[2180 JQグロース] サニーサイドアップ 日足 時系列データ

[2180 JQグロース] サニーサイドアップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15841.00841.00840.00841.0023001933200
2017-12-14842.00844.00841.00843.0014001179000
2017-12-13842.00848.00840.00842.0032002701400
2017-12-12849.00849.00841.00847.0033002793000
2017-12-11838.00849.00838.00840.0051004282900
2017-12-08845.00849.00844.00849.0022001860800
2017-12-07840.00845.00834.00845.0026002180300
2017-12-06834.00845.00833.00839.0059004944300
2017-12-05826.00845.00826.00841.0078006506900
2017-12-04855.00855.00825.00825.001410011805000
2017-12-01853.00853.00842.00851.0026002200600
2017-11-30850.00853.00843.00853.0031002637700
2017-11-29852.00853.00843.00848.0033002799500
2017-11-28847.00850.00836.00849.0066005582700
2017-11-27843.00846.00840.00845.0053004473400
2017-11-24835.00841.00831.00836.0067005607300
2017-11-22828.00837.00828.00835.0075006226600
2017-11-21828.00830.00822.00828.0031002564300
2017-11-20830.00830.00821.00828.0034002813900
2017-11-17825.00825.00819.00822.0018001479700
2017-11-16808.00825.00808.00825.0026002121600
2017-11-15826.00827.00806.00808.001820014804800
2017-11-14814.00830.00814.00825.0055004545600
2017-11-13848.00848.00807.00820.002280018735300
2017-11-10833.00857.00833.00853.00101008584000
2017-11-09830.00847.00827.00832.001370011439900
2017-11-08844.00845.00830.00830.0049004084500
2017-11-07845.00845.00828.00832.001800015052400
2017-11-06860.00860.00844.00845.00113009608200
2017-11-02854.00871.00850.00862.002200018878700
2017-11-01847.00854.00844.00846.0071006032200
2017-10-31842.00848.00841.00841.0030002533200
2017-10-30845.00848.00841.00846.0054004562700
2017-10-27845.00850.00837.00845.0074006244900
2017-10-26836.00849.00835.00844.0039003287300
2017-10-25850.00850.00836.00842.0043003624700
2017-10-24832.00850.00827.00840.002170018279200
2017-10-23827.00839.00822.00830.0037003076500
2017-10-20821.00837.00820.00828.00104008643900
2017-10-19829.00829.00821.00821.0051004210500
2017-10-18820.00840.00818.00820.001370011320000
2017-10-17825.00827.00820.00820.0032002634700
2017-10-16825.00825.00819.00820.0042003450200
2017-10-13828.00834.00825.00826.0027002236200
2017-10-12838.00839.00823.00826.0070005813500
2017-10-11850.00851.00839.00839.0063005316900
2017-10-10838.00854.00832.00849.002050017278900
2017-10-06826.00831.00825.00830.0085007046800
2017-10-05823.00829.00815.00826.0085007003000
2017-10-04823.00829.00815.00815.00107008808100
2017-10-03815.00825.00815.00824.001320010847200
2017-10-02800.00815.00799.00815.0093007535000
2017-09-29802.00805.00785.00797.00109008712200
2017-09-28798.00802.00787.00787.00101008039300
2017-09-27783.00797.00783.00797.0051004013800
2017-09-26781.00783.00780.00780.0072005630100
2017-09-25778.00782.00777.00781.0034002652000
2017-09-22780.00780.00777.00780.0016001246100
2017-09-21781.00781.00776.00776.0032002491200
2017-09-20780.00781.00776.00776.0034002648400
2017-09-19780.00781.00775.00775.0071005528500
2017-09-15770.00776.00770.00773.0040003089200
2017-09-14775.00775.00772.00772.0017001314400
2017-09-13770.00777.00769.00772.0041003166800
2017-09-12770.00772.00768.00768.0027002077900
2017-09-11768.00772.00766.00772.0031002383000
2017-09-08766.00772.00766.00767.0029002228400
2017-09-07774.00775.00768.00769.0039003009900
2017-09-06770.00771.00765.00765.0079006068300
2017-09-05773.00782.00770.00770.0049003785600
2017-09-04783.00784.00775.00775.0048003737900
2017-09-01782.00785.00778.00783.0054004218200
2017-08-31780.00782.00777.00780.0033002575900
2017-08-30779.00780.00774.00777.0025001944000
2017-08-29772.00779.00772.00779.0038002945700
2017-08-28772.00780.00772.00779.0044003414300
2017-08-25773.00774.00772.00772.0015001158800
2017-08-24771.00777.00771.00775.001100851400
2017-08-23780.00783.00774.00774.0038002956900
2017-08-22766.00777.00766.00776.0051003934700
2017-08-21769.00769.00765.00766.0058004447600
2017-08-18774.00774.00768.00769.0065005009800
2017-08-17777.00778.00770.00774.0063004866700
2017-08-16772.00775.00770.00774.0066005093700
2017-08-15777.00789.00770.00773.001440011142800
