[2321 JQグロース] ソフトフロントホールディングス 日足 時系列データ

[2321 JQグロース] ソフトフロントホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24217.00217.00214.00214.0024650053034800
2017-03-23213.00218.00213.00217.0013540029162600
2017-03-22216.00217.00213.00214.00472800101393100
2017-03-21221.00222.00217.00217.0043160094656700
2017-03-17228.00229.00222.00223.0043050096703800
2017-03-16226.00232.00223.00229.0029940068123500
2017-03-15230.00233.00227.00228.001030500237291400
2017-03-14239.00258.00238.00240.001679100413501300
2017-03-13240.00242.00237.00238.0036000086316600
2017-03-10234.00238.00233.00237.0035180082544700
2017-03-09235.00236.00233.00234.0025960060876500
2017-03-08234.00237.00234.00236.0025160059227000
2017-03-07234.00235.00233.00233.0017550041082600
2017-03-06236.00236.00233.00234.0020790048758100
2017-03-03236.00237.00234.00235.0018470043505900
2017-03-02237.00237.00235.00235.0017960042405900
2017-03-01236.00237.00234.00235.0023980056285200
2017-02-28235.00237.00234.00237.0018550043718100
2017-02-27234.00235.00233.00234.0013170030761400
2017-02-24232.00235.00232.00234.0022030051450700
2017-02-23235.00235.00232.00234.0029530068967800
2017-02-22236.00237.00234.00234.0024320057153000
2017-02-21240.00240.00235.00237.0027070064185800
2017-02-20235.00238.00233.00238.0041120096998300
2017-02-17232.00234.00231.00233.0033700078350800
2017-02-16233.00234.00231.00231.0038280088854000
2017-02-15236.00236.00232.00233.00533600124463500
2017-02-14241.00243.00232.00234.001261500298881100
2017-02-13274.00274.00224.00231.0052037001248210200
2017-02-10272.00275.00270.00274.0028430077513200
2017-02-09269.00275.00268.00273.0036150098366000
2017-02-08272.00272.00268.00270.0026130070575200
2017-02-07269.00275.00267.00272.00417100113213400
2017-02-06267.00270.00264.00269.0024860066357800
2017-02-03260.00267.00260.00265.0022860060297800
2017-02-02267.00268.00260.00260.00455100120312000
2017-02-01269.00273.00266.00267.00442800118944800
2017-01-31268.00275.00267.00269.00409500110891400
2017-01-30269.00277.00266.00272.001002700270981700
2017-01-27285.00290.00271.00271.002331100653856900
2017-01-26270.00280.00263.00278.001473100400433700
2017-01-25262.00281.00261.00272.003513600959265800
2017-01-24261.00261.00254.00257.00409000105078600
2017-01-23265.00265.00257.00259.00477300124452600
2017-01-20265.00266.00255.00257.00814200210648800
2017-01-19254.00274.00254.00268.001864500496962800
2017-01-18250.00256.00249.00254.0028300071421200
2017-01-17253.00255.00249.00250.00415000104853100
2017-01-16259.00259.00253.00253.0034930089072600
2017-01-13252.00261.00249.00259.00449100114758200
2017-01-12255.00258.00251.00252.0035200089462500
2017-01-11261.00263.00255.00255.00468400120959000
2017-01-10265.00272.00260.00260.00989900262728800
2017-01-06259.00278.00252.00265.002083800554920200
2017-01-05248.00265.00247.00259.001348200346143500
2017-01-04245.00251.00245.00250.00495900122859800
2016-12-30244.00246.00241.00244.0029850072767600
2016-12-29247.00249.00243.00245.0038900095380400
2016-12-28244.00252.00244.00250.00480600119703400
2016-12-27243.00248.00243.00245.0038120093472400
2016-12-26243.00248.00242.00244.0040910099965000
2016-12-22245.00245.00241.00241.0031590076634900
2016-12-21252.00253.00244.00244.00471200116747800
2016-12-20246.00254.00245.00251.00515200128607200
2016-12-19247.00248.00244.00245.0029340071975000
2016-12-16243.00249.00242.00245.00415800102000500
2016-12-15244.00248.00242.00242.0032170078633800
2016-12-14242.00246.00240.00245.0040660098844700
2016-12-13245.00246.00241.00243.0037240090644500
2016-12-12245.00248.00243.00247.0032390079356500
2016-12-09243.00244.00240.00242.00486800117837300
2016-12-08246.00248.00243.00245.00575300140890800
2016-12-07248.00249.00245.00245.00489600120848400
2016-12-06254.00254.00249.00250.00507900127544200
2016-12-05249.00256.00244.00251.00814800203521800
2016-12-02260.00261.00249.00249.001717400433125500
2016-12-01272.00277.00263.00264.001779200478108800
2016-11-30256.00288.00255.00267.0063915001761377400
2016-11-29270.00271.00255.00257.001159400304261500
2016-11-28251.00258.00247.00255.00696000174887600
2016-11-25265.00267.00248.00252.001133600291244700
2016-11-24270.00270.00254.00261.001524300398150200
2016-11-22290.00291.00264.00269.002741600753394200
