[2195 JQグロース] アミタホールディングス 日足 時系列データ

[2195 JQグロース] アミタホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181101.001160.001101.001147.0013001454000
2017-08-171144.001177.001144.001155.0016001843100
2017-08-161090.001144.001084.001084.0024002678100
2017-08-151150.001150.001145.001145.0017001954500
2017-08-141184.001185.001160.001160.0048005637100
2017-08-101181.001184.001150.001184.001040012151000
2017-08-091185.001185.001185.001185.00200237000
2017-08-081186.001199.001165.001199.001010011913800
2017-08-071190.001201.001183.001190.001010012022300
2017-08-041105.001160.001098.001160.00920010420700
2017-08-031165.001165.001164.001165.0015001747200
2017-08-021159.001159.001140.001154.0050005747600
2017-08-011125.001150.001120.001140.0066007475900
2017-07-311140.001140.001110.001110.00200225000
2017-07-281103.001104.001101.001101.0011001213300
2017-07-271123.001134.001120.001125.0032003598100
2017-07-261113.001113.001070.001073.0036003968500
2017-07-251105.001105.001099.001099.0021002319400
2017-07-241114.001114.001105.001105.0014001554000
2017-07-211101.001116.001101.001114.0022002441700
2017-07-201100.001101.001096.001101.0017001869700
2017-07-191090.001091.001085.001091.00400435600
2017-07-1800
2017-07-141095.001125.001082.001084.0045004954900
2017-07-131085.001085.001082.001085.0034003686600
2017-07-121054.001055.001036.001055.0015001572300
2017-07-111055.001056.001031.001036.0044004605700
2017-07-101054.001074.001054.001058.0050005292800
2017-07-0700
2017-07-061057.001057.001007.001024.0014001448300
2017-07-0500
2017-07-041015.001038.001014.001038.0019001930400
2017-07-031000.001090.001000.001008.0039004170500
2017-06-30995.001000.00995.00996.00600599000
2017-06-291037.001038.00990.00990.0024002408500
2017-06-28991.001040.00979.001040.0063006186900
2017-06-27995.00996.00990.00990.0012001189600
2017-06-26996.00996.00995.00995.00500497900
2017-06-23991.00995.00991.00995.00500495900
2017-06-22983.001000.00983.00991.00700693900
2017-06-21980.00980.00980.00980.0010098000
2017-06-201049.001049.00980.00980.0017001710700
2017-06-19996.00996.00996.00996.0010099600
2017-06-16980.00980.00967.00967.00300292700
2017-06-15946.00986.00946.00986.0058005688900
2017-06-14945.00945.00945.00945.0010094500
2017-06-13929.00945.00929.00945.0024002252200
2017-06-12926.00929.00904.00929.0068006271900
2017-06-09985.00985.00971.00985.00800781000
2017-06-08984.001001.00984.001001.00400398600
2017-06-07993.001011.00965.00984.0032003164100
2017-06-061038.001052.00994.00998.0034003497100
2017-06-05993.00993.00993.00993.0010099300
2017-06-021022.001022.001001.001012.0012001212600
2017-06-011054.001054.001022.001022.0021002182000
2017-05-3100
2017-05-301084.001084.001057.001082.0010001075200
2017-05-291045.001095.001040.001084.0033003525500
2017-05-261007.001015.001007.001015.00700708900
2017-05-251013.001013.00993.001007.0012001209400
2017-05-24982.001018.00982.001011.0014001408900
2017-05-23952.00965.00937.00951.0017001617700
2017-05-22990.00990.00980.00982.00800789100
2017-05-19954.00986.00954.00975.00900877100
2017-05-18963.00971.00935.00954.0046004369200
2017-05-17980.00985.00953.00963.0023002224200
2017-05-16982.00988.00982.00985.00400394000
2017-05-151005.001009.00991.001009.0022002203000
2017-05-121141.001141.001014.001024.0049005282800
2017-05-111128.001162.001128.001130.0010001133800
2017-05-101182.001182.001113.001113.00970011177500
2017-05-091222.001222.001200.001203.001070012910800
2017-05-081204.001300.001198.001229.001220015059400
2017-05-021188.001240.001187.001196.001690020384300
2017-05-011195.001240.001194.001200.00960011622400
2017-04-281214.001240.001195.001195.001260015309400
2017-04-271166.001230.001163.001190.001480017676800
2017-04-261122.001150.001080.001149.001180013320700
2017-04-251075.001101.001031.001092.0081008794300
2017-04-241070.001086.001041.001078.001600017126200
