[2340 JQスタンダード] 極楽湯ホールディングス 日足 時系列データ

[2340 JQスタンダード] 極楽湯ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18770.00771.00768.00770.001680012929900
2017-10-17772.00772.00768.00770.001380010625000
2017-10-16770.00771.00766.00771.002500019213000
2017-10-13770.00770.00766.00766.005800044514800
2017-10-12771.00771.00769.00769.002790021485900
2017-10-11770.00772.00769.00772.001880014479800
2017-10-10771.00772.00770.00770.003110023982100
2017-10-06772.00774.00770.00770.002740021138900
2017-10-05773.00776.00771.00772.003040023483200
2017-10-04775.00777.00770.00775.006030046691300
2017-10-03779.00780.00777.00778.001410010965900
2017-10-02780.00781.00778.00779.001930015041700
2017-09-29781.00783.00780.00780.00102007970100
2017-09-28783.00786.00781.00781.001450011343300
2017-09-27779.00787.00779.00781.003860030176800
2017-09-26791.00792.00789.00792.004650036743500
2017-09-25793.00793.00790.00792.002270017964700
2017-09-22795.00795.00784.00791.004570036078200
2017-09-21795.00800.00793.00796.004780038092600
2017-09-20797.00797.00793.00793.001520012088600
2017-09-19792.00800.00791.00798.007690061214700
2017-09-15777.00794.00777.00792.005750045145800
2017-09-14776.00782.00775.00780.004960038591700
2017-09-13775.00777.00773.00776.002830021934600
2017-09-12779.00779.00773.00775.002860022166300
2017-09-11774.00780.00773.00776.003200024849500
2017-09-08771.00777.00769.00774.004490034648200
2017-09-07774.00778.00770.00771.002680020728600
2017-09-06771.00779.00765.00774.006830052620400
2017-09-05789.00789.00776.00776.007670060014100
2017-09-04794.00797.00787.00789.006740053332100
2017-09-01791.00793.00791.00791.001980015680000
2017-08-31794.00794.00791.00791.003880030762200
2017-08-30793.00795.00791.00791.005300042022800
2017-08-29794.00795.00791.00792.003370026728400
2017-08-28797.00798.00793.00796.002310018385000
2017-08-25795.00798.00794.00797.001610012814200
2017-08-24796.00799.00794.00795.002550020310500
2017-08-23799.00799.00796.00796.001750013959900
2017-08-22794.00808.00791.00798.006960055442600
2017-08-21798.00799.00793.00794.003200025487100
2017-08-18799.00799.00795.00798.005190041351900
2017-08-17800.00802.00797.00799.0011460091672500
2017-08-16801.00801.00797.00800.003130025011800
2017-08-15798.00801.00797.00800.002700021575400
2017-08-14801.00803.00797.00797.006050048393200
2017-08-10804.00804.00801.00801.002520020235100
2017-08-09806.00808.00801.00804.003400027308900
2017-08-08806.00810.00804.00809.003190025766900
2017-08-07807.00807.00801.00807.005180041679000
2017-08-04809.00812.00805.00807.004290034715300
2017-08-03806.00809.00801.00808.006550052736900
2017-08-02802.00806.00801.00806.004620037134500
2017-08-01804.00805.00801.00803.009420075583200
2017-07-31806.00811.00803.00805.00247100199072200
2017-07-28820.00848.00819.00848.00143300119561900
2017-07-27816.00828.00815.00821.007510061679600
2017-07-26811.00818.00808.00815.004590037275400
2017-07-25811.00814.00807.00810.003490028277600
2017-07-24811.00812.00809.00810.001610013046000
2017-07-21811.00813.00807.00809.003920031754400
2017-07-20812.00815.00810.00810.003590029150200
2017-07-19821.00822.00805.00811.008640070098000
2017-07-18830.00830.00815.00821.0010100082874700
2017-07-14814.00846.00814.00838.00229600190702300
2017-07-13812.00818.00806.00810.006240050704300
2017-07-12818.00821.00804.00805.0011160090740500
2017-07-11806.00821.00800.00818.00317000257382100
2017-07-10797.00804.00797.00804.003090024721700
2017-07-07791.00795.00789.00793.002610020665200
2017-07-06795.00795.00790.00792.002780022028800
2017-07-05796.00798.00795.00795.002300018317500
2017-07-04801.00802.00796.00796.003110024841500
2017-07-03807.00807.00800.00800.003400027324400
2017-06-30805.00805.00800.00805.002990024006400
2017-06-29799.00809.00798.00800.007030056443500
2017-06-28792.00795.00789.00794.004790037948600
2017-06-27790.00791.00785.00785.002760021731000
2017-06-26785.00788.00784.00785.002790021918000
2017-06-23790.00790.00783.00783.003600028312900
2017-06-22787.00789.00785.00785.002850022429900
2017-06-21792.00793.00782.00786.0010330081391500
2017-06-20798.00799.00795.00795.006370050721500
2017-06-19801.00802.00797.00800.009500075941300
