[2191 JQスタンダード] テラ 日足 時系列データ

[2191 JQスタンダード] テラ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17504.00516.00503.00516.0011460058419200
2017-11-16493.00507.00493.00503.0013600068324400
2017-11-15511.00513.00492.00493.00207600103680800
2017-11-14505.00517.00503.00508.0015670080143600
2017-11-13504.00505.00493.00502.008850044121200
2017-11-10499.00509.00495.00501.00274300137178400
2017-11-09528.00528.00502.00510.0019070098190300
2017-11-08515.00521.00512.00521.0010160052501700
2017-11-07517.00523.00508.00511.00197200101086700
2017-11-06523.00526.00510.00513.00245600126610200
2017-11-02539.00549.00516.00522.00360900191628400
2017-11-01547.00554.00533.00539.00422900228837400
2017-10-31555.00556.00528.00548.00893400485053900
2017-10-30550.00603.00541.00563.0060613003496915800
2017-10-27493.00508.00493.00503.0018220091098900
2017-10-26484.00492.00482.00490.0011850057651700
2017-10-25492.00492.00481.00481.00342100166712100
2017-10-24469.00524.00468.00497.0021066001055351000
2017-10-23469.00472.00467.00469.0012680059498900
2017-10-20475.00475.00470.00471.003630017126300
2017-10-19471.00476.00470.00473.004840022916000
2017-10-18471.00478.00470.00470.004300020349800
2017-10-17469.00479.00468.00472.008490040038400
2017-10-16479.00481.00468.00469.0017820084172500
2017-10-13490.00491.00480.00481.0016270078563800
2017-10-12483.00494.00483.00490.0014600071190900
2017-10-11492.00494.00480.00481.0016720081022400
2017-10-10494.00498.00491.00492.004870024068300
2017-10-06494.00500.00494.00495.009320046218800
2017-10-05497.00502.00493.00497.009360046419200
2017-10-04504.00507.00497.00497.0012570062890600
2017-10-03504.00509.00501.00504.0010500052977800
2017-10-02503.00510.00499.00508.0013940070258500
2017-09-29502.00505.00495.00500.0016750083557100
2017-09-28509.00519.00502.00504.0011700059414600
2017-09-27502.00509.00500.00509.0011520058262300
2017-09-26505.00507.00498.00502.0016020080273800
2017-09-25512.00516.00505.00505.0016620084656500
2017-09-22536.00539.00511.00514.00231100121170300
2017-09-21517.00530.00515.00524.009940051992700
2017-09-20531.00532.00509.00521.0019070099040300
2017-09-19529.00533.00520.00531.0010270054127200
2017-09-15540.00540.00520.00528.0017870094580500
2017-09-14524.00540.00523.00535.0017520093088500
2017-09-13537.00545.00515.00522.00211000111644400
2017-09-12504.00533.00504.00528.0015490080882500
2017-09-11497.00510.00497.00504.0012380062158500
2017-09-08490.00502.00487.00491.00258300127282800
2017-09-07517.00523.00501.00508.0013840070471000
2017-09-06510.00527.00496.00516.0014160072963600
2017-09-05545.00548.00500.00519.00271100141425600
2017-09-04561.00561.00541.00547.0013560074443000
2017-09-01570.00572.00561.00566.0010290058334600
2017-08-31563.00581.00560.00574.008680049479800
2017-08-30570.00572.00551.00562.007190040227100
2017-08-29553.00567.00548.00567.008730048591100
2017-08-28556.00565.00553.00557.006550036544000
2017-08-25550.00555.00545.00550.0013470074066000
2017-08-24560.00561.00548.00549.0014960082907200
2017-08-23559.00562.00553.00554.0010450058233400
2017-08-22548.00568.00548.00559.0014550081475000
2017-08-21565.00570.00548.00557.00184700103202900
2017-08-18563.00586.00560.00572.008640049557500
2017-08-17583.00594.00570.00577.0013020075603800
2017-08-16565.00587.00565.00586.0016320094376200
2017-08-15559.00562.00552.00559.008200045685900
2017-08-14527.00571.00521.00559.00324400176664700
2017-08-10596.00604.00577.00584.00191600112835100
2017-08-09621.00621.00592.00605.00227800138104200
2017-08-08601.00628.00595.00621.00346800212602200
2017-08-07571.00595.00571.00591.0016390096274700
2017-08-04581.00581.00565.00572.0010100057864300
2017-08-03600.00600.00570.00583.00204900118772300
2017-08-02574.00606.00574.00595.00217700129256300
2017-08-01601.00604.00568.00574.00347300201846500
2017-07-31619.00621.00600.00602.00338400205476300
2017-07-28644.00653.00624.00627.00371200235380600
2017-07-27640.00670.00621.00644.00880500567408300
2017-07-26617.00680.00610.00645.0032290002112485100
2017-07-25595.00617.00580.00597.001220000733755000
2017-07-24572.00572.00555.00568.0012950072776700
2017-07-21578.00583.00571.00572.0011880068260500