2017-04-211046.001055.001026.001053.001190012448300
2017-04-201030.001069.001001.001016.002410024933000
2017-04-19934.001048.00930.001034.002730027063500
2017-04-18920.00932.00896.00931.0095008758500
2017-04-17854.00891.00841.00890.0076006627700
2017-04-14807.00880.00805.00867.0047004039400
2017-04-13790.00808.00790.00807.0055004408600
2017-04-12771.00806.00761.00800.001330010555800
2017-04-11766.00809.00764.00780.0081006426500
2017-04-10768.00800.00764.00766.001350010576700
2017-04-07781.00789.00776.00783.0034002657400
2017-04-06820.00820.00790.00794.0027002166500
2017-04-05826.00826.00807.00815.0049003977300
2017-04-04886.00891.00832.00832.001270010883800
2017-04-03902.00909.00899.00899.0058005232300
2017-03-31903.00913.00901.00905.0058005257100
2017-03-30907.00919.00904.00908.0044004018300
2017-03-29891.00907.00891.00906.0015001354000
2017-03-28907.00917.00887.00890.0044003969900
2017-03-27920.00950.00904.00914.00102009479100
2017-03-24903.00904.00899.00903.0022001982500
2017-03-23898.00899.00880.00893.00106009427900
2017-03-22928.00928.00903.00907.0052004748200
2017-03-21927.00934.00911.00928.001540014199100
2017-03-17970.00996.00950.00950.0072006973300
2017-03-16973.00988.00960.00970.0082007968100
2017-03-151011.001019.00971.00973.001160011497300
2017-03-141011.001040.00962.001011.002770027434700
2017-03-131060.001065.001020.001020.002820029429100
2017-03-101094.001225.001006.001015.0097800107882200
2017-03-091120.001165.001075.001082.008630096031000
2017-03-081402.001402.001173.001189.00512200688237500
2017-03-071102.001102.001102.001102.006140067662800
2017-03-06889.00952.00859.00952.004640043319400
2017-03-03780.00826.00780.00802.002300018218200
2017-03-02730.00761.00727.00756.00133009985700
2017-03-01716.00722.00711.00715.0035002512100
2017-02-28680.00764.00680.00714.002600018970800
2017-02-27696.00696.00681.00682.0029001991000
2017-02-24670.00689.00670.00689.00800543600
2017-02-23683.00683.00670.00670.0016001081300
2017-02-22690.00690.00690.00690.00200138000
2017-02-21684.00694.00684.00687.0028001930300
2017-02-20710.00710.00683.00683.0051003537300
2017-02-17700.00709.00700.00709.0038002678800
2017-02-16707.00710.00694.00695.0034002386900
2017-02-15778.00823.00689.00703.006290047482600
2017-02-14683.00733.00680.00733.004970035629000
2017-02-13618.00633.00618.00633.0024001503700
2017-02-10628.00628.00613.00613.0023001422800
2017-02-09623.00632.00621.00629.0054003377600
2017-02-08675.00675.00650.00653.00800530800
2017-02-07646.00646.00646.00646.00300193800
2017-02-06649.00656.00645.00646.00900584400
2017-02-03665.00667.00656.00658.0038002526100
2017-02-02654.00661.00644.00644.001000655500
2017-02-01643.00661.00624.00646.00103006610600
2017-01-31630.00641.00630.00641.001200766800
2017-01-30623.00630.00611.00628.0036002234200
2017-01-27641.00642.00620.00633.002200014084400
2017-01-26630.00665.00621.00643.0018001155800
2017-01-25610.00625.00605.00620.00106006524300
2017-01-2400
2017-01-23615.00615.00598.00598.0018001096700
2017-01-20602.00609.00591.00609.0072004315600
2017-01-19595.00602.00595.00602.001300779000
2017-01-18595.00601.00595.00601.001100656900
2017-01-17602.00602.00601.00601.00600360700
2017-01-16598.00602.00593.00602.00800476600
2017-01-13605.00605.00598.00598.001000600100
2017-01-12606.00606.00601.00605.001000603300
2017-01-11598.00619.00598.00607.0027001643500
2017-01-10580.00583.00580.00583.00600348300
2017-01-06594.00594.00579.00580.001200700500
2017-01-05585.00594.00575.00586.001400816900
2017-01-04590.00591.00590.00591.001400826200
2016-12-30580.00597.00579.00581.0028001635700
2016-12-29586.00586.00571.00581.0071004116200
2016-12-28597.00597.00588.00596.0027001607500
2016-12-27590.00605.00587.00588.0043002546700
2016-12-26599.00599.00594.00594.0022001312300
2016-12-22599.00599.00590.00598.0084005018700
