[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 
2017-11-17180.00181.00176.00177.0018610033156900
2017-11-16175.00179.00172.00179.0036780064473600
2017-11-15180.00182.00176.00177.00707100126202600
2017-11-14188.00193.00187.00189.0024680046872900
2017-11-13192.00192.00188.00188.0013310025217900
2017-11-10190.00192.00190.00192.007770014815300
2017-11-09194.00194.00190.00190.0021550041448800
2017-11-08194.00195.00193.00193.0013800026664400
2017-11-07194.00195.00193.00193.0011350021987600
2017-11-06194.00196.00193.00193.0011440022190500
2017-11-02195.00196.00193.00194.007430014439200
2017-11-01197.00197.00195.00195.0012950025373000
2017-10-31195.00197.00193.00196.0017210033614700
2017-10-30191.00195.00191.00194.0020470039546400
2017-10-27190.00202.00189.00191.00898000175767400
2017-10-26190.00191.00189.00189.0015140028770400
2017-10-25191.00192.00190.00191.0010050019178000
2017-10-24192.00192.00190.00191.009740018617200
2017-10-23189.00193.00189.00192.0015790030135300
2017-10-20190.00190.00189.00189.0015660029687200
2017-10-19191.00192.00190.00191.009220017618500
2017-10-18191.00192.00190.00190.0014000026685800
2017-10-17192.00193.00191.00191.0020490039250900
2017-10-16194.00194.00192.00194.0015070029067700
2017-10-13195.00196.00193.00194.0011640022581400
2017-10-12195.00196.00194.00195.0012000023376400
2017-10-11195.00195.00193.00194.0011500022312100
2017-10-10195.00195.00192.00195.0029020056115900
2017-10-06198.00198.00195.00195.0016850033049300
2017-10-05196.00199.00196.00198.0022350044134400
2017-10-04198.00198.00194.00196.0021970043072700
2017-10-03200.00201.00196.00196.0030290060063000
2017-10-02197.00202.00196.00200.0038950077436600
2017-09-29195.00196.00192.00196.0026820052092500
2017-09-28199.00200.00195.00195.0029090057264000
2017-09-27196.00198.00196.00198.0011950023506300
2017-09-26197.00198.00196.00196.0013100025777800
2017-09-25197.00199.00194.00198.0038080074757900
2017-09-22202.00203.00196.00197.00556500110601800
2017-09-21203.00205.00201.00201.0033180067224900
2017-09-20212.00212.00201.00201.001142500234812600
2017-09-19208.00219.00202.00209.001451700303448400
2017-09-15200.00212.00199.00206.001107000225727200
2017-09-14239.00240.00198.00207.0054922001201407700
2017-09-13225.00237.00212.00237.00142091003272091000
2017-09-12187.00189.00185.00187.009890018489000
2017-09-11183.00189.00182.00186.0010590019661700
2017-09-08184.00186.00182.00182.0011290020776000
2017-09-07185.00187.00184.00187.006550012117400
2017-09-06182.00184.00180.00183.0010320018818100
2017-09-05194.00195.00181.00185.0037880071311600
2017-09-04191.00191.00185.00186.0021930041156900
2017-09-01192.00192.00190.00190.0013280025396400
2017-08-31192.00192.00190.00191.0012270023441100
2017-08-30192.00194.00190.00192.0015040028824900
2017-08-29189.00193.00188.00193.0011980022805700
2017-08-28190.00191.00189.00190.008950016995800
2017-08-25192.00192.00189.00189.0019580037242500
2017-08-24198.00198.00189.00192.00539100103603300
2017-08-23203.00218.00195.00195.004487800926099700
2017-08-22187.00188.00186.00188.0011010020582400
2017-08-21183.00185.00182.00185.009710017793200
2017-08-18187.00187.00184.00184.0010550019592600
2017-08-17182.00189.00181.00186.0019010035282900
2017-08-16179.00182.00178.00180.009300016743300
2017-08-15180.00181.00178.00178.0024910044584300
2017-08-14180.00183.00178.00182.0020520037042200
2017-08-10184.00185.00181.00184.0020230037110200
2017-08-09187.00187.00185.00185.0010240019020900
2017-08-08188.00189.00187.00187.005740010775500
2017-08-07186.00189.00186.00189.009750018255300
2017-08-04187.00188.00186.00187.0013580025367000
2017-08-03191.00191.00186.00187.0016640031192200
2017-08-02191.00191.00188.00191.0010000019010000
2017-08-01192.00192.00186.00188.0027610052001100
2017-07-31192.00193.00188.00190.0044660084740900
2017-07-28196.00196.00193.00193.0013760026699800
2017-07-27194.00198.00193.00195.0018260035595200
2017-07-26196.00197.00193.00195.0027880054295300
2017-07-25198.00199.00195.00196.0031520061994400
2017-07-24199.00200.00197.00197.0025640050838000
