[2156 JQスタンダード] セーラー広告 1時間足 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 
2017-11-2115:0000
2017-11-2114:00345.00345.00345.00345.00300103500
2017-11-2113:0000
2017-11-2112:00345.00345.00344.00345.00700241400
2017-11-2111:0000
2017-11-2110:00345.00345.00345.00345.0020069000
2017-11-2109:00344.00345.00344.00345.00400137700
2017-11-2015:0000
2017-11-2014:00338.00340.00338.00340.001100373100
2017-11-2013:0000
2017-11-2012:00338.00338.00338.00338.00500169000
2017-11-2011:0000
2017-11-2010:0000
2017-11-2009:00333.00333.00333.00333.001100366300
2017-11-1715:00335.00335.00335.00335.0010033500
2017-11-1714:0000
2017-11-1713:00338.00338.00338.00338.0010033800
2017-11-1712:0000
2017-11-1711:0000
2017-11-1710:0000
2017-11-1709:00336.00340.00335.00339.0032001083600
2017-11-1615:0000
2017-11-1614:00338.00339.00337.00339.0033001117400
2017-11-1613:0000
2017-11-1612:0000
2017-11-1611:0000
2017-11-1610:0000
2017-11-1609:00333.00337.00331.00337.002600865500
2017-11-1515:0000
2017-11-1514:00340.00341.00340.00341.0045001530200
2017-11-1513:00341.00341.00340.00341.0036001225300
2017-11-1512:00340.00344.00340.00344.0036001226300
2017-11-1511:00342.00343.00342.00343.00900308200
2017-11-1510:00345.00345.00329.00334.0053001782000
2017-11-1509:00355.00355.00339.00346.0074002585000
2017-11-1415:00355.00355.00355.00355.0010035500
2017-11-1414:00354.00354.00353.00353.001000353600
2017-11-1413:00351.00352.00351.00352.00600211100
2017-11-1412:00354.00354.00354.00354.00400141600
2017-11-1411:00350.00350.00350.00350.002000700000
2017-11-1410:00354.00354.00350.00350.0041001438900
2017-11-1409:00353.00360.00353.00359.0050001774000
2017-11-1315:0000
2017-11-1314:00358.00372.00358.00369.0042001539600
2017-11-1313:00356.00356.00356.00356.0010035600
2017-11-1312:00358.00358.00352.00353.001400496600
2017-11-1311:00359.00359.00359.00359.0010035900
2017-11-1310:00358.00358.00358.00358.00800286400
2017-11-1309:00356.00356.00355.00355.001000355600
2017-11-1015:0000
2017-11-1014:00357.00359.00356.00359.00600214600
2017-11-1013:00356.00359.00356.00359.00900322700
2017-11-1012:00359.00359.00359.00359.0010035900
2017-11-1011:00360.00360.00359.00359.00500179600
2017-11-1010:0000
2017-11-1009:00362.00362.00360.00360.002000720900
2017-11-0915:0000
2017-11-0914:00362.00362.00362.00362.00300108600
2017-11-0913:00365.00365.00365.00365.0020073000
2017-11-0912:00362.00362.00362.00362.0010036200
2017-11-0911:0000
2017-11-0910:00362.00364.00362.00362.0032001158800
2017-11-0909:00363.00363.00363.00363.001000363000
2017-11-0815:0000
2017-11-0814:0000
2017-11-0813:0000
2017-11-0812:0000
2017-11-0811:0000
2017-11-0810:0000
2017-11-0809:0000
2017-11-0715:0000
2017-11-0714:00362.00362.00362.00362.0020072400
2017-11-0713:0000
2017-11-0712:0000
2017-11-0711:0000
2017-11-0710:0000
2017-11-0709:00363.00363.00363.00363.00800290400
2017-11-0615:0000
2017-11-0614:00362.00363.00362.00363.0020072500
2017-11-0613:00362.00362.00362.00362.00500181000
2017-11-0612:0000
2017-11-0611:00364.00364.00364.00364.0010036400
2017-11-0610:0000
2017-11-0609:00364.00364.00364.00364.0010036400
2017-11-0215:0000
2017-11-0214:00363.00363.00362.00362.001000362100
2017-11-0213:00363.00363.00363.00363.00300108900
2017-11-0212:00363.00363.00363.00363.0010036300
2017-11-0211:00363.00363.00363.00363.0010036300
2017-11-0210:0000