2017-08-14777.00796.00777.00792.001320010364100
2017-08-10778.00780.00771.00771.0050003874200
2017-08-09780.00783.00774.00778.0069005364400
2017-08-08777.00790.00777.00783.0051004000700
2017-08-07775.00780.00770.00777.00111008586300
2017-08-04778.00782.00770.00780.0075005828200
2017-08-03793.00793.00775.00778.001340010460800
2017-08-02798.00798.00780.00785.001780014013700
2017-08-01826.00925.00779.00786.00266100224435800
2017-07-31793.00793.00781.00781.00103008112600
2017-07-28797.00800.00793.00793.00113008985500
2017-07-27802.00802.00797.00797.0041003275700
2017-07-26800.00802.00798.00801.0069005520200
2017-07-25799.00799.00794.00795.0024001910600
2017-07-24792.00800.00792.00795.0039003097600
2017-07-21792.00803.00790.00792.0063005010600
2017-07-20801.00803.00786.00791.0093007379500
2017-07-19792.00799.00790.00798.0062004914900
2017-07-18804.00804.00790.00792.00115009153800
2017-07-14810.00818.00804.00804.001260010210800
2017-07-13785.00817.00785.00815.002230017931300
2017-07-12770.00788.00770.00788.00123009578400
2017-07-11769.00773.00769.00770.0074005704300
2017-07-10762.00770.00760.00769.001450011069200
2017-07-07776.00779.00760.00762.002860021887300
2017-07-06777.00782.00774.00776.0097007560800
2017-07-05769.00784.00765.00782.002430018813400
2017-07-04805.00805.00764.00779.003430027192700
2017-07-03820.00821.00800.00805.002630021313400
2017-06-30844.00844.00824.00824.002000016625900
2017-06-29836.00849.00836.00848.001720014460500
2017-06-28855.00862.00820.00836.009730081783800
2017-06-27902.00910.00902.00910.005010045429900
2017-06-26910.00910.00902.00903.003730033803100
2017-06-23914.00914.00905.00910.001700015447600
2017-06-22914.00920.00909.00909.001870017077400
2017-06-21916.00919.00912.00914.001310011986400
2017-06-20932.00934.00915.00915.004450041157800
2017-06-19879.00934.00879.00932.00116400106850400
2017-06-16905.00905.00876.00877.005480048672300
2017-06-15920.00923.00900.00905.006040055050500
2017-06-14926.00928.00920.00920.003630033476200
2017-06-13925.00926.00920.00926.003350030943400
2017-06-12935.00935.00921.00922.004550042170800
2017-06-09920.00937.00911.00937.009450087481900
2017-06-08923.00926.00913.00913.003320030540100
2017-06-07912.00917.00906.00912.003140028639800
2017-06-06933.00934.00903.00911.004780043893600
2017-06-05898.00929.00898.00929.008960081593700
2017-06-02895.00896.00881.00890.003120027713900
2017-06-01859.00880.00858.00880.005200045229900
2017-05-31849.00854.00842.00848.003320028141400
2017-05-30846.00858.00833.00841.004430037271400
2017-05-29913.00917.00853.00858.0010910097185400
2017-05-26842.00884.00840.00883.009820085070400
2017-05-25831.00848.00815.00834.005280044096300
2017-05-241630.001650.001615.001642.001870030574000
2017-05-231650.001650.001630.001634.001250020529800
2017-05-221611.001666.001583.001655.002900047718800
2017-05-191563.001595.001546.001572.001200018937500
2017-05-181512.001560.001512.001544.00930014243100
2017-05-171570.001570.001531.001553.002330036229000
2017-05-161615.001629.001596.001596.001060017053800
2017-05-151630.001632.001588.001614.001620026143000
2017-05-121647.001648.001601.001635.001530024826700
2017-05-111635.001648.001630.001645.001970032304400
2017-05-101640.001640.001610.001629.001490024222300
2017-05-091621.001644.001616.001624.001040016921200
2017-05-081572.001649.001570.001610.002800044866900
2017-05-021515.001573.001515.001555.001470022696200
2017-05-011510.001525.001509.001515.00860013029100
2017-04-281544.001545.001511.001518.001170017829300
2017-04-271580.001590.001550.001554.003890060898700
2017-04-261500.001550.001490.001550.006480098355800
2017-04-251423.001500.001384.001430.0079700114894500
2017-04-241350.001350.001298.001303.001330017567600
2017-04-211365.001369.001331.001333.00830011260300
2017-04-201318.001367.001313.001349.001320017796000
2017-04-191315.001344.001315.001323.001360018079200
2017-04-181305.001315.001295.001308.0062008086000
2017-04-171250.001294.001238.001293.00830010543800
2017-04-141203.001260.001203.001248.001160014436700
