[2304 JQスタンダード] CSSホールディングス 日足 時系列データ

[2304 JQスタンダード] CSS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 
2017-11-17408.00411.00405.00405.0028001141300
2017-11-16414.00417.00410.00410.0044001814800
2017-11-15426.00427.00413.00416.0045001883100
2017-11-14416.00426.00415.00426.0043001803700
2017-11-13421.00421.00415.00420.001200501100
2017-11-10421.00421.00413.00421.0059002454400
2017-11-09421.00421.00413.00421.0055002295800
2017-11-08420.00421.00419.00421.0025001049500
2017-11-07420.00420.00419.00419.0026001091500
2017-11-06422.00425.00421.00424.0050002111600
2017-11-02427.00428.00422.00427.001400595200
2017-11-01422.00426.00421.00426.0028001187300
2017-10-31425.00425.00422.00422.001200507900
2017-10-30424.00424.00421.00421.00600253400
2017-10-27420.00424.00418.00421.0048002020600
2017-10-26415.00425.00414.00418.0048002005200
2017-10-25415.00424.00415.00416.0038001597100
2017-10-24414.00420.00414.00417.0071002955700
2017-10-23418.00423.00413.00414.0040001663900
2017-10-20420.00421.00411.00413.0069002871100
2017-10-19415.00419.00406.00419.00151006185400
2017-10-18418.00426.00412.00418.00112004723500
2017-10-17411.00418.00411.00418.001600662900
2017-10-16406.00417.00401.00414.00186007618200
2017-10-13401.00405.00401.00405.00103004137800
2017-10-12404.00406.00404.00406.0063002549700
2017-10-11403.00403.00399.00403.0028001123600
2017-10-10402.00402.00400.00402.0057002284900
2017-10-06402.00402.00400.00402.0039001563200
2017-10-05404.00404.00400.00403.0076003054900
2017-10-04404.00404.00403.00404.001700686500
2017-10-03404.00405.00401.00405.0042001689900
2017-10-02408.00408.00400.00405.00139005580900
2017-09-29403.00408.00403.00406.0093003779100
2017-09-28402.00406.00401.00402.0032001290200
2017-09-27402.00405.00396.00402.00132005275400
2017-09-26422.00422.00400.00404.007410030179900
2017-09-25411.00423.00400.00423.00140005701700
2017-09-22418.00420.00411.00411.0077003184400
2017-09-21426.00426.00413.00413.0067002813300
2017-09-20429.00429.00419.00423.0048002029400
2017-09-19429.00430.00421.00429.0082003485200
2017-09-15432.00432.00423.00430.0058002474400
2017-09-14431.00433.00424.00433.0034001455600
2017-09-13429.00429.00429.00429.001500643500
2017-09-12417.00426.00417.00426.002200922700
2017-09-11413.00416.00412.00415.001200496100
2017-09-08413.00413.00402.00413.0047001917500
2017-09-07413.00413.00409.00413.001100452700
2017-09-06406.00411.00404.00410.001900774500
2017-09-05424.00424.00408.00408.0076003149000
2017-09-04429.00433.00421.00424.0040001696200
2017-09-01427.00432.00423.00429.0049002095700
2017-08-31434.00435.00424.00435.0083003548100
2017-08-30434.00434.00419.00431.0044001888100
2017-08-29427.00433.00427.00433.0029001244100
2017-08-28423.00435.00423.00424.0034001462100
2017-08-25419.00421.00418.00421.001400588000
2017-08-24418.00419.00411.00418.001800748100
2017-08-23414.00418.00413.00413.0038001576700
2017-08-22409.00412.00393.00411.00205008287300
2017-08-21419.00421.00405.00411.00114004689000
2017-08-18429.00429.00421.00424.0060002551400
2017-08-17428.00428.00427.00427.00400171100
2017-08-16433.00433.00430.00430.00700302200
2017-08-15430.00433.00428.00433.00700301100
2017-08-14422.00429.00422.00429.002300971700
2017-08-10433.00434.00433.00434.001000433800
2017-08-09430.00433.00426.00433.001400600300
2017-08-08430.00435.00428.00430.001900816700
2017-08-07432.00433.00430.00430.001000431700
2017-08-04430.00436.00430.00430.0037001594900
2017-08-03436.00436.00432.00432.00500216400
2017-08-02433.00436.00431.00436.001700736900
2017-08-01432.00433.00430.00432.001200517800
2017-07-31433.00433.00430.00432.0059002539200
2017-07-28437.00437.00434.00434.00500218000
2017-07-27442.00443.00431.00438.0031001351100
2017-07-26443.00443.00433.00438.00102004466400
2017-07-25445.00448.00442.00442.0027001195700
2017-07-24450.00450.00443.00445.002000888700
2017-07-21445.00451.00445.00451.00500224300