2016-11-21272.00297.00272.00290.003353400965284100
2016-11-18265.00275.00260.00266.002094600561671800
2016-11-17248.00262.00242.00257.001397100355063100
2016-11-16246.00256.00244.00249.00976600244070900
2016-11-15253.00257.00240.00250.001526100377985300
2016-11-14251.00271.00246.00255.0082847002135806100
2016-11-11215.00220.00215.00215.0020580044601900
2016-11-10214.00217.00211.00214.0034010073029500
2016-11-09221.00221.00201.00207.00733700153794900
2016-11-08223.00223.00220.00222.0018670041321300
2016-11-07221.00224.00221.00222.0013530030132300
2016-11-04225.00225.00220.00221.0040180089227600
2016-11-02229.00232.00225.00227.00443800100834500
2016-11-01229.00245.00229.00229.00895400209726000
2016-10-31228.00230.00228.00230.0028930066180300
2016-10-28232.00233.00227.00229.00629400144347700
2016-10-27233.00234.00232.00232.0018860043885600
2016-10-26233.00235.00232.00233.0018850043966000
2016-10-25235.00236.00232.00233.0026710062448400
2016-10-24236.00236.00233.00234.0023200054434300
2016-10-21235.00238.00234.00234.0024310057277300
2016-10-20235.00236.00234.00235.0021840051343200
2016-10-19234.00239.00234.00235.0030110071004000
2016-10-18232.00236.00231.00236.00467500108794900
2016-10-17235.00236.00233.00235.0028620067026300
2016-10-14235.00238.00235.00235.0028350066949100
2016-10-13238.00239.00235.00236.00468500110775100
2016-10-12238.00240.00237.00238.0030220071983500
2016-10-11241.00243.00239.00240.00520000124760000
2016-10-07243.00246.00239.00241.00854600206492200
2016-10-06239.00251.00238.00242.001778900432373800
2016-10-05239.00247.00238.00238.001247600300888200
2016-10-04238.00240.00236.00240.00480500114220600
2016-10-03235.00240.00234.00240.00422700100318400
2016-09-30239.00239.00236.00236.00501200118979300
2016-09-29240.00241.00238.00239.0039920095607600
2016-09-28239.00242.00239.00239.0030140072386100
2016-09-27239.00243.00238.00239.00755200181278800
2016-09-26241.00243.00239.00239.00507200121900300
2016-09-23242.00242.00238.00241.00649500155800200
2016-09-21255.00259.00240.00242.002762200685336700
2016-09-20241.00243.00238.00239.00535600128552500
2016-09-16241.00248.00240.00243.00799200193531200
2016-09-15246.00248.00240.00240.00947300229797600
2016-09-14241.00268.00239.00245.0045035001145241900
2016-09-13239.00243.00239.00241.0031060074876500
2016-09-12240.00244.00238.00240.00684500164023600
2016-09-09244.00244.00241.00242.00439100106530200
2016-09-08242.00247.00241.00244.00438300106674700
2016-09-07240.00244.00238.00242.00450200108347600
2016-09-06241.00245.00240.00241.00470400113720200
2016-09-05247.00247.00240.00241.00849600205695600
2016-09-02238.00247.00238.00246.00766300186653700
2016-09-01245.00245.00238.00239.00973800235064900
2016-08-31252.00252.00243.00243.001575700388033500
2016-08-30256.00261.00251.00253.001545300393290500
2016-08-29279.00287.00256.00259.003723800995664400
2016-08-26314.00325.00267.00271.00130281003846893900
2016-08-25251.00307.00251.00292.0083097002319378500
2016-08-24243.00259.00239.00250.001987300497253400
2016-08-23234.00243.00234.00239.00707400168814100
2016-08-22235.00239.00233.00236.0041280097174000
2016-08-19239.00241.00233.00239.00562400133076300
2016-08-18241.00247.00236.00239.001029100247248900
2016-08-17247.00251.00237.00241.00815300197402400
2016-08-16238.00252.00237.00242.00914100222364800
2016-08-15235.00241.00233.00238.00547000129306700
2016-08-12238.00244.00233.00240.00662400157630400
2016-08-10242.00255.00235.00238.001183600287130000
2016-08-09230.00249.00227.00239.001597900374162300
2016-08-08244.00246.00233.00236.001040900247732200
2016-08-05252.00257.00241.00244.001599600393846000
2016-08-04245.00263.00241.00252.002478400629338400
2016-08-03249.00256.00243.00243.00929200230783200
2016-08-02251.00257.00245.00254.001315900328830500
2016-08-01248.00268.00244.00259.001349400344357500
2016-07-29250.00259.00241.00254.001889500467030100
2016-07-28274.00276.00251.00253.002448200638419300
2016-07-27265.00282.00261.00266.002209500592845300
2016-07-26276.00283.00260.00261.002254400607517000
2016-07-25275.00277.00268.00271.001832400498609300
2016-07-22289.00292.00279.00279.001890000535911700
2016-07-21287.00307.00281.00297.002473000720870700
2016-07-20296.00299.00284.00289.002482100717470500