2017-06-16804.00805.00800.00802.005680045559300
2017-06-15808.00808.00804.00804.002960023835100
2017-06-14805.00808.00805.00807.002260018220600
2017-06-13806.00807.00804.00804.003620029154500
2017-06-12808.00809.00806.00806.002440019701700
2017-06-09809.00809.00807.00808.002700021818100
2017-06-08808.00809.00807.00807.001250010097700
2017-06-07806.00810.00806.00809.002600021008400
2017-06-06810.00810.00806.00807.001770014308200
2017-06-05808.00810.00806.00810.005390043544200
2017-06-02808.00810.00806.00806.003970032059800
2017-06-01811.00812.00807.00807.003580028958400
2017-05-31810.00813.00808.00810.003030024532500
2017-05-30812.00814.00809.00810.003690029916700
2017-05-29812.00817.00811.00812.002530020601700
2017-05-26818.00818.00812.00812.005000040712400
2017-05-25815.00818.00815.00818.003240026446900
2017-05-24818.00820.00814.00819.003420027941600
2017-05-23813.00818.00810.00817.004070033117800
2017-05-22814.00817.00812.00813.004770038812900
2017-05-19817.00817.00810.00815.003860031409700
2017-05-18806.00817.00806.00813.007660062060500
2017-05-17821.00822.00815.00820.006420052496900
2017-05-16815.00829.00815.00820.00170100139164100
2017-05-15839.00850.00831.00850.009390078914600
2017-05-12840.00842.00834.00834.002860023962300
2017-05-11838.00843.00836.00843.002120017813900
2017-05-10840.00844.00839.00839.002600021861700
2017-05-09840.00842.00830.00840.004480037611000
2017-05-08831.00837.00828.00830.004640038607000
2017-05-02817.00826.00817.00826.003690030347700
2017-05-01823.00825.00815.00817.003410027979500
2017-04-28825.00830.00822.00822.003240026719300
2017-04-27830.00838.00827.00833.002020016833300
2017-04-26824.00834.00823.00833.003210026606000
2017-04-25815.00825.00815.00823.003370027646300
2017-04-24831.00833.00806.00806.007190058926700
2017-04-21841.00841.00830.00834.003220026934300
2017-04-20840.00845.00835.00840.002090017575500
2017-04-19843.00852.00843.00845.003240027447100
2017-04-18828.00845.00825.00845.007420062129800
2017-04-17808.00823.00808.00823.003330027215100
2017-04-14805.00813.00805.00808.004680037834400
2017-04-13805.00814.00805.00813.005100041221500
2017-04-12825.00829.00806.00815.0012030097869400
2017-04-11835.00842.00828.00830.004180034782500
2017-04-10830.00844.00830.00840.003220026944100
2017-04-07824.00839.00824.00825.007150059287200
2017-04-06840.00847.00823.00827.008090067289600
2017-04-05845.00856.00841.00846.003750031783700
2017-04-04845.00859.00840.00851.00120800102244100
2017-04-03879.00879.00851.00864.00131500113237300
2017-03-31890.00895.00883.00883.004680041579700
2017-03-30897.00901.00891.00893.003950035350000
2017-03-29890.00905.00886.00905.005690051021200
2017-03-28902.00904.00895.00895.004510040598500
2017-03-27901.00904.00895.00900.004760042810800
2017-03-24894.00907.00889.00906.008400075599900
2017-03-23895.00897.00888.00890.003580031915000
2017-03-22899.00902.00892.00894.006000053807000
2017-03-21889.00918.00889.00911.00138200125537100
2017-03-17898.00899.00888.00888.005690050765000
2017-03-16892.00899.00892.00895.003330029829300
2017-03-15890.00900.00888.00900.007900070628800
2017-03-14890.00898.00887.00896.003780033743700
2017-03-13898.00902.00890.00890.007860070312200
2017-03-10900.00902.00896.00898.005300047619500
2017-03-09901.00904.00894.00900.005510049494600
2017-03-08899.00903.00894.00899.005850052569600
2017-03-07896.00907.00892.00897.006720060450300
2017-03-06903.00917.00896.00900.00124600113101200
2017-03-03895.00910.00893.00903.0010600095765000
2017-03-02891.00898.00880.00896.00122800109400500
2017-03-01884.00888.00872.00886.008380073740800
2017-02-28900.00903.00885.00885.00141200125932300
2017-02-27915.00915.00890.00897.00239900217426600
2017-02-24883.00917.00876.00917.00326100293956300
2017-02-23878.00884.00869.00883.00125600110252400
2017-02-22878.00881.00864.00872.00137500120046200
2017-02-21892.00893.00866.00876.00117600103359600
2017-02-20865.00894.00860.00886.00253300222568300
2017-02-17840.00860.00833.00859.00156600132802500
2017-02-16836.00838.00831.00834.003820031858300
2017-02-15835.00836.00830.00832.005800048267800
2017-02-14840.00843.00832.00833.005580046711900
