00280.00272.00277.00900249200
2016-12-07281.00289.00280.00281.00152004301900
2016-12-06274.00275.00274.00274.002000548200
2016-12-05273.00273.00273.00273.001300354900
2016-12-0200
2016-12-01268.00273.00265.00273.0041001106400
2016-11-30263.00270.00263.00268.0081002155800
2016-11-29260.00263.00260.00263.00900235000
2016-11-28259.00259.00259.00259.0010025900
2016-11-25260.00260.00258.00258.00800207300
2016-11-24256.00261.00256.00258.003200831000
2016-11-22256.00256.00256.00256.00500128000
2016-11-21255.00256.00255.00256.003100790600
2016-11-18253.00259.00253.00259.00500127400

   ※ 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