[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 
2017-02-27696.00696.00681.00682.0029001991000
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
2016-08-12545.00545.00531.00531.00300160700
2016-08-10539.00539.00539.00539.0010053900
2016-08-09529.00529.00529.00529.0010052900
2016-08-0800
2016-08-05540.00540.00539.00539.0024001294000
2016-08-0400
2016-08-0300
2016-08-02530.00530.00530.00530.00600318000
2016-08-01539.00541.00529.00539.001700912300
2016-07-29539.00539.00539.00539.00500269500
2016-07-28522.00522.00522.00522.0010052200
2016-07-2700
2016-07-26535.00538.00534.00538.0033001769100
2016-07-25524.00528.00524.00528.00200105200
2016-07-2200
2016-07-21524.00530.00524.00524.001700892500
2016-07-20514.00523.00510.00523.00600308400
2016-07-19518.00524.00514.00514.001700880100
2016-07-15508.00508.00508.00508.00300152400
2016-07-14520.00520.00499.00514.0049002492600
2016-07-13532.00532.00520.00524.001700895500
2016-07-12525.00540.00520.00522.0027001419300
2016-07-11520.00535.00520.00520.00500263000
2016-07-08520.00520.00520.00520.00300156000
2016-07-07505.00515.00505.00510.00700357100
2016-07-06499.00519.00498.00519.001700854900
2016-07-05514.00515.00503.00510.001900969400
2016-07-04517.00517.00510.00517.00900460700
2016-07-01506.00515.00503.00508.0028001422900
2016-06-30520.00530.00506.00507.0053002733700
2016-06-29530.00540.00530.00530.00300160000
2016-06-28529.00535.00496.00515.0050002583700
2016-06-27566.00566.00529.00529.0063003387700
2016-06-24580.00586.00546.00546.0033001867900
2016-06-23585.00589.00583.00583.00700410300
2016-06-22593.00593.00583.00583.00200117600
2016-06-21583.00586.00573.00573.001300755100
2016-06-20598.00598.00563.00563.0094005404000
2016-06-17572.00600.00572.00588.0017001006900
2016-06-16588.00588.00572.00572.0023001335000
2016-06-15593.00653.00590.00591.0061003687000
2016-06-14616.00625.00593.00593.0060003645600
2016-06-13633.00633.00617.00617.0035002177500
2016-06-10626.00626.00623.00623.001000624200
2016-06-09640.00640.00640.00640.0010064000
2016-06-08631.00632.00621.00621.0050003130100
2016-06-07637.00644.00635.00635.001100700400
2016-06-06633.00633.00633.00633.0010063300
2016-06-03647.00647.00629.00629.0043002720400
2016-06-02650.00659.00637.00637.0049003143100
2016-06-01665.00665.00650.00650.0039002564100
2016-05-31651.00675.00651.00675.00700465300
2016-05-30671.00673.00650.00650.0025001653500
2016-05-27668.00671.00658.00671.0022001452900
2016-05-26678.00678.00658.00658.0018001204400
2016-05-25681.00685.00675.00678.001100749000
2016-05-2400
2016-05-23689.00699.00689.00699.00200138800
2016-05-20680.00685.00669.00669.0015001014800
2016-05-19680.00680.00670.00670.001100740300
2016-05-18686.00700.00660.00661.0041002761500
2016-05-17695.00695.00695.00695.00200139000
2016-05-16685.00685.00685.00685.00200137000
2016-05-13705.00715.00695.00695.0024001687100
2016-05-12711.00718.00701.00711.0034002419600
2016-05-11740.00765.00740.00740.0021001566600
2016-05-10737.00737.00722.00737.00800586500
2016-05-09725.00730.00715.00715.0034002466200
2016-05-06710.00729.00710.00729.00300216400
2016-05-02706.00709.00706.00709.00300212200
2016-04-28712.00715.00701.00709.0017001207000
2016-04-27727.00740.00727.00727.0015001100700
2016-04-26712.00712.00711.00712.00700498100
2016-04-25735.00735.00712.00712.00900652400
2016-04-22719.00720.00711.00712.001000714800
2016-04-21702.00702.00702.00702.00200140400
2016-04-20719.00729.00705.00708.001300930300
2016-04-1900
2016-04-18703.00720.00700.00712.0019001349400
2016-04-15718.00718.00718.00718.0010071800
2016-04-14713.00755.00713.00716.0020001464100
2016-04-13728.00728.00728.00728.00600436800
2016-04-12700.00730.00700.00730.0015001065600
2016-04-11670.00695.00670.00695.00600412400
2016-04-08650.00680.00650.00678.001400939400
2016-04-07665.00665.00656.00656.00200132100
2016-04-06650.00675.00650.00675.0018001198000
2016-04-05700.00700.00645.00650.0046003056400
2016-04-04708.00719.00704.00707.0028001997700
2016-04-01768.00768.00711.00719.0050003718000
2016-03-31706.00753.00706.00738.0018001321000
2016-03-30711.00725.00711.00716.00900645600
2016-03-29707.00717.00707.00710.00500356000
2016-03-28726.00726.00710.00710.00600431800
2016-03-25709.00720.00709.00711.00600427800
2016-03-24682.00709.00682.00708.00700490700
2016-03-23666.00682.00666.00682.0052003492100
2016-03-22683.00683.00673.00682.00700474900
2016-03-18681.00681.00681.00681.001000681000
2016-03-17676.00676.00676.00676.0010067600
2016-03-16698.00701.00670.00670.001100757100
2016-03-15677.00697.00677.00697.00200137400
2016-03-14659.00675.00659.00675.0018001191200
2016-03-11701.00701.00658.00658.0043002887600
2016-03-10703.00715.00703.00703.00600423200
2016-03-0900
2016-03-08725.00725.00701.00703.002090015117200
2016-03-07765.00765.00684.00711.0031002228400
2016-03-04668.00740.00668.00739.0046003282100
2016-03-03668.00668.00668.00668.0010066800
2016-03-02659.00659.00659.00659.00300197700
2016-03-0100
2016-02-2900
2016-02-26650.00650.00645.00645.00700453500
2016-02-25626.00640.00626.00630.001000631600
2016-02-24620.00630.00618.00622.001300806500
2016-02-23638.00638.00621.00621.001100689900
2016-02-22650.00650.00635.00648.001300830900

   ※ 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