[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 
2017-03-23895.00897.00888.00890.003580031915000
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
2016-10-131175.001179.001062.001165.0011862001329316900
2016-10-121220.001239.001128.001153.00746700881749100
2016-10-111227.001273.001219.001224.00415800516591400
2016-10-071252.001259.001215.001230.00450200553840200
2016-10-061268.001309.001248.001250.008018001020180600
2016-10-051300.001320.001261.001270.009351001198410900
2016-10-041442.001474.001312.001324.0030313004202645500
2016-10-031339.001417.001295.001394.0026855003666559600
2016-09-301199.001325.001195.001297.0012799001632757600
2016-09-291230.001243.001200.001215.00429000521141400
2016-09-281250.001262.001228.001232.00283800352819300
2016-09-271277.001283.001239.001259.00624100785683100
2016-09-261290.001328.001271.001302.00522700681032700
2016-09-231280.001340.001261.001293.0010618001386054600
2016-09-211310.001324.001241.001262.00530100676103100
2016-09-201202.001318.001188.001286.009753001233125900
2016-09-161204.001274.001204.001239.00596300741381500
2016-09-151181.001255.001163.001227.0010341001253742100
2016-09-141286.001306.001201.001211.0011310001420105000
2016-09-131274.001344.001220.001321.0019071002458832700
2016-09-121370.001407.001255.001290.0025518003405519000
2016-09-091294.001408.001287.001393.0026065003579177700
2016-09-081296.001344.001253.001324.0022561002922201500
2016-09-071402.001440.001294.001341.00865130011923869400
2016-09-061140.001385.001115.001282.001574810020290752300
2016-09-051051.001122.001017.001085.0029338003124734900
2016-09-021074.001180.001021.001021.0062905006931133200
2016-09-01996.001048.00976.001001.0027438002773618200
2016-08-311079.001188.001016.001026.0048055005312325500
2016-08-301085.001257.001048.001120.001152040013292255400
2016-08-291025.001025.001025.001025.00214600219965000
2016-08-26735.00875.00721.00875.0044572003694626600
2016-08-25744.00770.00721.00725.00816200604039900
2016-08-24825.00845.00753.00757.0025863002073086300
2016-08-23775.00791.00740.00774.0032321002503088100
2016-08-22721.00737.00691.00691.00627400444486500
2016-08-19741.00767.00703.00716.001047700760705400
2016-08-18860.00869.00756.00764.0021417001743636300
2016-08-17793.00890.00782.00873.0034336002912575700
2016-08-16785.00840.00750.00766.0024044001925128100
2016-08-15756.00792.00732.00759.0021482001625862800
2016-08-12815.00870.00766.00779.0031768002583629700
2016-08-10888.00929.00799.00830.0067822005867933200
2016-08-09798.00903.00782.00903.0063185005440692300
2016-08-08712.00780.00681.00753.0049569003621515400
2016-08-05727.00727.00672.00727.0021936001570407100
2016-08-04665.00695.00606.00627.0022603001502262600
2016-08-03574.00600.00560.00595.00200100115228900
2016-08-02557.00570.00545.00560.0010250057466100
2016-08-01559.00570.00546.00550.008320046478300
2016-07-29531.00535.00529.00534.00178009480300
2016-07-28532.00532.00529.00529.0082004348900
2016-07-27529.00532.00529.00532.0038002016200
2016-07-26534.00535.00528.00529.00150007965300
2016-07-25532.00534.00530.00534.0081004308000
2016-07-22530.00533.00530.00532.0047002496400
2016-07-21532.00533.00530.00530.0068003613600
2016-07-20532.00532.00530.00532.0096005098300
2016-07-19532.00532.00530.00530.0058003078900
2016-07-15530.00532.00529.00532.0086004558200
2016-07-14529.00532.00529.00530.00158008384000
2016-07-13530.00532.00529.00531.00130006897300
2016-07-12528.00534.00528.00529.002780014708500
2016-07-11534.00535.00530.00533.00174009262100
2016-07-08530.00533.00528.00532.0069003656900
2016-07-07533.00534.00530.00530.0052002767000