2017-07-20442.00451.00440.00451.002000892600
2017-07-19444.00444.00444.00444.00800355200
2017-07-18448.00448.00439.00444.00191008536200
2017-07-14450.00450.00448.00450.00600269800
2017-07-13453.00453.00450.00450.002200996200
2017-07-12450.00454.00449.00454.001700765300
2017-07-11455.00458.00454.00454.00900411000
2017-07-10456.00458.00453.00453.002290010442800
2017-07-07449.00458.00449.00457.001200545300
2017-07-06454.00456.00450.00456.002100948600
2017-07-05450.00454.00450.00454.001300585700
2017-07-04450.00450.00449.00449.00900404900
2017-07-03447.00456.00447.00449.00124005556100
2017-06-30447.00447.00444.00447.0036001602800
2017-06-29448.00448.00446.00448.001400625700
2017-06-28443.00448.00443.00448.0031001379500
2017-06-27451.00452.00444.00445.0066002963900
2017-06-26468.00468.00451.00451.002770012943500
2017-06-23460.00464.00441.00445.00106004786600
2017-06-22463.00463.00456.00463.001500687100
2017-06-21467.00469.00457.00463.001100510500
2017-06-20469.00469.00453.00467.0049002250800
2017-06-19463.00469.00461.00464.00182008429600
2017-06-16473.00473.00467.00467.001600753500
2017-06-15462.00473.00462.00473.001100513600
2017-06-14467.00474.00467.00470.001500704400
2017-06-13465.00466.00457.00466.001200556900
2017-06-12455.00465.00455.00465.003590016339800
2017-06-09459.00459.00456.00459.00600274500
2017-06-08465.00465.00455.00459.001900869300
2017-06-07460.00466.00460.00466.001000462300
2017-06-06465.00466.00462.00466.00600278400
2017-06-05469.00469.00461.00465.00140006557400
2017-06-02470.00470.00452.00465.0073003371800
2017-06-01471.00480.00468.00470.0055002607400
2017-05-31470.00473.00468.00468.002100988900
2017-05-30466.00471.00466.00470.001300611500
2017-05-29470.00471.00468.00468.00184008650100
2017-05-26462.00465.00462.00465.0030001391700
2017-05-25457.00460.00456.00460.001600731000
2017-05-24455.00458.00453.00457.001900865200
2017-05-23452.00459.00448.00448.0032001452000
2017-05-22446.00479.00442.00452.00103004688000
2017-05-19433.00449.00425.00447.0032001397500
2017-05-18420.00435.00414.00430.0042001782300
2017-05-17420.00434.00419.00425.0086003631200
2017-05-16434.00442.00434.00436.0077003352400
2017-05-15440.00445.00440.00442.002100926700
2017-05-12450.00453.00447.00453.001000449900
2017-05-11447.00454.00447.00454.001900852400
2017-05-10448.00455.00443.00447.0061002733200
2017-05-09455.00460.00455.00460.0026001191500
2017-05-08456.00456.00452.00455.0035001593600
2017-05-02457.00457.00453.00453.001300593500
2017-05-01463.00463.00455.00457.001500688800
2017-04-28446.00460.00446.00460.00700318000
2017-04-27453.00458.00448.00448.001400631700
2017-04-26443.00454.00443.00446.001700763700
2017-04-25436.00436.00436.00436.00500218000
2017-04-24430.00436.00428.00428.002200948400
2017-04-21426.00427.00419.00425.001300553000
2017-04-20417.00422.00417.00418.001700711300
2017-04-19419.00419.00415.00416.00800333300
2017-04-18425.00425.00416.00416.002200919700
2017-04-17424.00424.00411.00418.002000837700
2017-04-14415.00425.00415.00416.001900795100
2017-04-13429.00429.00404.00425.0034001419800
2017-04-12438.00438.00420.00430.0060002578000
2017-04-11451.00451.00439.00446.001700751900
2017-04-10447.00449.00445.00445.001000447200
2017-04-07445.00448.00445.00445.00900401400
2017-04-06450.00453.00440.00453.0044001958700
2017-04-05446.00450.00445.00450.001800806900
2017-04-04465.00465.00452.00452.0090004173700
2017-04-03474.00474.00464.00468.0030001412200
2017-03-31474.00474.00473.00474.00400189500
2017-03-30473.00477.00470.00477.0022001041500
2017-03-29464.00472.00464.00472.0020093600
2017-03-28463.00472.00463.00464.001300605300
2017-03-27472.00472.00464.00465.002000937600
2017-03-24470.00470.00464.00469.001400653600
2017-03-23474.00481.00459.00467.0069003246300
2017-03-22479.00484.00477.00482.0027001293200
2017-03-21483.00486.00479.00479.0042002021500
2017-03-17481.00482.00481.00482.00800385000
