[2344 JQスタンダード] 平安レイサービス 日足 時系列データ

[2344 JQスタンダード] 平安レイサービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18957.00959.00956.00957.0039003732600
2017-12-15960.00960.00950.00960.0055005257100
2017-12-14968.00968.00960.00961.0026002502200
2017-12-13959.00965.00954.00964.0052004993200
2017-12-12956.00958.00955.00958.0021002008300
2017-12-11956.00956.00951.00956.0022002099900
2017-12-08953.00959.00945.00956.0040003813400
2017-12-07954.00954.00950.00952.00700666800
2017-12-06947.00954.00947.00954.0052004937300
2017-12-05948.00948.00948.00948.0012001137600
2017-12-04954.00955.00950.00950.0047004472900
2017-12-01952.00953.00952.00953.00400380900
2017-11-30950.00950.00950.00950.00400380000
2017-11-29950.00956.00950.00951.0019001812000
2017-11-28951.00956.00950.00956.00600571100
2017-11-27957.00957.00945.00951.0044004179800
2017-11-24947.00958.00942.00950.0090008555800
2017-11-22939.00939.00935.00939.0042003939100
2017-11-21947.00947.00936.00939.0082007699200
2017-11-20945.00947.00934.00935.002170020402700
2017-11-17949.00949.00943.00949.0042003980700
2017-11-16942.00950.00942.00949.0015001418600
2017-11-15945.00952.00941.00941.0054005107300
2017-11-14955.00956.00945.00948.0068006454800
2017-11-13953.00959.00953.00959.0049004676400
2017-11-10950.00954.00950.00953.0051004851100
2017-11-09947.00952.00947.00949.0023002180700
2017-11-08951.00954.00946.00951.0096009121900
2017-11-07957.00959.00951.00958.0058005543400
2017-11-06955.00958.00952.00955.0075007157600
2017-11-02962.00963.00953.00958.0081007773100
2017-11-01965.00965.00961.00963.0064006166800
2017-10-31969.00969.00965.00967.0034003289600
2017-10-30970.00970.00970.00970.001000970000
2017-10-27969.00970.00967.00968.00900872200
2017-10-26964.00964.00964.00964.00300289200
2017-10-25970.00971.00961.00969.0047004547900
2017-10-24969.00970.00969.00970.0013001259800
2017-10-23970.00970.00969.00969.001000969700
2017-10-20969.00970.00969.00970.0024002325700
2017-10-19970.00970.00966.00966.0011001065000
2017-10-18969.00969.00967.00967.0016001549900
2017-10-17967.00969.00967.00969.00700677700
2017-10-16967.00970.00967.00967.0040003872800
2017-10-13971.00971.00967.00967.0018001742600
2017-10-12973.00973.00965.00972.0063006094600
2017-10-11977.00977.00966.00972.0034003303800
2017-10-10966.00970.00965.00966.0045004352500
2017-10-06969.00971.00969.00971.0030002909200
2017-10-05969.00969.00965.00965.0013001257100
2017-10-04963.00968.00963.00968.0040003863500
2017-10-03960.00964.00960.00963.0024002307400
2017-10-02954.00960.00954.00960.0017001623700
2017-09-29953.00956.00953.00953.0017001622000
2017-09-28956.00960.00956.00956.0021002009700
2017-09-27950.00964.00950.00954.0047004494900
2017-09-26965.00966.00961.00962.0038003663900
2017-09-25961.00963.00961.00962.0051004903600
2017-09-22958.00961.00958.00961.0020001918400
2017-09-21960.00963.00960.00963.0018001730200
2017-09-20956.00962.00955.00960.0044004219700
2017-09-19965.00965.00954.00960.001110010658000
2017-09-15957.00965.00957.00965.00300287900
2017-09-14967.00967.00952.00955.001140010921300
2017-09-13965.00965.00965.00965.0011001061500
2017-09-12967.00967.00964.00964.0036003477700
2017-09-11964.00967.00964.00967.0035003376300
2017-09-08962.00964.00962.00964.00500481200
2017-09-07963.00964.00962.00963.0016001539900
2017-09-06963.00963.00960.00963.0028002695400
2017-09-05963.00963.00959.00961.0035003364800
2017-09-04965.00966.00961.00963.0028002699700
2017-09-01961.00964.00960.00964.0035003369600
2017-08-31963.00963.00953.00961.0044004223900
2017-08-30961.00961.00953.00960.0017001630000
2017-08-29964.00964.00950.00960.0015001441700
2017-08-28949.00953.00946.00953.0035003322400
2017-08-25940.00946.00940.00946.0018001695700
2017-08-24949.00949.00940.00943.0020001890100
2017-08-23936.00943.00934.00943.0028002628200
2017-08-22940.00945.00940.00945.00500471200
2017-08-21941.00948.00939.00944.0017001600200
2017-08-18940.00950.00932.00939.0026002450600
