[2341 JQスタンダード] アルバイトタイムス 日足 時系列データ

[2341 JQスタンダード] アルバイトタイムス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15264.00268.00264.00268.005470014541700
2017-12-14268.00269.00261.00264.0010050026556200
2017-12-13270.00271.00267.00269.00253006803500
2017-12-12269.00274.00264.00269.0010510028254000
2017-12-11268.00271.00268.00271.005450014671500
2017-12-08269.00272.00268.00268.00339009127200
2017-12-07266.00272.00266.00271.004510012184700
2017-12-06270.00274.00265.00266.0010820029076500
2017-12-05271.00272.00263.00270.0010990029523200
2017-12-04279.00279.00272.00273.0014080038835500
2017-12-01269.00276.00267.00276.0013310036138200
2017-11-30270.00271.00265.00269.0021400057304800
2017-11-29279.00279.00271.00272.0033340091959800
2017-11-28277.00288.00277.00278.0026810075315200
2017-11-27277.00285.00269.00281.00606100169373600
2017-11-24263.00284.00260.00275.00883500243254800
2017-11-22270.00270.00258.00265.0034900091581900
2017-11-21268.00277.00260.00267.00968800260848900
2017-11-20260.00280.00250.00260.001720100454335100
2017-11-17248.00248.00242.00247.00291007102300
2017-11-16239.00249.00238.00248.006060014777000
2017-11-15246.00250.00239.00240.0011310027873400
2017-11-14240.00246.00239.00246.00354008608000
2017-11-13237.00244.00237.00242.00303007269000
2017-11-10239.00241.00237.00237.008710020748400
2017-11-09248.00248.00240.00241.006280015277100
2017-11-08245.00248.00240.00247.007500018302800
2017-11-07246.00249.00238.00245.0012370030067600
2017-11-06253.00257.00248.00249.007290018338300
2017-11-02249.00259.00243.00255.0029820074904900
2017-11-01246.00254.00242.00251.0021960054640600
2017-10-31241.00252.00237.00244.0017430042916100
2017-10-30240.00250.00240.00241.0013480032602700
2017-10-27244.00255.00240.00248.0029900074713200
2017-10-26240.00244.00230.00242.0020900049269600
2017-10-25240.00253.00235.00240.00467400114124000
2017-10-24229.00255.00227.00239.001500600361331900
2017-10-23226.00230.00226.00228.006320014454000
2017-10-20226.00228.00226.00226.00144003260300
2017-10-19227.00228.00226.00227.00175003963500
2017-10-18226.00230.00226.00226.005810013243000
2017-10-17225.00226.00225.00225.00268006035300
2017-10-16226.00227.00224.00225.00409009231200
2017-10-13226.00227.00226.00226.00134003029400
2017-10-12225.00228.00225.00227.00165003729500
2017-10-11229.00229.00225.00225.006990015813600
2017-10-10230.00231.00227.00231.004380010030000
2017-10-06227.00228.00226.00228.00153003472400
2017-10-05228.00228.00225.00226.00228005165800
2017-10-04226.00227.00226.00227.00208004702800
2017-10-03228.00229.00226.00228.00345007857100
2017-10-02225.00228.00224.00227.004650010494800
2017-09-29222.00225.00222.00223.00229005117000
2017-09-28221.00223.00221.00221.00218004840700
2017-09-27221.00222.00220.00222.00200004418900
2017-09-26221.00223.00221.00222.00208004610500
2017-09-25223.00223.00221.00221.00126002794600
2017-09-22223.00223.00221.00221.00156003451400
2017-09-21222.00224.00222.00224.0096002138700
2017-09-20222.00223.00221.00223.00185004111800
2017-09-19221.00224.00221.00222.00369008191400
2017-09-15221.00222.00221.00222.0049001084300
2017-09-14223.00223.00221.00221.00111002458600
2017-09-13223.00223.00221.00223.0089001980200
2017-09-12221.00223.00220.00222.00196004337000
2017-09-11221.00222.00219.00221.00134002953100
2017-09-08220.00220.00218.00218.00117002562100
2017-09-07220.00221.00219.00220.00120002643600
2017-09-06219.00219.00217.00219.00202004400700
2017-09-05220.00221.00217.00220.00357007812300
2017-09-04229.00229.00219.00221.0011070024629700
2017-09-01223.00227.00223.00226.006430014453700
2017-08-31228.00228.00224.00227.006390014429200
2017-08-30228.00258.00226.00227.00777700184415600
2017-08-29221.00223.00218.00221.005550012205900
2017-08-28221.00222.00220.00222.00147003250700
2017-08-25222.00223.00221.00223.00108002397600
2017-08-24221.00224.00221.00222.00278006166700
2017-08-23221.00222.00221.00221.00112002478600
2017-08-22222.00222.00220.00222.00173003824800
2017-08-21223.00223.00221.00223.00206004566400