2017-07-20583.00595.00574.00580.00252300147532500
2017-07-19565.00585.00563.00579.00212200122206100
2017-07-18571.00579.00562.00565.0013400076509600
2017-07-14570.00575.00556.00564.0014480081753800
2017-07-13581.00600.00562.00568.00517400300919300
2017-07-12550.00593.00538.00574.00683200389694500
2017-07-11536.00554.00536.00541.00260000141358200
2017-07-10548.00550.00533.00536.0018080098043800
2017-07-07545.00562.00533.00535.00329100179589400
2017-07-06560.00573.00541.00558.00347000193240800
2017-07-05581.00581.00546.00556.00585300328577300
2017-07-04616.00639.00574.00579.0028344001720451700
2017-07-03559.00609.00537.00609.0019006001118638100
2017-06-30505.00513.00504.00509.0011040056083600
2017-06-29512.00518.00504.00515.00254400130144000
2017-06-28500.00564.00495.00526.001710400906415300
2017-06-27487.00488.00479.00484.003880018724700
2017-06-26473.00485.00472.00482.009250044388500
2017-06-23482.00494.00467.00468.0016440078509000
2017-06-22497.00499.00470.00479.00430400206234100
2017-06-21499.00505.00490.00494.0013780068662400
2017-06-20503.00510.00501.00504.008550043149900
2017-06-19515.00526.00495.00500.00292900148358800
2017-06-16517.00531.00513.00518.0012460065075400
2017-06-15538.00539.00512.00517.0018980099241600
2017-06-14511.00545.00511.00533.00287600153164200
2017-06-13520.00534.00501.00515.00363000187943100
2017-06-12485.00516.00483.00513.00386300194687200
2017-06-09471.00480.00471.00476.004090019472800
2017-06-08472.00477.00470.00471.003660017345400
2017-06-07464.00480.00464.00472.003350015741800
2017-06-06475.00475.00464.00464.005070023775700
2017-06-05478.00484.00470.00472.004920023435100
2017-06-02482.00487.00480.00481.007040033970200
2017-06-01471.00482.00471.00477.005670027120800
2017-05-31470.00473.00467.00471.002940013825000
2017-05-30464.00472.00463.00470.005670026485400
2017-05-29479.00479.00467.00468.006530030803900
2017-05-26483.00486.00468.00474.00224800106891200
2017-05-25447.00501.00443.00483.00644100307726700
2017-05-24449.00452.00445.00445.005760025878500
2017-05-23451.00454.00446.00448.005900026454000
2017-05-22450.00452.00440.00451.007760034714200
2017-05-19444.00450.00443.00448.003970017715400
2017-05-18444.00446.00438.00441.006570029000900
2017-05-17445.00452.00444.00450.009420042126800
2017-05-16451.00453.00443.00444.005940026559300
2017-05-15466.00466.00443.00443.0014100063647000
2017-05-12470.00471.00459.00466.004390020346300
2017-05-11475.00478.00469.00469.003660017303700
2017-05-10470.00476.00464.00475.006010028234700
2017-05-09467.00475.00467.00474.006730031786900
2017-05-08469.00476.00465.00465.008210038504100
2017-05-02456.00471.00456.00469.005010023068700
2017-05-01463.00463.00456.00459.002930013428500
2017-04-28468.00473.00462.00463.002940013765600
2017-04-27472.00472.00465.00470.003370015795800
2017-04-26457.00470.00457.00464.004340020102800
2017-04-25451.00462.00451.00454.003100014132900
2017-04-24473.00473.00451.00451.004760021816200
2017-04-21468.00472.00465.00465.003210015015400
2017-04-20470.00470.00459.00463.003600016675900
2017-04-19471.00477.00468.00470.004460021012400
2017-04-18456.00471.00455.00469.0010510048707700
2017-04-17449.00456.00443.00455.007450033562900
2017-04-14433.00456.00433.00444.007750034404700
2017-04-13432.00458.00430.00451.0010780047501300
2017-04-12463.00463.00436.00440.0018250081594000
2017-04-11480.00480.00465.00465.007750036577300
2017-04-10486.00486.00475.00476.005860028105000
2017-04-07470.00482.00468.00480.005730027142700
2017-04-06490.00490.00465.00470.0013870066321300
2017-04-05494.00507.00489.00493.009920049014300
2017-04-04504.00508.00490.00494.0010160050692800
2017-04-03518.00518.00505.00506.006540033257300
2017-03-31520.00522.00510.00515.008960046236100
2017-03-30512.00525.00510.00510.005040026080200
2017-03-29523.00528.00510.00519.006090031735300
2017-03-28503.00526.00502.00518.007820039879300
2017-03-27510.00511.00502.00503.004170021054000
2017-03-24509.00513.00507.00510.003310016875100
2017-03-23506.00514.00505.00509.003890019772800
2017-03-22514.00514.00509.00512.005990030662700
2017-03-21513.00520.00511.00517.004310022222700