2017-08-17930.00940.00930.00940.0019001768000
2017-08-16935.00950.00921.00940.0090008385700
2017-08-15939.00941.00930.00930.002610024447500
2017-08-14930.00932.00928.00931.0043003998700
2017-08-10947.00947.00933.00936.0052004884600
2017-08-09950.00959.00946.00957.0030002857000
2017-08-08955.00956.00926.00950.001130010695500
2017-08-07965.00965.00965.00965.00600579000
2017-08-04960.00966.00960.00964.0027002595800
2017-08-0300
2017-08-02961.00964.00960.00960.0021002019500
2017-08-01968.00968.00960.00960.0016001539400
2017-07-31969.00972.00960.00961.0027002607800
2017-07-28967.00967.00966.00966.0027002608400
2017-07-27968.00970.00967.00967.0071006873300
2017-07-26969.00969.00959.00960.0039003769000
2017-07-25964.00964.00955.00958.0017001629000
2017-07-24969.00969.00960.00964.0049004741500
2017-07-21960.00962.00960.00962.0018001730500
2017-07-20962.00962.00961.00962.0024002307600
2017-07-19952.00965.00952.00960.0047004516100
2017-07-18965.00966.00962.00965.0025002411500
2017-07-14960.00964.00960.00964.0017001632900
2017-07-13965.00965.00960.00960.0038003663800
2017-07-12968.00968.00965.00966.0041003963900
2017-07-11957.00965.00954.00965.00100009586500
2017-07-10945.00957.00943.00952.0051004835800
2017-07-07938.00945.00938.00943.0047004422500
2017-07-06936.00937.00934.00937.00600561700
2017-07-05934.00934.00931.00931.0033003079200
2017-07-04934.00939.00934.00934.0037003459300
2017-07-03938.00940.00935.00940.0029002715900
2017-06-30945.00945.00938.00938.0016001506100
2017-06-29947.00952.00938.00945.0050004723200
2017-06-28948.00950.00940.00947.0035003305500
2017-06-27939.00950.00937.00948.0025002360100
2017-06-26943.00945.00937.00939.0071006678500
2017-06-23950.00950.00943.00943.0020001895000
2017-06-22944.00949.00942.00943.0025002362100
2017-06-21960.00960.00941.00942.0069006537000
2017-06-20943.00959.00943.00952.0041003878300
2017-06-19964.00966.00949.00951.0083007933600
2017-06-16964.00964.00958.00964.0035003365200
2017-06-15964.00965.00956.00964.0049004712200
2017-06-14961.00964.00958.00960.0061005863200
2017-06-13957.00964.00957.00961.0024002305600
2017-06-12964.00964.00957.00957.0030002880600
2017-06-09956.00961.00956.00959.0017001628300
2017-06-08957.00964.00948.00962.0053005064000
2017-06-07956.00968.00956.00961.0027002599400
2017-06-06965.00965.00955.00955.0041003936500
2017-06-05968.00970.00962.00970.0029002804500
2017-06-02956.00973.00956.00962.0034003279800
2017-06-01951.00952.00950.00952.00700665700
2017-05-31978.00978.00941.00964.001530014525000
2017-05-30978.00978.00970.00975.0021002041000
2017-05-29972.00979.00972.00973.00800779300
2017-05-26975.00975.00971.00971.001000973800
2017-05-25971.00975.00971.00975.0028002721000
2017-05-24981.00981.00976.00977.00500488700
2017-05-23980.00987.00979.00981.0022002159900
2017-05-22975.00980.00975.00980.0057005570300
2017-05-19969.00970.00966.00967.0013001258600
2017-05-18961.00975.00961.00972.0035003383800
2017-05-17980.00980.00969.00977.0031003014900
2017-05-16980.00986.00961.00980.0076007417300
2017-05-15989.00992.00980.00980.0046004540800
2017-05-12990.00990.00989.00989.0014001385700
2017-05-11989.00989.00973.00987.0063006182400
2017-05-10978.00997.00972.00989.001390013646000
2017-05-09990.00990.00956.00975.001480014405800
2017-05-08969.00989.00969.00986.001630015953000
2017-05-02953.00974.00953.00969.001060010212400
2017-05-01931.00954.00926.00952.0059005540600
2017-04-28940.00940.00931.00935.0021001963100
2017-04-27937.00938.00937.00938.0019001781500
2017-04-26939.00940.00938.00938.0012001127100
2017-04-25940.00945.00938.00938.0014001317400
2017-04-24943.00944.00936.00940.0042003952200
2017-04-21943.00944.00940.00943.0019001788100
2017-04-20944.00945.00938.00943.00800753600
2017-04-19930.00945.00930.00944.0011001032300
2017-04-18943.00948.00927.00930.001090010245500
2017-04-17943.00943.00932.00943.0013001222900
2017-04-14942.00943.00921.00943.0076007070300
2017-04-13921.00959.00901.00935.0058005387700
