[2162 JQスタンダード] nms ホールディングス 日足 時系列データ

[2162 JQスタンダード] nms ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221690.001737.001624.001690.00321100540132400
2017-11-211688.001690.001560.001681.00364500596350200
2017-11-201520.001639.001512.001630.007323001154412400
2017-11-171335.001467.001310.001467.00480300678409300
2017-11-161236.001393.001236.001365.00476100642117400
2017-11-151250.001304.001217.001296.00595800754704300
2017-11-141167.001231.001148.001201.00285900340617400
2017-11-131288.001415.001101.001129.0011282001380494500
2017-11-101230.001270.001217.001264.00121000150303700
2017-11-091277.001314.001212.001258.00316600399884300
2017-11-081271.001297.001259.001291.00132300169302600
2017-11-071260.001295.001243.001283.00337800427340600
2017-11-061226.001490.001221.001277.0013346001801814400
2017-11-021284.001290.001222.001245.00173500217019500
2017-11-011320.001334.001267.001290.00138100179094500
2017-10-311263.001320.001246.001311.00131800170740400
2017-10-301278.001308.001245.001267.00115300146094000
2017-10-271284.001313.001263.001278.00122000157120200
2017-10-261217.001280.001217.001260.00114700143309500
2017-10-251245.001268.001216.001220.00120800149956200
2017-10-241214.001263.001195.001250.00107400132557800
2017-10-231271.001271.001218.001227.00130300161583300
2017-10-201208.001224.001182.001211.00163100196406800
2017-10-191246.001261.001219.001224.00147900183200700
2017-10-181305.001320.001247.001247.00292700374152800
2017-10-171330.001368.001307.001310.00231400306692100
2017-10-161355.001449.001309.001344.00626500857768600
2017-10-131419.001438.001332.001355.00251700346089100
2017-10-121467.001480.001394.001403.00361400516257600
2017-10-111380.001475.001380.001475.00478900688966800
2017-10-101300.001419.001299.001380.00356600485247400
2017-10-061282.001309.001265.001278.007150091786000
2017-10-051287.001320.001263.001282.00151800196700500
2017-10-041301.001306.001251.001288.00229400292654200
2017-10-031306.001340.001279.001313.00164100214561000
2017-10-021345.001345.001263.001296.00241200313427900
2017-09-291347.001351.001301.001328.00179100236880100
2017-09-281364.001374.001328.001347.00175200235687800
2017-09-271360.001414.001342.001354.00243000334381200
2017-09-261300.001437.001289.001369.00447000616425900
2017-09-251279.001362.001270.001316.00290100384406900
2017-09-221303.001323.001221.001240.00307800385643600
2017-09-211288.001370.001275.001303.00230500305572300
2017-09-201298.001330.001264.001270.00264600342441000
2017-09-191319.001399.001239.001344.00506200670103400
2017-09-151324.001357.001250.001265.00374200486615000
2017-09-141210.001345.001210.001299.00591800762932900
2017-09-131282.001300.001205.001222.00449200561112800
2017-09-121150.001317.001130.001298.0010328001265948300
2017-09-111050.001175.001030.001144.0011574001274106800
2017-09-08979.001000.00930.001000.00293900285788000
2017-09-07925.00980.00910.00954.00292800276748300
2017-09-06860.00935.00841.00904.00336000297530800
2017-09-05962.00984.00865.00877.00556500505269600
2017-09-04982.001050.00924.00950.00536400519549700
2017-09-011030.001047.001004.001010.00230900235219900
2017-08-311010.001109.001006.001060.00739900780182700
2017-08-301020.001029.00955.001005.00356400354054600
2017-08-29954.001036.00942.001019.00549000541822600
2017-08-281056.001079.00981.00981.00873600887279400
2017-08-251057.001067.00981.001030.0020288002078920600
2017-08-24932.001052.00919.001052.0017786001800972600
2017-08-23912.00939.00876.00902.00332100301380100
2017-08-22864.00912.00864.00886.00318800281233700
2017-08-21915.00931.00868.00887.00445000400849100
2017-08-18923.001010.00899.00901.0014281001356547300
2017-08-17961.00990.00929.00953.001031900987929200
2017-08-16819.00969.00802.00969.0012407001100495200
2017-08-15804.00930.00798.00826.0018683001628021300
2017-08-14691.00789.00691.00789.00402400296702800
2017-08-10708.00713.00686.00689.0010780075104200
2017-08-09718.00774.00711.00723.00928500684467500
2017-08-08610.00720.00610.00720.001073900756086300
2017-08-07585.00630.00580.00620.0015650095871700
2017-08-04573.00576.00551.00568.009880056311100
2017-08-03595.00600.00575.00576.002000011728800
2017-08-02576.00587.00576.00585.0073004245400