2017-04-131185.001253.001185.001219.0059007143700
2017-04-121259.001259.001191.001215.0076009273300
2017-04-111254.001280.001249.001260.002070026121600
2017-04-101300.001300.001251.001270.001710021757200
2017-04-071325.001330.001255.001302.001380017879100
2017-04-061348.001348.001285.001320.002310030545600
2017-04-051256.001333.001256.001318.003220041804900
2017-04-041252.001286.001238.001255.002250028476400
2017-04-031213.001225.001210.001222.00940011436300
2017-03-311200.001204.001190.001194.00860010304300
2017-03-301200.001205.001178.001200.00960011459400
2017-03-291189.001212.001178.001200.001550018571400
2017-03-281169.001184.001152.001180.001960022865000
2017-03-271166.001166.001136.001144.0070008067000
2017-03-241153.001160.001152.001160.0034003927500
2017-03-231156.001157.001151.001153.0050005774800
2017-03-221167.001167.001141.001156.0064007368000
2017-03-211165.001170.001139.001159.001570018173200
2017-03-171119.001148.001100.001137.0084009385600
2017-03-161122.001130.001104.001130.0047005283200
2017-03-151115.001125.001087.001110.0060006652900
2017-03-141097.001115.001073.001115.001080011793400
2017-03-131125.001177.001076.001100.002450027539700
2017-03-101100.001118.001086.001097.001860020456000
2017-03-091072.001085.001072.001077.0025002702700
2017-03-081063.001086.001060.001063.0054005807500
2017-03-071068.001069.001059.001067.0020002128600
2017-03-061066.001068.001065.001068.0015001599300
2017-03-031065.001067.001055.001065.0017001805000
2017-03-021055.001072.001052.001065.0036003833700
2017-03-011044.001046.001020.001046.0036003721800
2017-02-281063.001064.001020.001036.0065006802700
2017-02-271080.001089.001063.001063.0062006676800
2017-02-241075.001100.001070.001086.001350014609400
2017-02-231066.001070.001056.001063.0082008736700
2017-02-221039.001069.001031.001040.001990020879800
2017-02-211017.001024.001011.001024.0098009964400
2017-02-20983.001018.00980.001015.0092009167900
2017-02-17981.00983.00973.00976.0047004597800
2017-02-16985.00990.00971.00983.0093009132300
2017-02-15994.00995.00985.00985.0045004458700
2017-02-14992.001012.00982.00983.0085008429100
2017-02-131011.001011.00981.00983.002030020157600
2017-02-101080.001080.001000.001011.007770080753500
2017-02-091080.001080.001080.001080.0087009396000
2017-02-08930.00931.00930.00930.001000930200
2017-02-07929.00934.00921.00928.0011001022800
2017-02-06924.00934.00920.00929.0031002867200
2017-02-03918.00926.00918.00920.0026002399200
2017-02-02918.00922.00917.00918.0036003309800
2017-02-01917.00917.00912.00913.00700639100
2017-01-31912.00918.00912.00918.0021001924200
2017-01-30911.00915.00911.00912.0012001094200
2017-01-27911.00916.00911.00911.0017001550400
2017-01-26910.00911.00910.00911.00800728500
2017-01-25910.00910.00909.00910.00800727900
2017-01-24915.00915.00906.00906.00600546400
2017-01-23905.00905.00905.00905.0010090500
2017-01-20902.00904.00902.00902.00800722500
2017-01-19902.00915.00902.00902.00700634300
2017-01-18901.00908.00901.00901.0027002436700
2017-01-17910.00910.00901.00909.00700633900
2017-01-16918.00918.00895.00910.0038003445000
2017-01-13911.00916.00911.00916.00200182700
2017-01-12915.00920.00910.00911.0025002286400
2017-01-11915.00915.00910.00910.00500456100
2017-01-10918.00918.00910.00915.0021001918500
2017-01-06918.00918.00904.00914.0023002092400
2017-01-05912.00920.00905.00905.0025002284000
2017-01-04902.00912.00900.00912.0020001812600
2016-12-30900.00905.00898.00900.001100991300
2016-12-29898.00900.00892.00900.00500448600
2016-12-28893.00902.00885.00902.0017001513500
2016-12-27901.00905.00893.00893.0031002783100
2016-12-26920.00920.00901.00901.001100995700
2016-12-22900.00901.00900.00900.0021001890300
2016-12-21900.00905.00900.00900.0029002613400
2016-12-20910.00911.00904.00904.0029002634000
2016-12-19920.00920.00906.00906.0025002279900
2016-12-16924.00924.00919.00920.00800737600
2016-12-15910.00930.00910.00927.0061005591600
2016-12-14916.00924.00910.00923.0025002299100
2016-12-13918.00920.00910.00917.0026002382500

   ※ 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