2017-04-12955.00959.00925.00926.001240011587700
2017-04-11961.00968.00946.00955.0088008406700
2017-04-10954.00967.00954.00961.00900865200
2017-04-07936.00970.00936.00950.0078007452500
2017-04-06938.00950.00936.00938.0080007549300
2017-04-05950.00969.00936.00949.0064006066800
2017-04-04980.00980.00961.00961.0061005939400
2017-04-03980.00984.00980.00983.0038003725900
2017-03-31981.00984.00979.00979.0087008520500
2017-03-30982.00988.00978.00979.0083008134400
2017-03-29974.00988.00972.00985.0079007763900
2017-03-28981.00991.00980.00990.0088008680300
2017-03-27975.00988.00958.00974.001110010764100
2017-03-24965.00972.00965.00971.0020001936900
2017-03-23965.00966.00960.00966.0024002312900
2017-03-22964.00968.00960.00965.0077007415500
2017-03-21975.00975.00950.00965.001080010457500
2017-03-17975.00976.00971.00975.0095009254800
2017-03-16983.00983.00975.00977.0056005492800
2017-03-15986.00986.00980.00980.0037003629100
2017-03-14978.00984.00978.00984.0045004420700
2017-03-13981.00983.00981.00981.0042004123100
2017-03-10975.00985.00975.00981.0057005586400
2017-03-09984.00984.00972.00975.0066006449800
2017-03-08980.00985.00980.00984.0034003336400
2017-03-07968.00984.00968.00981.0090008798400
2017-03-06975.00983.00975.00980.0062006068100
2017-03-03983.00988.00962.00980.002570025036500
2017-03-02993.00994.00982.00992.0054005348700
2017-03-01998.00998.00986.00991.0036003560600
2017-02-28998.00998.00990.00995.0086008544000
2017-02-27993.00998.00993.00993.001230012232700
2017-02-24993.00999.00988.00993.0091009043900
2017-02-23994.001000.00986.00993.002200021878700
2017-02-22994.001001.00992.00999.002640026322200
2017-02-21998.00999.00990.00994.0066006575700
2017-02-20988.001002.00985.00999.002190021817400
2017-02-17987.00988.00965.00988.001880018412300
2017-02-16982.00988.00972.00982.001530014999600
2017-02-15965.00980.00950.00980.001840017796800
2017-02-14968.00976.00956.00960.001150011095700
2017-02-13962.00963.00952.00960.0066006329300
2017-02-10940.00954.00937.00944.001150010867500
2017-02-09917.00940.00917.00936.0072006714600
2017-02-08961.00961.00902.00913.003880036071900
2017-02-07979.00979.00961.00962.00103009961500
2017-02-06970.00990.00962.00979.001780017386800
2017-02-03943.00969.00940.00961.002010019050400
2017-02-02977.00977.00943.00943.002110020136800
2017-02-01990.00993.00919.00977.004640044761000
2017-01-311008.001010.00991.001007.004480044752700
2017-01-30981.001015.00966.001014.008980089547300
2017-01-27951.001015.00944.00966.006940067753200
2017-01-26916.00954.00916.00951.003090028991000
2017-01-25919.00919.00910.00919.002240020491800
2017-01-24910.00920.00908.00918.001210011058300
2017-01-23892.00914.00892.00914.001170010603400
2017-01-20885.00902.00885.00892.001240011104500
2017-01-19888.00920.00871.00900.004750042767800
2017-01-18859.00890.00852.00889.003230028025700
2017-01-17854.00860.00849.00851.001230010490300
2017-01-16855.00859.00843.00854.002250019151400
2017-01-13835.00850.00830.00841.001850015478600
2017-01-12848.00859.00846.00846.001560013269700
2017-01-11852.00862.00843.00848.002070017619700
2017-01-10862.00862.00849.00852.002600022294000
2017-01-06855.00861.00853.00860.00112009608700
2017-01-05854.00858.00846.00856.001710014598200
2017-01-04838.00856.00838.00852.002260019144000
2016-12-30847.00856.00843.00853.0084007126500
2016-12-29861.00863.00846.00850.0085007253400
2016-12-28855.00860.00847.00860.00101008610700
2016-12-27864.00864.00852.00855.001990017031800
2016-12-26855.00865.00855.00857.001450012463700
2016-12-22840.00854.00840.00854.001250010559300
2016-12-21843.00843.00830.00837.001280010724700
2016-12-20915.00915.00819.00833.00129400112043400
2016-12-19831.00840.00831.00840.002240018688300
2016-12-16807.00830.00807.00830.001640013433100
2016-12-15816.00816.00803.00804.001430011537100
2016-12-14819.00820.00810.00814.0071005778100

   ※ 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