[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 
2017-04-28940.00940.00931.00935.0021001963100
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
2016-12-13825.00825.00819.00819.0024001973200
2016-12-12825.00825.00817.00825.00100008211300
2016-12-09818.00825.00815.00825.0096007899200
2016-12-08812.00825.00812.00825.002890023642500
2016-12-07797.00811.00796.00811.001710013699900
2016-12-06795.00799.00791.00799.0061004853000
2016-12-05790.00795.00790.00795.0045003570800
2016-12-02786.00793.00781.00792.0038002985700
2016-12-01776.00790.00776.00787.0061004788400
2016-11-30779.00786.00775.00779.0070005470700
2016-11-29775.00778.00765.00776.00102007879200
2016-11-28775.00777.00764.00775.0089006894100
2016-11-25775.00780.00761.00775.00129009983300
2016-11-24780.00781.00763.00777.001560012119600
2016-11-22797.00800.00777.00780.001940015243000
2016-11-21800.00801.00795.00801.00119009520900
2016-11-18795.00801.00790.00801.002080016590100
2016-11-17779.00789.00774.00789.001540012035600
2016-11-16765.00777.00760.00777.0093007150900
2016-11-15760.00765.00753.00765.00109008299600
2016-11-14760.00761.00754.00761.0055004178300
2016-11-11759.00760.00750.00751.001440010876900
2016-11-10750.00758.00750.00758.001440010882800
2016-11-09749.00754.00732.00735.001570011663500
2016-11-08749.00754.00741.00751.0082006145800
2016-11-07734.00745.00732.00745.0081005966900
2016-11-04734.00741.00727.00734.0084006172100
2016-11-02749.00750.00726.00733.001640012131300
2016-11-01760.00760.00748.00754.00112008459500
2016-10-31749.00757.00744.00753.001650012359400
2016-10-28743.00746.00739.00744.0071005283600
2016-10-27740.00742.00735.00742.001410010427900
2016-10-26737.00739.00734.00739.0057004198800
2016-10-25733.00736.00730.00734.0072005286400
2016-10-24732.00733.00730.00733.0026001901900
2016-10-21730.00735.00730.00735.0077005640600
2016-10-20730.00732.00727.00729.00118008614000
2016-10-19716.00732.00716.00732.00114008254500
2016-10-18713.00717.00712.00715.0062004429100
2016-10-17715.00716.00713.00716.0047003356200
2016-10-14711.00715.00711.00715.0028001992700
2016-10-13711.00720.00711.00711.0057004085600
2016-10-12713.00717.00710.00717.0044003135200
2016-10-11716.00718.00710.00718.00102007279300
2016-10-07715.00715.00707.00713.0046003278200
2016-10-06712.00714.00708.00714.0054003844100
2016-10-05700.00710.00700.00709.0045003176500
2016-10-04703.00712.00699.00700.00108007631700
2016-10-03700.00702.00698.00702.0049003430700
2016-09-30698.00700.00693.00700.0051003561100
2016-09-29690.00698.00690.00692.0018001247500
2016-09-28685.00691.00685.00690.0022001516500
2016-09-27700.00701.00694.00694.0031002163500
2016-09-26697.00701.00695.00701.0038002655300
2016-09-23692.00698.00692.00698.0029002021100
2016-09-21698.00699.00690.00694.0082005676600
2016-09-20699.00699.00692.00695.0026001809100
2016-09-16698.00698.00691.00691.0023001592800
2016-09-15691.00691.00691.00691.00200138200
2016-09-14699.00699.00688.00691.0097006725100
2016-09-13691.00699.00691.00699.0042002923000
2016-09-12691.00692.00691.00691.0054003731800
2016-09-09689.00691.00683.00690.001470010102000
2016-09-08689.00690.00689.00689.0033002275000
2016-09-07689.00689.00689.00689.00300206700
2016-09-06685.00687.00685.00686.0033002261600
2016-09-05685.00688.00683.00687.00106007264400
2016-09-02681.00687.00677.00685.0099006771800
2016-09-01676.00681.00675.00681.001300879200
2016-08-31678.00682.00676.00677.00600406900
2016-08-30678.00681.00677.00681.0017001152700
2016-08-29682.00682.00678.00682.0021001431000
2016-08-26673.00677.00671.00677.0033002222000
2016-08-25671.00678.00671.00675.0046003089900
2016-08-24683.00683.00671.00675.0016001079500
2016-08-23675.00683.00675.00683.001860012559400