2017-03-17531.00532.00513.00516.006520033870500
2017-03-16515.00530.00512.00530.009180047679900
2017-03-15510.00518.00509.00509.009050046373000
2017-03-14531.00531.00513.00517.0012560065265600
2017-03-13552.00552.00531.00536.008690047158700
2017-03-10555.00555.00541.00549.009410051596900
2017-03-09558.00560.00550.00559.009610053295200
2017-03-08560.00566.00551.00555.009900054980000
2017-03-07572.00574.00551.00563.0011180062844200
2017-03-06580.00587.00568.00572.0015580090276900
2017-03-03576.00587.00576.00578.0011060064232300
2017-03-02580.00594.00570.00581.00317600185153700
2017-03-01588.00588.00562.00568.0016140092493700
2017-02-28580.00592.00574.00581.00385800224253900
2017-02-27577.00577.00559.00575.0015640089082500
2017-02-24562.00587.00556.00566.00237900135449400
2017-02-23580.00594.00556.00570.00545800310806600
2017-02-22542.00623.00535.00600.001628500969313300
2017-02-21527.00538.00527.00537.0010860057996500
2017-02-20517.00540.00517.00529.00259900137537900
2017-02-17501.00525.00498.00523.0013280068118300
2017-02-16503.00508.00493.00502.0016110080287400
2017-02-15510.00510.00494.00504.0012100060889600
2017-02-14516.00522.00506.00522.0010970056275600
2017-02-13520.00522.00512.00515.006220032147100
2017-02-10518.00523.00514.00515.007670039678000
2017-02-09510.00519.00507.00517.003730019255800
2017-02-08503.00514.00501.00514.004220021470000
2017-02-07502.00506.00495.00505.005600028002900
2017-02-06503.00507.00489.00506.0012820063745000
2017-02-03509.00512.00500.00503.0015070076223700
2017-02-02516.00525.00506.00508.0014270073021400
2017-02-01524.00524.00510.00517.008760045307400
2017-01-31530.00540.00525.00527.005740030433700
2017-01-30534.00539.00530.00531.004690024986400
2017-01-27530.00535.00525.00532.003380017906100
2017-01-26530.00533.00525.00530.002530013393500
2017-01-25528.00531.00522.00528.002530013319600
2017-01-24529.00537.00523.00528.004270022553400
2017-01-23520.00529.00520.00529.002360012381300
2017-01-20517.00529.00513.00519.007450038777300
2017-01-19528.00536.00515.00518.0011930062257700
2017-01-18543.00544.00525.00531.0011650062120800
2017-01-17557.00557.00542.00544.009930054258000
2017-01-16567.00568.00551.00557.006290035154700
2017-01-13570.00570.00558.00567.007660043117300
2017-01-12579.00579.00560.00571.008120046260000
2017-01-11608.00609.00579.00579.00207500122928300
2017-01-10585.00591.00574.00582.008530049581100
2017-01-06582.00588.00578.00583.003910022783700
2017-01-05582.00583.00575.00582.006170035810500
2017-01-04569.00586.00566.00575.005530031799000
2016-12-30557.00569.00557.00566.002360013317100
2016-12-29569.00569.00554.00561.005520030845500
2016-12-28555.00575.00547.00575.0010550059088400
2016-12-27559.00567.00554.00564.009580053601700
2016-12-26551.00565.00540.00560.009080049956900
2016-12-22568.00570.00557.00557.0011170062760300
2016-12-21592.00595.00577.00577.009890058149100
2016-12-20604.00608.00590.00592.0011840070443600
2016-12-19605.00611.00604.00606.006930042077200
2016-12-16603.00610.00594.00605.008750052521100
2016-12-15620.00620.00601.00604.003560021684000
2016-12-14599.00620.00599.00612.007810047651500
2016-12-13594.00608.00593.00598.006160036829500
2016-12-12593.00604.00593.00597.005560033205000
2016-12-09606.00610.00589.00595.0011560069206100
2016-12-08620.00626.00606.00610.0011840072815600
2016-12-07613.00623.00606.00615.0010860066742300
2016-12-06608.00618.00606.00613.006280038311800
2016-12-05603.00614.00603.00614.004850029462500
2016-12-02609.00614.00604.00605.004180025417100
2016-12-01611.00622.00607.00609.007650046977400
2016-11-30613.00623.00603.00604.0011980073214200
2016-11-29612.00614.00604.00614.003520021488500
2016-11-28620.00620.00608.00613.004380026907400
2016-11-25622.00622.00615.00617.003440021303300
2016-11-24622.00625.00617.00620.003210019915200
2016-11-22625.00633.00619.00620.006130038202000
2016-11-21618.00625.00615.00617.003350020727300
2016-11-18626.00628.00614.00615.002510015564500
2016-11-17613.00623.00611.00623.001950012007900
2016-11-16613.00620.00609.00616.003890023849300
2016-11-15608.00620.00607.00613.001880011523100

   ※ 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