2017-08-18223.00224.00222.00223.00207004604200
2017-08-17223.00224.00223.00224.0066001472300
2017-08-16225.00226.00223.00223.00180004028500
2017-08-15223.00226.00223.00225.003700831700
2017-08-14223.00224.00222.00223.00123002743200
2017-08-10225.00225.00223.00225.00416009340700
2017-08-09226.00226.00225.00226.0069001554900
2017-08-08225.00226.00225.00225.00158003558000
2017-08-07226.00227.00225.00227.00186004194300
2017-08-04226.00227.00225.00227.0099002230900
2017-08-03226.00228.00225.00226.00347007836500
2017-08-02229.00229.00226.00227.00171003895100
2017-08-01227.00228.00226.00227.00133003018500
2017-07-31226.00227.00226.00226.00130002939900
2017-07-28228.00228.00226.00226.00118002681100
2017-07-27226.00228.00226.00227.004200953200
2017-07-26228.00228.00227.00228.0048001092000
2017-07-25227.00229.00226.00227.00171003891500
2017-07-24225.00228.00225.00225.00391008831200
2017-07-21226.00226.00225.00225.0045001015900
2017-07-20225.00226.00224.00225.004000900500
2017-07-19226.00226.00224.00225.00280006287500
2017-07-18225.00226.00224.00225.00136003063200
2017-07-14227.00227.00224.00225.006570014788000
2017-07-13229.00230.00226.00226.006460014740700
2017-07-12231.00232.00229.00229.005180011911700
2017-07-11234.00235.00232.00235.00385009010500
2017-07-10235.00235.00231.00232.00273006383600
2017-07-07231.00232.00229.00230.00129002972600
2017-07-06232.00232.00229.00229.00272006263500
2017-07-05230.00232.00230.00232.00315007270600
2017-07-04230.00230.00227.00229.00204004668300
2017-07-03227.00229.00227.00229.0090002050600
2017-06-30229.00229.00226.00228.00149003394800
2017-06-29226.00229.00226.00229.00202004580000
2017-06-28228.00229.00227.00227.003000683500
2017-06-27228.00228.00226.00227.0080001813500
2017-06-26229.00229.00226.00228.00254005768600
2017-06-23230.00230.00228.00229.0096002203100
2017-06-22227.00229.00227.00228.0089002027300
2017-06-21228.00229.00227.00227.00121002760300
2017-06-20229.00230.00228.00228.00108002469300
2017-06-19228.00229.00227.00228.00127002895600
2017-06-16227.00229.00227.00228.0086001957100
2017-06-15230.00230.00227.00227.00342007804500
2017-06-14228.00230.00228.00230.0097002222200
2017-06-13230.00230.00228.00228.0080001835300
2017-06-12231.00231.00228.00229.00145003327900
2017-06-09230.00231.00229.00231.00232005347500
2017-06-08230.00230.00229.00230.00342007854100
2017-06-07231.00231.00229.00230.00314007221400
2017-06-06229.00232.00229.00231.00387008919500
2017-06-05229.00231.00229.00229.00411009453100
2017-06-02231.00231.00228.00229.006030013871200
2017-06-01229.00231.00229.00231.00318007303800
2017-05-31227.00228.00226.00228.0080001816700
2017-05-30228.00228.00227.00227.00148003365400
2017-05-29227.00230.00227.00228.00191004345200
2017-05-26230.00230.00227.00227.00385008806200
2017-05-25230.00231.00230.00231.00106002440200
2017-05-24231.00232.00231.00231.00247005725200
2017-05-23232.00232.00230.00231.00356008233900
2017-05-22232.00232.00231.00231.00266006164200
2017-05-19232.00232.00230.00231.00346007983200
2017-05-18232.00232.00229.00231.00396009111900
2017-05-17232.00233.00231.00232.00262006076500
2017-05-16232.00232.00231.00231.00259006006700
2017-05-15230.00233.00230.00231.00292006768600
2017-05-12231.00234.00229.00230.005900013648700
2017-05-11232.00234.00231.00231.005590012999300
2017-05-10230.00232.00230.00232.00288006666500
2017-05-09230.00232.00230.00230.00400009253900
2017-05-08231.00233.00229.00230.008110018744900
2017-05-02229.00231.00228.00230.006780015544100
2017-05-01230.00231.00228.00229.004880011209300
2017-04-28230.00231.00229.00230.004600010585500
2017-04-27230.00232.00229.00230.00389008952600
2017-04-26231.00233.00228.00228.008550019692900
2017-04-25229.00232.00229.00229.005210011994300
2017-04-24233.00233.00228.00228.009460021809900
2017-04-21234.00235.00231.00233.007240016873400
2017-04-20232.00235.00231.00234.009090021134700
2017-04-19230.00233.00228.00232.005350012330800
2017-04-18231.00232.00228.00230.007020016204900
2017-04-17226.00231.00226.00230.007120016239300
2017-04-14224.00228.00224.00225.004940011165600