2017-11-0209:00363.00363.00363.00363.001000363000
2017-11-0115:0000
2017-11-0114:00364.00364.00363.00363.001300472400
2017-11-0113:0000
2017-11-0112:00363.00363.00363.00363.00500181500
2017-11-0111:0000
2017-11-0110:0000
2017-11-0109:00368.00368.00363.00363.001800656600
2017-10-3115:0000
2017-10-3114:00363.00363.00363.00363.0010036300
2017-10-3113:00366.00366.00366.00366.0010036600
2017-10-3112:0000
2017-10-3111:0000
2017-10-3110:0000
2017-10-3109:00363.00363.00363.00363.001500544500
2017-10-3015:0000
2017-10-3014:0000
2017-10-3013:0000
2017-10-3012:00363.00363.00363.00363.0010036300
2017-10-3011:0000
2017-10-3010:00364.00364.00364.00364.0020072800
2017-10-3009:00367.00367.00365.00365.0020073200
2017-10-2715:0000
2017-10-2714:00365.00365.00365.00365.0010036500
2017-10-2713:0000
2017-10-2712:0000
2017-10-2711:0000
2017-10-2710:00365.00365.00365.00365.00800292000
2017-10-2709:00365.00367.00365.00367.001300476300
2017-10-2615:0000
2017-10-2614:00363.00364.00363.00363.001900690400
2017-10-2613:00363.00363.00363.00363.001300471900
2017-10-2612:00363.00363.00363.00363.00700254100
2017-10-2611:00364.00364.00362.00362.00300108900
2017-10-2610:00365.00365.00365.00365.0010036500
2017-10-2609:00371.00371.00363.00363.002100768900
2017-10-2515:0000
2017-10-2514:00363.00373.00362.00373.00198007320500
2017-10-2513:00363.00363.00363.00363.00600217800
2017-10-2512:00356.00364.00356.00363.002400864400
2017-10-2511:00356.00356.00355.00355.001300461700
2017-10-2510:00357.00357.00357.00357.0050001785000
2017-10-2509:00357.00357.00357.00357.00300107100
2017-10-2415:0000
2017-10-2414:00353.00353.00353.00353.00400141200
2017-10-2413:00349.00353.00349.00353.0038001337800
2017-10-2412:00348.00348.00348.00348.002100730800
2017-10-2411:0000
2017-10-2410:00351.00351.00349.00349.001900665200
2017-10-2409:00352.00352.00351.00351.001400492700
2017-10-2315:00352.00352.00352.00352.001000352000
2017-10-2314:00352.00353.00352.00353.00800281800
2017-10-2313:00351.00351.00351.00351.0010035100
2017-10-2312:00351.00351.00351.00351.002400842400
2017-10-2311:0000
2017-10-2310:00352.00352.00352.00352.0020070400
2017-10-2309:00355.00355.00352.00352.00400141200
2017-10-2015:0000
2017-10-2014:00357.00357.00352.00352.00900320800
2017-10-2013:0000
2017-10-2012:00358.00358.00358.00358.00400143200
2017-10-2011:00354.00354.00354.00354.0010035400
2017-10-2010:0000
2017-10-2009:00352.00352.00352.00352.00700246400
2017-10-1915:00352.00352.00352.00352.0010035200
2017-10-1914:00354.00354.00352.00352.001100387800
2017-10-1913:00355.00359.00354.00354.00900321600
2017-10-1912:00355.00355.00354.00354.0020070900
2017-10-1911:00358.00359.00358.00359.00300107600
2017-10-1910:00355.00355.00355.00355.00600213000
2017-10-1909:0000
2017-10-1815:0000
2017-10-1814:0000
2017-10-1813:00355.00363.00354.00363.00800287000
2017-10-1812:00355.00355.00354.00355.0052001845800
2017-10-1811:00360.00360.00360.00360.0020072000
2017-10-1810:0000
2017-10-1809:00366.00366.00366.00366.0010036600
2017-10-1715:00359.00359.00359.00359.0020071800
2017-10-1714:00361.00364.00360.00360.00800289400
2017-10-1713:00361.00361.00361.00361.0010036100
2017-10-1712:0000
2017-10-1711:0000
2017-10-1710:00364.00364.00360.00360.00300108800
2017-10-1709:00365.00365.00360.00360.0064002326100

   ※ 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