2017-08-01588.00589.00576.00576.008020046953600
2017-07-31589.00599.00585.00593.001950011488300
2017-07-28598.00598.00586.00589.003960023484900
2017-07-27599.00605.00597.00600.001820010932800
2017-07-26600.00607.00597.00605.00144008669600
2017-07-25605.00605.00593.00599.00160009574400
2017-07-24598.00600.00593.00595.00111006610200
2017-07-21603.00603.00593.00596.001910011406300
2017-07-20610.00612.00599.00602.002680016168000
2017-07-19606.00612.00606.00606.00101006149600
2017-07-18605.00610.00602.00605.0077004671500
2017-07-14604.00607.00602.00605.0082004955400
2017-07-13620.00620.00602.00612.003410020775700
2017-07-12620.00625.00613.00613.001840011401600
2017-07-11624.00625.00617.00621.0038002359200
2017-07-10613.00628.00613.00624.0072004465400
2017-07-07614.00619.00611.00616.0058003565300
2017-07-06621.00621.00619.00620.0026001613100
2017-07-05625.00625.00623.00623.0028001748300
2017-07-04623.00632.00615.00625.002050012797600
2017-07-03622.00627.00615.00623.0054003358500
2017-06-30614.00625.00608.00613.00106006530400
2017-06-29614.00626.00612.00615.0092005678100
2017-06-28619.00633.00616.00616.002190013605000
2017-06-27631.00634.00629.00629.00158009970600
2017-06-26636.00645.00626.00638.001920012216600
2017-06-23637.00640.00622.00626.003130019753100
2017-06-22627.00630.00620.00627.0068004246200
2017-06-21631.00641.00622.00629.003770023832600
2017-06-20617.00635.00617.00631.004930030814800
2017-06-19614.00619.00607.00613.00138008474800
2017-06-16606.00615.00601.00609.00111006769100
2017-06-15611.00613.00599.00606.00159009630600
2017-06-14614.00615.00610.00613.00133008159500
2017-06-13610.00614.00610.00614.0045002755700
2017-06-12614.00617.00608.00610.00116007109000
2017-06-09610.00617.00610.00614.00134008228900
2017-06-08604.00612.00604.00609.002710016517900
2017-06-07596.00605.00595.00605.00115006900000
2017-06-06604.00605.00599.00599.00146008789600
2017-06-05601.00609.00601.00609.002040012357300
2017-06-02609.00609.00598.00601.00163009822300
2017-06-01591.00609.00589.00609.004200025217700
2017-05-31574.00627.00574.00584.0015600094759300
2017-05-30580.00580.00573.00573.004940028624800
2017-05-29578.00585.00578.00578.0063003654000
2017-05-26597.00597.00585.00586.0086005087800
2017-05-25597.00598.00591.00591.0082004876900
2017-05-24593.00599.00590.00590.002040012093900
2017-05-23600.00603.00593.00594.00115006862900
2017-05-22602.00620.00592.00601.002850017359400
2017-05-19574.00604.00574.00603.002420014392100
2017-05-18576.00580.00569.00572.002400013777800
2017-05-17595.00597.00589.00589.001710010143400
2017-05-16605.00605.00586.00589.002720016130000
2017-05-15596.00615.00595.00598.006560039381300
2017-05-12547.00643.00543.00620.00328300200527100
2017-05-11540.00549.00540.00546.004360023733800
2017-05-10530.00538.00520.00535.003410018107900
2017-05-09500.00525.00499.00523.004880024823600
2017-05-08504.00507.00504.00507.0075003789700
2017-05-02499.00501.00499.00500.0090004495900
2017-05-01506.00506.00495.00495.002250011318400
2017-04-28504.00504.00500.00501.0069003453000
2017-04-27503.00504.00501.00501.0081004070700
2017-04-26501.00505.00492.00501.0098004916000
2017-04-25490.00496.00490.00494.0052002557100
2017-04-24510.00510.00492.00492.00374800190889400
2017-04-21500.00503.00496.00503.00151007545600
2017-04-20493.00495.00490.00494.00139006849300
2017-04-19477.00491.00477.00486.0067003250400
2017-04-18478.00482.00476.00477.00137006564700
2017-04-17469.00476.00465.00473.00100004691000
2017-04-14463.00478.00463.00469.00107005043400
2017-04-13463.00470.00454.00469.003680016963800
2017-04-12472.00479.00462.00464.005250024590600
2017-04-11484.00487.00477.00478.00159007640800
2017-04-10495.00495.00480.00491.00163007982100
2017-04-07485.00497.00478.00495.00205009984800
2017-04-06492.00492.00481.00491.0093004503600
2017-04-05485.00500.00474.00492.002810013689200
2017-04-04482.00490.00464.00474.003400016159100
2017-04-03497.00507.00484.00485.006050029846900
2017-03-31497.00517.00495.00506.004850024615300
2017-03-30492.00497.00489.00497.00138006812500
2017-03-29488.00495.00485.00495.00152007466900
2017-03-28495.00495.00486.00488.00173008492300
2017-03-27493.00493.00484.00485.00135006602500