2017-04-13224.00226.00222.00224.005500012319200
2017-04-12225.00236.00221.00224.0032940074370000
2017-04-11219.00223.00218.00218.00403008877200
2017-04-10218.00219.00216.00219.00172003747600
2017-04-07214.00217.00212.00214.00269005749400
2017-04-06218.00218.00211.00213.005750012368400
2017-04-05217.00219.00217.00217.00276006004900
2017-04-04227.00239.00217.00219.0026740060684800
2017-04-03220.00221.00218.00219.00336007360600
2017-03-31219.00220.00218.00219.00213004667900
2017-03-30221.00222.00217.00219.006810014876900
2017-03-29230.00230.00217.00221.0025990057934900
2017-03-28219.00271.00219.00226.003669800901526500
2017-03-27211.00213.00210.00211.00252005330200
2017-03-24213.00214.00210.00213.00413008750900
2017-03-23215.00215.00213.00214.00136002911500
2017-03-22215.00215.00212.00215.00248005300300
2017-03-21215.00217.00215.00216.0098002115500
2017-03-17217.00217.00215.00216.0068001470700
2017-03-16214.00217.00212.00217.004960010663300
2017-03-15216.00217.00215.00216.00177003819800
2017-03-14215.00216.00215.00216.00325007005000
2017-03-13216.00216.00215.00215.00207004453500
2017-03-10215.00217.00215.00215.00227004903700
2017-03-09217.00217.00214.00215.006230013394900
2017-03-08217.00218.00216.00217.00165003581400
2017-03-07219.00219.00218.00218.00169003686800
2017-03-06220.00220.00218.00219.00330007241000
2017-03-03219.00220.00219.00220.00114002503500
2017-03-02222.00222.00218.00220.00385008477400
2017-03-01220.00220.00218.00220.00140003071400
2017-02-28220.00222.00219.00219.00160003521700
2017-02-27221.00222.00219.00221.00316006960600
2017-02-24216.00222.00215.00221.0011460024973100
2017-02-23228.00231.00228.00231.008730020018800
2017-02-22229.00230.00227.00227.007420016943600
2017-02-21230.00230.00228.00230.005390012381400
2017-02-20230.00231.00228.00231.00326007489200
2017-02-17230.00231.00229.00231.00292006709100
2017-02-16230.00231.00227.00230.00294006750000
2017-02-15230.00232.00229.00229.00256005892100
2017-02-14229.00231.00227.00229.007380016919300
2017-02-13228.00229.00226.00228.00308007007100
2017-02-10224.00226.00224.00225.00284006388900
2017-02-09224.00225.00222.00222.005050011287800
2017-02-08224.00225.00224.00225.00310006960800
2017-02-07226.00226.00224.00226.00345007766400
2017-02-06226.00227.00226.00226.004420010007000
2017-02-03228.00229.00227.00228.00236005370300
2017-02-02230.00230.00229.00229.00241005531700
2017-02-01229.00230.00228.00230.00226005171100
2017-01-31231.00231.00229.00230.00368008470000
2017-01-30231.00231.00227.00231.005950013642800
2017-01-27230.00231.00229.00230.004360010016600
2017-01-26229.00230.00227.00229.00336007677500
2017-01-25229.00229.00227.00229.00109002485900
2017-01-24227.00228.00225.00226.00149003373100
2017-01-23225.00229.00225.00226.00417009434600
2017-01-20225.00226.00225.00225.00267006007900
2017-01-19223.00225.00223.00225.00190004252200
2017-01-18223.00225.00222.00224.00147003284800
2017-01-17223.00226.00223.00223.00153003435600
2017-01-16225.00227.00223.00225.004650010473600
2017-01-13223.00226.00221.00226.005010011185500
2017-01-12224.00227.00222.00226.006380014326700
2017-01-11223.00226.00222.00224.00291006532200
2017-01-10225.00227.00223.00223.00397008924400
2017-01-06222.00224.00220.00224.007700017105700
2017-01-05219.00221.00218.00220.007310016090700
2017-01-04216.00219.00216.00219.00438009520400
2016-12-30216.00217.00215.00215.00197004255900
2016-12-29216.00216.00211.00216.00345007406600
2016-12-28213.00216.00213.00215.00227004871900
2016-12-27211.00213.00211.00212.005960012603700
2016-12-26212.00213.00211.00211.009250019601000
2016-12-22215.00215.00214.00214.00430009217300
2016-12-21215.00217.00214.00214.00355007646200
2016-12-20215.00216.00214.00214.005180011128500
2016-12-19213.00215.00213.00215.00393008406500
2016-12-16214.00215.00213.00213.004710010083100
2016-12-15215.00216.00214.00214.00448009634600
2016-12-14216.00217.00214.00215.005100010993600
2016-12-13216.00218.00216.00217.00276005972600

   ※ 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