2017-07-21201.00201.00199.00201.0014070028160700
2017-07-20200.00201.00200.00201.0014870029770200
2017-07-19202.00202.00200.00201.0015270030672500
2017-07-18202.00203.00200.00201.0015590031343300
2017-07-14200.00201.00198.00200.0012960025781400
2017-07-13202.00203.00199.00200.0036760073537900
2017-07-12202.00203.00200.00202.0013250026710500
2017-07-11203.00204.00201.00202.0019620039713400
2017-07-10201.00203.00201.00203.0017810035882900
2017-07-07201.00202.00199.00201.0018090036232400
2017-07-06205.00205.00201.00201.0021720043893300
2017-07-05204.00205.00202.00204.0011820024022400
2017-07-04209.00209.00203.00203.0021450044182000
2017-07-03205.00208.00205.00208.0026040053837500
2017-06-30206.00206.00203.00206.0013630027942200
2017-06-29203.00207.00203.00206.0021250043553500
2017-06-28203.00204.00200.00200.0028070056515000
2017-06-27206.00206.00202.00205.0018840038320800
2017-06-26202.00205.00202.00205.0010440021259000
2017-06-23209.00209.00202.00202.0034900071570400
2017-06-22208.00208.00206.00208.0022960047513500
2017-06-21208.00208.00206.00208.0011490023764800
2017-06-20208.00208.00206.00206.0013410027747300
2017-06-19206.00209.00205.00208.0011610023961400
2017-06-16207.00210.00204.00207.0024540050547800
2017-06-15213.00213.00208.00208.0024420051205300
2017-06-14210.00216.00207.00213.0046230097859600
2017-06-13207.00217.00206.00209.00541400113778600
2017-06-12209.00219.00200.00206.00859600180358700
2017-06-09203.00209.00200.00209.0040920084211600
2017-06-08201.00206.00200.00203.0034300069829900
2017-06-07196.00203.00195.00200.0021180042338900
2017-06-06203.00204.00195.00195.0020060039763100
2017-06-05193.00202.00192.00200.0031420062093500
2017-06-02194.00194.00190.00193.0012460023916200
2017-06-01192.00193.00191.00193.0016120030935700
2017-05-31194.00194.00190.00193.0022600043341800
2017-05-30197.00197.00194.00195.0010020019578600
2017-05-29196.00198.00196.00198.006910013605000
2017-05-26197.00198.00195.00198.0010880021401500
2017-05-25196.00198.00194.00196.0014570028505600
2017-05-24193.00195.00191.00194.0019870038426100
2017-05-23194.00195.00191.00193.0027980053809600
2017-05-22183.00197.00183.00193.001391700263640700
2017-05-19209.00213.00208.00209.0022710047693000
2017-05-18206.00209.00203.00207.0017160035365600
2017-05-17215.00215.00210.00211.009850020892100
2017-05-16212.00215.00210.00215.0010250021823200
2017-05-15209.00213.00206.00212.0010250021423500
2017-05-12210.00211.00208.00209.008040016821100
2017-05-11211.00212.00210.00210.006320013313200
2017-05-10214.00214.00211.00212.0010780022887200
2017-05-09215.00215.00209.00214.0016150034279700
2017-05-08217.00224.00210.00213.00473500102173400
2017-05-02209.00211.00208.00209.0010350021705300
2017-05-01210.00210.00208.00209.00352007348700
2017-04-28208.00209.00207.00207.00434009002600
2017-04-27208.00209.00205.00207.0011250023280100
2017-04-26205.00210.00204.00207.0018470038256400
2017-04-25200.00206.00200.00203.0010950022214900
2017-04-24208.00208.00200.00200.0015330031211700
2017-04-21212.00213.00207.00207.0014400030124500
2017-04-20204.00209.00204.00207.009790020224700
2017-04-19202.00205.00201.00204.0014050028618400
2017-04-18199.00206.00198.00206.0024100048599700
2017-04-17186.00198.00186.00195.0023230044388600
2017-04-14196.00201.00192.00192.0023750046589300
2017-04-13191.00198.00189.00196.0030230058345600
2017-04-12206.00206.00195.00195.00667600132971000
2017-04-11207.00209.00206.00207.0012590026152800
2017-04-10204.00209.00204.00209.0012890026722800
2017-04-07206.00208.00202.00208.0034770071015000
2017-04-06209.00209.00201.00203.0030460062373400
2017-04-05207.00211.00206.00210.0015950033138600
2017-04-04219.00221.00206.00207.0045640096704900
2017-04-03212.00214.00211.00214.009720020624700
2017-03-31219.00219.00212.00212.0019760042322000
2017-03-30218.00219.00216.00216.006810014812100
2017-03-29212.00218.00212.00216.0011880025647300
2017-03-28212.00214.00211.00211.0013160027934900
2017-03-27215.00215.00210.00211.0030040063724500
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

   ※ 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