2017-03-16487.00487.00487.00487.001100535700
2017-03-15483.00483.00483.00483.00400193200
2017-03-14485.00488.00485.00488.00600292500
2017-03-13486.00488.00484.00488.001400678800
2017-03-10482.00485.00480.00480.0032001543800
2017-03-09485.00485.00474.00474.0095004536400
2017-03-08484.00486.00484.00485.002000968700
2017-03-07480.00484.00479.00482.001900911700
2017-03-06485.00485.00481.00484.001000482800
2017-03-03487.00487.00480.00481.0040001920800
2017-03-02487.00487.00480.00487.0053002572700
2017-03-01487.00491.00482.00491.0026001265100
2017-02-28495.00495.00486.00492.001900932800
2017-02-27491.00492.00491.00492.0021001032200
2017-02-24489.00489.00486.00489.0028001365400
2017-02-23484.00488.00484.00488.0031001503100
2017-02-22486.00486.00485.00485.001200582900
2017-02-21481.00488.00481.00488.001400679100
2017-02-20480.00485.00480.00485.0021001009600
2017-02-17485.00485.00484.00484.00600290900
2017-02-16486.00488.00483.00483.0035001693600
2017-02-15488.00488.00485.00486.001500729300
2017-02-14482.00487.00482.00485.0032001550400
2017-02-13490.00492.00479.00488.0082003980600
2017-02-10494.00494.00486.00487.001700827100
2017-02-09487.00495.00484.00486.0030001469300
2017-02-08487.00499.00481.00490.002650012967600
2017-02-07516.00516.00511.00515.0028001438100
2017-02-06508.00516.00508.00516.0020001020000
2017-02-03508.00510.00504.00510.00500253400
2017-02-02508.00508.00499.00501.0038001908000
2017-02-01506.00518.00506.00516.001400714800
2017-01-31513.00513.00505.00513.001400710400
2017-01-30512.00513.00512.00513.001200615200
2017-01-27511.00511.00507.00507.001300660800
2017-01-26511.00515.00506.00506.0062003164700
2017-01-25508.00514.00502.00510.001800920100
2017-01-24501.00508.00500.00500.0027001356200
2017-01-23505.00506.00499.00506.0044002214000
2017-01-20516.00519.00515.00515.001700876600
2017-01-19519.00519.00513.00516.0088004533400
2017-01-18521.00524.00511.00519.00163008429500
2017-01-17520.00525.00520.00523.0095004961300
2017-01-16529.00529.00521.00525.0092004823400
2017-01-13523.00530.00520.00527.0084004405000
2017-01-12535.00535.00525.00531.0077004070800
2017-01-11519.00530.00518.00530.00108005689900
2017-01-10521.00525.00520.00520.0069003598100
2017-01-06510.00520.00510.00520.00130006685900
2017-01-05500.00513.00500.00512.0077003919700
2017-01-04500.00508.00500.00500.0084004226400
2016-12-30498.00502.00495.00500.0053002647700
2016-12-29500.00502.00494.00502.0080004001100
2016-12-28500.00502.00498.00502.0052002602400
2016-12-27495.00501.00495.00500.0072003597000
2016-12-26496.00502.00494.00495.00167008279700
2016-12-22491.00499.00491.00499.0042002086900
2016-12-21495.00500.00495.00498.00104005172100
2016-12-20499.00504.00498.00502.0063003154000
2016-12-19512.00512.00504.00508.0099005042700
2016-12-16510.00515.00501.00510.00144007321300
2016-12-15510.00511.00508.00511.00177009025400
2016-12-14510.00513.00504.00506.00147007488300
2016-12-13511.00511.00507.00510.0021001072100
2016-12-12505.00512.00504.00510.00143007254300
2016-12-09495.00504.00495.00503.00142007109900
2016-12-08496.00500.00493.00495.00119005908600
2016-12-07490.00499.00490.00498.0091004505400
2016-12-06495.00495.00487.00491.0050002450800
2016-12-05487.00495.00487.00494.0098004807300
2016-12-02485.00493.00483.00492.00144007035200
2016-12-01488.00491.00482.00488.00147007175100
2016-11-30483.00487.00481.00487.0088004256200
2016-11-29479.00482.00475.00482.0084004016600
2016-11-28480.00481.00476.00481.00135006457200
2016-11-25489.00489.00480.00481.002890013947000
2016-11-24493.00495.00485.00489.002140010473700
2016-11-22481.00494.00481.00485.002210010734500
2016-11-21490.00492.00480.00485.005520026773300
2016-11-18500.00503.00497.00498.003680018379000
2016-11-17508.00509.00486.00503.0019060095348100
2016-11-16545.00567.00535.00561.0010660059117200
2016-11-15560.00560.00510.00536.002570013949500

   ※ 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