2016-07-19295.00307.00283.00301.0035122001031807100
2016-07-15307.00314.00292.00298.0036861001109177500
2016-07-14324.00329.00307.00312.002923400924541300
2016-07-13337.00340.00309.00319.0038445001242268200
2016-07-12347.00358.00326.00337.0053796001844110300
2016-07-11350.00383.00331.00362.0083458002992887200
2016-07-08350.00353.00323.00337.0031422001064785100
2016-07-07360.00373.00335.00342.0047081001661395300
2016-07-06378.00392.00346.00352.0080448002976670000
2016-07-05385.00390.00355.00362.0051827001913594900
2016-07-04389.00427.00384.00392.0064945002588150400
2016-07-01457.00471.00396.00402.00130479005630205500
2016-06-30423.00449.00393.00429.00128428005407940700
2016-06-29506.00511.00426.00426.00132885006045771500
2016-06-28648.00686.00518.00526.001875170011377069500
2016-06-27595.00618.00570.00618.0025351001520132600
2016-06-24490.00535.00384.00518.002128610010258658500
2016-06-23436.00480.00407.00464.00218887009737417500
2016-06-22330.00410.00320.00404.00191899007307113900
2016-06-21346.00378.00323.00335.0070294002435766300
2016-06-20350.00391.00340.00366.00152220005660233200
2016-06-17285.00319.00272.00311.0094134002843121100
2016-06-16274.00310.00256.00270.0078595002244303900
2016-06-15233.00294.00232.00276.0053113001437691400
2016-06-14289.00301.00240.00249.0055705001501171500
2016-06-13244.00312.00237.00277.00128337003627212800
2016-06-10233.00247.00229.00237.001091900261373900
2016-06-09216.00242.00216.00233.002661500614125800
2016-06-08219.00221.00216.00216.0042110091971100
2016-06-07225.00228.00218.00222.00629000140053100
2016-06-06210.00250.00209.00230.002671900608834300
2016-06-03212.00218.00211.00213.0010300022133100
2016-06-02218.00218.00210.00213.0021990047248200
2016-06-01221.00224.00217.00220.0024910055100000
2016-05-31226.00229.00221.00222.0032850073678100
2016-05-30216.00220.00216.00219.0013730030007800
2016-05-27218.00220.00216.00216.0018150039515100
2016-05-26224.00225.00219.00220.0016830037414100
2016-05-25226.00226.00222.00224.0014430032317300
2016-05-24219.00226.00218.00225.0013420029826500
2016-05-23219.00226.00217.00225.0025590056806500
2016-05-20211.00217.00211.00215.0011060023649500
2016-05-19210.00215.00210.00215.009370019909500
2016-05-18216.00218.00209.00210.0027230057700700
2016-05-17219.00238.00216.00217.001431400322211900
2016-05-16217.00217.00206.00207.0012420026056400
2016-05-13211.00214.00207.00210.009010018872400
2016-05-12216.00217.00212.00212.006460013854800
2016-05-11217.00220.00216.00217.009880021528700
2016-05-10220.00220.00215.00216.009090019688000
2016-05-09214.00221.00211.00221.0011080024005300
2016-05-06208.00211.00206.00211.006660013889600
2016-05-02206.00211.00205.00208.0010150021047400
2016-04-28213.00215.00209.00212.0011670024768000
2016-04-27212.00216.00211.00213.0010190021739300
2016-04-26218.00221.00210.00211.0023080049413800
2016-04-25220.00223.00217.00218.0010840023820900
2016-04-22218.00234.00217.00219.00487500109305200
2016-04-21215.00223.00215.00222.0019870043323900
2016-04-20215.00217.00213.00215.009780021023300
2016-04-19209.00217.00209.00213.0016890035948400
2016-04-18210.00212.00205.00208.0026880055821500
2016-04-15221.00223.00217.00217.0017340038068700
2016-04-14222.00224.00219.00220.0017730039260800
2016-04-13221.00225.00219.00219.0018460040939300
2016-04-12215.00223.00215.00217.0019100041883100
2016-04-11214.00219.00211.00217.0011530024762400
2016-04-08208.00214.00204.00213.0016640034806000
2016-04-07204.00220.00204.00210.0031130065590000
2016-04-06204.00209.00201.00202.0025560052021100
2016-04-05218.00218.00205.00207.0033650071140700
2016-04-04221.00225.00217.00219.0016430036139800
2016-04-01231.00232.00221.00221.0040230090079300
2016-03-31230.00234.00228.00232.0017200039705800
2016-03-30231.00235.00227.00229.0017720040812900
2016-03-29223.00234.00223.00233.0015180034941800
2016-03-28225.00227.00224.00224.0024100054360500
2016-03-25232.00234.00228.00229.0018480042553000
2016-03-24234.00236.00229.00230.0025750059625500
2016-03-23232.00239.00232.00235.0027420064456600
2016-03-22228.00235.00228.00231.0021270049101200
2016-03-18232.00233.00226.00228.0031620072520000
2016-03-17236.00239.00234.00235.0031190073428700

   ※ 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