2016-12-21591.00600.00591.00599.0026001553300
2016-12-20586.00594.00585.00594.00700412300
2016-12-19592.00600.00582.00590.0059003487000
2016-12-16565.00577.00565.00577.001400801800
2016-12-15570.00572.00569.00569.001700969000
2016-12-14567.00575.00561.00570.0061003461300
2016-12-13588.00588.00587.00587.0022001293000
2016-12-12588.00588.00580.00587.001200703900
2016-12-09576.00576.00576.00576.00200115200
2016-12-08573.00574.00566.00566.00108006185400
2016-12-07575.00587.00565.00565.0058003306500
2016-12-06569.00570.00556.00570.0077004364100
2016-12-05585.00585.00567.00567.0038002195100
2016-12-02600.00615.00582.00582.0066003893300
2016-12-0100
2016-11-30612.00612.00600.00600.001300786800
2016-11-29612.00612.00612.00612.00300183600
2016-11-28612.00612.00612.00612.00200122400
2016-11-25608.00608.00608.00608.0010060800
2016-11-24607.00607.00600.00607.0018001091400
2016-11-22602.00609.00601.00604.0052003147200
2016-11-21584.00603.00584.00592.0046002719700
2016-11-18600.00600.00588.00593.001300768500
2016-11-17590.00603.00585.00603.001200709500
2016-11-16593.00609.00592.00609.0029001735200
2016-11-15572.00593.00572.00593.001700976500
2016-11-14578.00584.00572.00572.001600919700
2016-11-11570.00578.00570.00572.00900515100
2016-11-10570.00574.00570.00574.00600342800
2016-11-09561.00562.00560.00560.001100617100
2016-11-08595.00595.00562.00572.00700404300
2016-11-07550.00568.00550.00568.00500281400
2016-11-04551.00551.00548.00548.00700384200
2016-11-0200
2016-11-01565.00570.00565.00570.00200113500
2016-10-31560.00570.00560.00565.00800450900
2016-10-28585.00590.00555.00565.0023001328400
2016-10-27585.00585.00567.00575.00900519700
2016-10-26570.00572.00561.00566.001100625800
2016-10-25560.00560.00549.00560.001300721000
2016-10-24560.00560.00560.00560.00400224000
2016-10-21560.00561.00550.00550.001500830200
2016-10-20549.00550.00549.00550.00300164900
2016-10-19566.00566.00545.00549.001500828600
2016-10-18566.00566.00566.00566.00200113200
2016-10-17566.00566.00566.00566.0010056600
2016-10-1400
2016-10-13552.00558.00552.00555.00500278000
2016-10-12552.00562.00552.00552.001000553300
2016-10-11563.00563.00551.00551.0040002246500
2016-10-07575.00575.00559.00560.0021001186000
2016-10-06582.00582.00557.00575.001500851100
2016-10-05553.00582.00553.00582.001300736200
2016-10-04562.00562.00553.00553.001000559600
2016-10-03552.00595.00552.00565.0078004452200
2016-09-30550.00550.00526.00533.00600321600
2016-09-29543.00545.00543.00545.0021001143800
2016-09-2800
2016-09-27525.00525.00525.00525.0010052500
2016-09-26534.00534.00530.00530.00400213200
2016-09-23515.00529.00515.00529.00700366300
2016-09-21515.00515.00512.00512.00700359500
2016-09-20507.00507.00507.00507.00200101400
2016-09-16513.00523.00513.00513.001100571000
2016-09-15513.00513.00506.00506.00600305000
2016-09-14510.00510.00510.00510.001000510000
2016-09-13510.00518.00506.00517.0033001683000
2016-09-12513.00513.00513.00513.0010051300
2016-09-09514.00514.00507.00511.00600306800
2016-09-08512.00512.00503.00510.0030001514700
2016-09-07523.00523.00510.00510.002330012146900
2016-09-06513.00520.00513.00513.0027001395900
2016-09-05519.00519.00510.00513.00900460900
2016-09-02512.00512.00509.00509.00600306300
2016-09-0100
2016-08-31506.00509.00506.00507.001800912500
2016-08-30525.00525.00502.00504.0083004243100
2016-08-29543.00550.00543.00544.00800435200
2016-08-26548.00556.00543.00543.0044002414100
2016-08-25548.00548.00548.00548.0010054800
2016-08-24549.00550.00549.00549.00600329500
2016-08-23533.00533.00523.00533.00300158900
2016-08-22523.00532.00523.00532.00200105500
2016-08-1900
2016-08-18523.00523.00523.00523.0010052300
2016-08-17521.00540.00521.00527.00500265900
2016-08-16550.00579.00517.00521.0039002089100
2016-08-15531.00540.00531.00540.00200107100

   ※ 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。 

s7db.com Twitter Blog