2016-08-22674.00678.00674.00675.001200811000
2016-08-19676.00684.00672.00680.0032002161000
2016-08-18681.00682.00675.00681.001400949200
2016-08-17681.00687.00681.00681.00400273000
2016-08-16687.00687.00681.00681.00200136800
2016-08-15690.00693.00677.00683.0056003840700
2016-08-12693.00700.00684.00684.0090006228100
2016-08-10690.00691.00676.00683.0096006572600
2016-08-09671.00700.00670.00693.003260022296800
2016-08-08669.00679.00660.00670.005270035040400
2016-08-05659.00660.00659.00660.00700461700
2016-08-04655.00659.00654.00659.0030001966300
2016-08-03654.00659.00653.00659.00140009218100
2016-08-02658.00663.00655.00656.0028001841300
2016-08-0100
2016-07-29654.00660.00654.00660.00148009708300
2016-07-28657.00660.00655.00660.0050003280300
2016-07-27658.00658.00657.00657.001200789100
2016-07-26667.00667.00659.00662.0043002847200
2016-07-25668.00668.00660.00661.0058003850100
2016-07-22653.00660.00653.00658.0048003149600
2016-07-21662.00662.00655.00659.0084005533300
2016-07-20660.00660.00660.00660.001100726000
2016-07-19660.00662.00653.00662.0068004477300
2016-07-15658.00660.00655.00660.0048003159000
2016-07-14660.00661.00658.00658.0030001979500
2016-07-13660.00660.00653.00654.0018001181200
2016-07-12658.00660.00651.00655.0051003357000
2016-07-11653.00653.00650.00651.0021001366300
2016-07-08655.00655.00650.00650.0016001045200
2016-07-0700
2016-07-06646.00646.00646.00646.00500323000
2016-07-05651.00651.00646.00647.0082005307700
2016-07-04650.00652.00648.00648.0033002146800
2016-07-01647.00647.00647.00647.00700452900
2016-06-30646.00648.00646.00647.00400258800
2016-06-29648.00648.00648.00648.001000648000
2016-06-28637.00648.00637.00645.0040002567400
2016-06-27640.00643.00639.00640.00102006530000
2016-06-24647.00647.00639.00641.002220014289400
2016-06-23648.00650.00644.00647.001560010090200
2016-06-22647.00649.00645.00645.0018001165500
2016-06-21643.00647.00643.00647.001200776000
2016-06-20640.00648.00639.00643.00143009167900
2016-06-17645.00645.00642.00644.0093005991200
2016-06-16648.00650.00643.00643.001920012403800
2016-06-15650.00650.00647.00650.0031002008000
2016-06-14645.00648.00643.00648.0068004386400
2016-06-13653.00653.00645.00647.0053003432200
2016-06-10650.00650.00647.00647.0017001101900
2016-06-09650.00650.00648.00650.0032002077800
2016-06-08645.00648.00644.00648.001720011097900
2016-06-07642.00645.00642.00643.0016001029700
2016-06-06643.00645.00642.00645.0035002252500
2016-06-03650.00650.00647.00647.0020001297300
2016-06-02642.00646.00641.00641.0084005398400
2016-06-01643.00643.00643.00643.00300192900
2016-05-31645.00645.00645.00645.001300838500
2016-05-30641.00645.00640.00643.0044002823400
2016-05-27645.00645.00643.00643.001200771800
2016-05-26645.00648.00644.00648.0029001871900
2016-05-25644.00645.00644.00645.00800515700
2016-05-24643.00650.00643.00643.0029001878000
2016-05-23643.00643.00640.00643.0038002438800
2016-05-20645.00646.00644.00646.0025001613100
2016-05-19650.00655.00647.00649.0022001430900
2016-05-18649.00650.00641.00650.0023001485800
2016-05-17644.00653.00643.00644.0031002000900
2016-05-16650.00654.00643.00643.0064004147500
2016-05-13650.00655.00649.00650.0041002668300
2016-05-12651.00655.00650.00652.0030001956400
2016-05-11658.00658.00647.00652.0077005006100
2016-05-10658.00658.00649.00651.0092006024900
2016-05-09643.00657.00643.00655.0075004886400
2016-05-06647.00651.00644.00646.0050003239300
2016-05-02643.00645.00637.00645.0031001987300
2016-04-28650.00650.00642.00642.0027001744100
2016-04-27649.00649.00645.00645.0017001097500
2016-04-26647.00648.00647.00647.0020001294200
2016-04-25644.00648.00639.00642.0061003921200
2016-04-22650.00650.00640.00647.0046002960600

   ※ 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