2016-07-06532.00533.00529.00532.0099005256200
2016-07-05532.00535.00531.00532.0086004584500
2016-07-04529.00532.00529.00531.0054002863300
2016-07-01526.00530.00526.00528.0051002693700
2016-06-30530.00533.00525.00525.0090004753800
2016-06-29522.00530.00521.00530.00154008092400
2016-06-28518.00520.00516.00520.00133006898200
2016-06-27510.00520.00510.00518.002270011652100
2016-06-24535.00535.00495.00506.006800034765300
2016-06-23530.00535.00530.00531.0071003771300
2016-06-22534.00534.00530.00531.0077004091500
2016-06-21534.00535.00531.00533.0039002076500
2016-06-20531.00534.00530.00532.0080004257900
2016-06-17531.00535.00530.00530.00168008927200
2016-06-16536.00538.00530.00532.003020016092700
2016-06-15534.00559.00534.00538.009290050678700
2016-06-14541.00541.00534.00534.00100005357800
2016-06-13544.00544.00534.00535.002970016006000
2016-06-10549.00549.00542.00544.00177009678500
2016-06-09544.00549.00540.00541.002820015352900
2016-06-08537.00537.00534.00537.0061003268900
2016-06-07536.00537.00535.00536.0069003699000
2016-06-06531.00538.00531.00533.00177009432500
2016-06-03536.00537.00532.00534.00122006514400
2016-06-02537.00537.00531.00535.00139007428700
2016-06-01534.00537.00534.00535.0073003908900
2016-05-31537.00538.00532.00536.00151008083700
2016-05-30535.00538.00535.00535.0086004606100
2016-05-27538.00538.00535.00535.0058003110500
2016-05-26534.00537.00533.00534.0067003580400
2016-05-25538.00538.00533.00533.00102005458500
2016-05-24537.00538.00533.00536.0065003474500
2016-05-23538.00538.00532.00532.00159008515400
2016-05-20533.00539.00531.00538.002270012167600
2016-05-19533.00538.00532.00536.00164008753500
2016-05-18550.00550.00520.00536.009300049363000
2016-05-17542.00557.00542.00552.00136007482100
2016-05-16559.00559.00538.00540.005520030108000
2016-05-13570.00570.00553.00560.007850043971600
2016-05-12560.00560.00556.00560.00178009932200
2016-05-11558.00560.00556.00560.00160008928400
2016-05-10557.00558.00554.00556.0099005506000
2016-05-09557.00557.00551.00554.00115006382900
2016-05-06549.00553.00549.00553.00119006555700
2016-05-02545.00549.00545.00548.00109005952200
2016-04-28552.00555.00550.00550.001830010102600
2016-04-27554.00555.00553.00554.0093005154700
2016-04-26554.00556.00551.00553.00124006866200
2016-04-25552.00557.00552.00553.002110011696800
2016-04-22546.00549.00544.00547.0088004812300
2016-04-21539.00547.00539.00546.00147007985100
2016-04-20546.00546.00540.00540.00113006123500
2016-04-19545.00550.00544.00545.0075004097400
2016-04-18541.00549.00541.00543.00103005604100
2016-04-15547.00558.00541.00548.002130011655700
2016-04-14538.00548.00537.00546.00136007377100
2016-04-13538.00538.00533.00535.00112005998000
2016-04-12535.00538.00533.00534.0095005078700
2016-04-11538.00538.00529.00532.0092004914200
2016-04-08534.00534.00525.00534.00117006211200
2016-04-07527.00541.00527.00535.00163008687100
2016-04-06530.00534.00503.00526.005570028898000
2016-04-05547.00547.00530.00533.00176009432000
2016-04-04549.00549.00545.00545.00109005959300
2016-04-01554.00555.00538.00543.002670014578700
2016-03-31555.00557.00553.00554.0091005047000
2016-03-30555.00557.00553.00555.00127007042800
2016-03-29555.00557.00554.00556.00119006607300
2016-03-28561.00565.00561.00561.002810015809500
2016-03-25560.00561.00556.00560.00148008281100
2016-03-24559.00559.00555.00555.001930010747700
2016-03-23560.00560.00555.00559.00163009086100
2016-03-22559.00559.00554.00557.0094005231100
2016-03-18560.00561.00552.00552.002460013659200
2016-03-17568.00569.00555.00560.003570020097500
2016-03-16567.00568.00565.00566.0060003400900

   ※ 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