2017-02-13828.00837.00828.00837.006880057323700
2017-02-10827.00830.00822.00828.008880073307800
2017-02-09815.00828.00815.00825.008490069772000
2017-02-08815.00822.00813.00815.005330043490800
2017-02-07822.00828.00817.00817.008230067551200
2017-02-06833.00833.00822.00822.008420069581800
2017-02-03829.00836.00828.00830.004960041223200
2017-02-02839.00840.00830.00831.006790056646600
2017-02-01860.00868.00830.00838.00207300174427100
2017-01-31880.00925.00862.00862.00849800756902400
2017-01-30826.00854.00825.00854.00183500154464900
2017-01-27830.00834.00822.00823.006210051353100
2017-01-26824.00834.00822.00829.007190059533900
2017-01-25818.00829.00812.00823.007310060039300
2017-01-24812.00817.00805.00816.006140049745200
2017-01-23826.00826.00811.00813.009260075446600
2017-01-20830.00834.00820.00826.0010070083111700
2017-01-19841.00847.00828.00830.009020075292100
2017-01-18831.00837.00824.00834.009810081349300
2017-01-17862.00862.00836.00837.00162500136996400
2017-01-16872.00877.00860.00862.009110078954400
2017-01-13870.00872.00862.00872.009230079999600
2017-01-12886.00886.00870.00872.008590075280000
2017-01-11895.00895.00884.00884.009820087366600
2017-01-10893.00897.00884.00885.00118600105730400
2017-01-06879.00889.00877.00884.00124000109381000
2017-01-05872.00886.00871.00881.00133500117223500
2017-01-04878.00880.00867.00871.00116700101806800
2016-12-30863.00878.00860.00874.00124500108455800
2016-12-29871.00879.00858.00863.00135200117033500
2016-12-28871.00887.00861.00878.00196100171250000
2016-12-27860.00878.00852.00867.00238000206093700
2016-12-26830.00855.00828.00850.00252700212399600
2016-12-22872.00875.00855.00860.00272600236229000
2016-12-21905.00918.00886.00888.00550500496630900
2016-12-20965.00977.00906.00929.0020687001933605600
2016-12-19892.00995.00885.00995.0037042003568081900
2016-12-16855.00866.00843.00845.00138400118126000
2016-12-15865.00868.00852.00855.00127700109569000
2016-12-14894.00894.00851.00863.00324700282887800
2016-12-13812.00887.00812.00879.00650100560410800
2016-12-12806.00813.00796.00812.00239200192313100
2016-12-09820.00830.00813.00818.00154000126294800
2016-12-08843.00847.00830.00830.00121400101811500
2016-12-07853.00859.00848.00850.0010660090793300
2016-12-06870.00872.00855.00856.00144900124966800
2016-12-05863.00873.00856.00869.00145900125942600
2016-12-02886.00898.00870.00874.00215300190232700
2016-12-01900.00909.00885.00885.00203400182329100
2016-11-30901.00904.00893.00896.00154700138818100
2016-11-29920.00926.00891.00901.00330600300410900
2016-11-28864.00922.00864.00918.00468400420930100
2016-11-25880.00884.00856.00864.00316800275924900
2016-11-24902.00908.00885.00891.00275900246695700
2016-11-22900.00916.00891.00902.00203700183893700
2016-11-21909.00940.00893.00910.00387000352972100
2016-11-18930.00930.00908.00909.00249400228289600
2016-11-17917.00945.00893.00923.00348600320331800
2016-11-16879.00968.00875.00922.00917700853211800
2016-11-15833.00891.00827.00880.00362200310863600
2016-11-14820.00864.00815.00848.00224600189711600
2016-11-11860.00874.00808.00844.00427100358213700
2016-11-10870.00880.00850.00858.00393800340473000
2016-11-09911.00915.00753.00845.001156800953752800
2016-11-08910.00923.00889.00896.00370900335013500
2016-11-07930.00938.00885.00888.00489700442514100
2016-11-04968.00968.00903.00919.00667700618616500
2016-11-02932.001054.00911.00961.0021057002072961800
2016-11-011000.001006.00930.00936.00823500791847800
2016-10-311060.001110.001011.001014.00850300889962600
2016-10-281130.001160.001111.001156.00258700293634600
2016-10-271188.001190.001137.001140.00302500351955600
2016-10-261100.001174.001100.001158.00374800429077500
2016-10-251100.001120.001064.001115.00354700387269400
2016-10-241140.001153.001076.001118.00336700375932900
2016-10-211173.001180.001141.001143.00293600338743500
2016-10-201198.001200.001165.001183.00251500297148900
2016-10-191220.001248.001196.001202.00492600599657000
2016-10-181140.001212.001131.001190.00592000697851800
2016-10-171151.001177.001128.001150.00295100340050800
2016-10-141135.001213.001115.001172.00737100862906300

   ※ 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