2017-03-24497.00497.00487.00488.006090030008100
2017-03-23480.00483.00475.00477.0097004636200
2017-03-22489.00489.00475.00475.004280020675700
2017-03-21492.00496.00489.00489.0020140098975700
2017-03-17526.00535.00526.00532.00152008030900
2017-03-16541.00548.00528.00532.005340028567000
2017-03-15555.00560.00551.00551.0065003597400
2017-03-14563.00564.00559.00559.0091005105800
2017-03-13566.00574.00562.00562.002520014264500
2017-03-10565.00573.00562.00565.00151008561300
2017-03-09558.00578.00558.00559.001920010925500
2017-03-08560.00561.00552.00555.002260012589000
2017-03-07560.00582.00560.00561.001900010735300
2017-03-06565.00570.00561.00562.003150017776900
2017-03-03578.00581.00570.00570.00136007820000
2017-03-02581.00588.00575.00579.002940017042800
2017-03-01573.00590.00567.00572.003790021808000
2017-02-28569.00584.00561.00574.003270018656300
2017-02-27585.00585.00561.00569.002460014067500
2017-02-24576.00577.00567.00575.001940011107000
2017-02-23564.00571.00561.00566.001940010946200
2017-02-22577.00583.00561.00564.004550026035400
2017-02-21586.00611.00560.00570.00217200128977500
2017-02-20548.00575.00541.00575.0010830060367600
2017-02-17519.00537.00519.00531.003350017796400
2017-02-16528.00543.00515.00520.006410033808200
2017-02-15515.00521.00510.00520.004790024717000
2017-02-14552.00562.00500.00507.00273300142271800
2017-02-13573.00593.00552.00552.00219200124446600
2017-02-10629.00630.00611.00623.003670022888700
2017-02-09621.00624.00614.00621.0077004769000
2017-02-08613.00623.00610.00619.001810011136600
2017-02-07624.00627.00610.00612.001670010287900
2017-02-06644.00644.00627.00630.005510034930100
2017-02-03645.00647.00636.00644.001910012264200
2017-02-02639.00648.00630.00645.003930025044700
2017-02-01648.00648.00630.00643.004670029935700
2017-01-31620.00648.00600.00648.006880042840300
2017-01-30627.00635.00612.00630.004610028960200
2017-01-27630.00630.00617.00623.00142008821300
2017-01-26625.00634.00615.00625.004750029777700
2017-01-25632.00632.00616.00628.001760011026800
2017-01-24619.00632.00615.00631.005180032437200
2017-01-23607.00624.00581.00622.004890029982900
2017-01-20600.00615.00596.00605.003670022100100
2017-01-19578.00637.00578.00604.0012180073903800
2017-01-18567.00578.00566.00575.002150012261200
2017-01-17583.00584.00570.00577.003770021729600
2017-01-16579.00589.00572.00582.002520014631300
2017-01-13580.00590.00577.00580.003170018488000
2017-01-12603.00605.00585.00590.005920035071900
2017-01-11591.00606.00591.00602.007640045796300
2017-01-10578.00595.00572.00594.009220053926200
2017-01-06581.00581.00557.00578.00246400140538200
2017-01-05575.00583.00568.00581.005270030359500
2017-01-04536.00577.00536.00572.008660048944500
2016-12-30516.00546.00515.00534.003910020899600
2016-12-29526.00530.00518.00519.002260011818500
2016-12-28513.00539.00513.00530.004380023216500
2016-12-27518.00536.00518.00524.003580018769100
2016-12-26540.00543.00511.00523.0012810067384300
2016-12-22548.00548.00525.00544.002970015892000
2016-12-21555.00558.00536.00550.004930026999000
2016-12-20525.00560.00525.00553.005160028120800
2016-12-19510.00550.00491.00532.0016000083193100
2016-12-16563.00571.00512.00520.0017230092897500
2016-12-15551.00567.00551.00562.004150023244600
2016-12-14553.00560.00547.00550.005020027756500
2016-12-13548.00569.00545.00553.0010220056874000
2016-12-12516.00580.00516.00545.0017870097833700
2016-12-09532.00538.00516.00516.007940041894100
2016-12-08525.00550.00502.00542.00208400109320100
2016-12-07496.00562.00496.00534.00548900293348700
2016-12-06469.00524.00465.00491.00480200240339900
2016-12-05450.00469.00443.00464.004950022643300
2016-12-02449.00460.00444.00446.007380033239200
2016-12-01443.00509.00437.00457.00438400207174600
2016-11-30432.00444.00430.00431.006210027006900
2016-11-29438.00445.00430.00435.007260031607400
2016-11-28454.00465.00436.00450.008040036366300
2016-11-25450.00478.00442.00451.0021480097707600
2016-11-24407.00435.00407.00434.0011440048473400
2016-11-22410.00410.00401.00405.00164006672800
2016-11-21394.00414.00391.00406.006620026664800
2016-11-18385.00390.00384.00390.003080011908000

   ※ 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