[2362 JQスタンダード] 夢真ホールディングス 日足 時系列データ

[2362 JQスタンダード] 夢真ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22743.00743.00731.00733.00663300486821200
2017-05-19744.00753.00739.00740.00419800312207100
2017-05-18730.00736.00726.00736.00882900645944500
2017-05-17760.00760.00745.00747.00671600504802400
2017-05-16761.00761.00757.00760.00302900229989900
2017-05-15759.00762.00753.00760.00342200259481700
2017-05-12764.00764.00757.00758.00275000208980700
2017-05-11767.00768.00759.00764.00344500262702600
2017-05-10770.00770.00757.00761.00451000344271200
2017-05-09768.00773.00759.00770.00596600458209500
2017-05-08748.00762.00740.00757.0021269001600752700
2017-05-02801.00808.00794.00800.00538100430829500
2017-05-01787.00798.00780.00796.00368700291573500
2017-04-28777.00780.00771.00776.00175600136160800
2017-04-27777.00778.00769.00777.00251400194554100
2017-04-26780.00781.00770.00776.00239500185642600
2017-04-25753.00773.00752.00773.00257300196588700
2017-04-24763.00763.00751.00754.00172200130156100
2017-04-21763.00763.00754.00755.00151700114745200
2017-04-20760.00763.00752.00755.00198600150331400
2017-04-19750.00764.00750.00756.00235800178495100
2017-04-18755.00758.00746.00754.00324000243383800
2017-04-17724.00749.00723.00745.00358200264800400
2017-04-14738.00744.00726.00730.00375800275648600
2017-04-13736.00745.00733.00744.00326100240850200
2017-04-12757.00758.00735.00740.00461700343928900
2017-04-11776.00776.00759.00765.00388800296911800
2017-04-10765.00779.00765.00768.00236800182759900
2017-04-07767.00776.00753.00769.00424700324598400
2017-04-06778.00779.00756.00757.00621800474463300
2017-04-05754.00786.00753.00778.00706000539765000
2017-04-04790.00795.00764.00769.00645100500760700
2017-04-03812.00813.00791.00797.00418300334569200
2017-03-31818.00823.00808.00812.00416100338665600
2017-03-30841.00843.00810.00810.00655900538889500
2017-03-29840.00846.00830.00844.00354100296387700
2017-03-28846.00858.00842.00848.00412600349817500
2017-03-27896.00903.00832.00839.0013522001175124300
2017-03-24872.00894.00867.00894.00961700849196400
2017-03-23867.00876.00866.00870.00395200343535600
2017-03-22866.00872.00863.00867.00364700316371600
2017-03-21865.00880.00865.00871.00938500818213400
2017-03-17834.00868.00834.00851.00905300773869200
2017-03-16828.00839.00826.00834.00196700163871200
2017-03-15846.00846.00831.00835.00341800285610200
2017-03-14845.00856.00842.00847.00343400291460400
2017-03-13856.00865.00835.00842.00692500587320600
2017-03-10868.00879.00852.00861.00671600581347000
2017-03-09878.00898.00861.00876.0020698001819325100
2017-03-08808.00851.00808.00850.0017282001440474700
2017-03-07815.00815.00808.00809.00153600124522200
2017-03-06805.00815.00805.00811.00211900171809400
2017-03-03806.00815.00805.00811.00278500225772800
2017-03-02807.00809.00802.00806.00325500262139800
2017-03-01810.00814.00798.00804.00354300284871400
2017-02-28815.00822.00806.00806.00468200381547900
2017-02-27815.00815.00802.00810.00333500269855000
2017-02-24799.00821.00797.00817.00883400719220900
2017-02-23800.00801.00792.00800.00205400163754400
2017-02-22804.00815.00795.00800.00808200650928900
2017-02-21785.00798.00782.00798.00408100322907700
2017-02-20773.00783.00771.00781.00274300213535800
2017-02-17772.00773.00766.00766.00208300159980900
2017-02-16780.00781.00770.00771.00250200193814000
2017-02-15777.00778.00772.00777.00258400200069600
2017-02-14770.00781.00767.00774.00502500389421400
2017-02-13763.00767.00761.00764.00329800252097800
2017-02-10766.00767.00756.00758.00519200394636800
2017-02-09756.00773.00756.00763.00246500188655700
2017-02-08759.00761.00751.00755.00408200307842400
2017-02-07774.00776.00758.00761.00503000383824500
2017-02-06796.00798.00770.00774.00698400543810300
2017-02-03785.00799.00785.00794.00383300303935800
2017-02-02788.00798.00780.00784.00352400276724100
2017-02-01790.00792.00782.00788.00364900286890900
2017-01-31799.00804.00791.00794.00315300251698300
2017-01-30795.00800.00790.00798.00181300144258800
2017-01-27806.00806.00789.00795.00439500351330200
2017-01-26805.00807.00798.00803.00240600192693200
2017-01-25805.00807.00800.00801.00166700133860200
2017-01-24804.00805.00797.00804.00192800154686700
2017-01-23797.00807.00793.00800.00427600342582500
2017-01-20786.00792.00782.00788.00324300255304800
2017-01-19795.00799.00790.00790.00236100187354400
2017-01-18793.00798.00785.00795.00275400217926700
2017-01-17806.00809.00796.00799.00443600355484200
2017-01-16820.00820.00803.00806.00294700239323100
2017-01-13808.00820.00804.00818.00418100340540600
2017-01-12806.00817.00780.00808.00451900364080000
2017-01-11804.00814.00801.00810.00415300335886600
2017-01-10801.00804.00798.00803.00333600267306300
2017-01-06792.00806.00792.00803.00330300264347200
2017-01-05798.00804.00794.00801.00425500339529800
2017-01-04791.00805.00787.00797.00516600411714800
2016-12-30779.00790.00777.00788.00341100267565100
2016-12-29782.00789.00766.00776.00386700299626900
2016-12-28785.00800.00776.00792.00589000464905400
2016-12-27769.00783.00767.00780.00860000668922500
2016-12-26740.00768.00739.00767.00917900693892000
2016-12-22725.00736.00723.00735.00574500419919500
2016-12-21723.00727.00721.00723.00366500265193000
2016-12-20721.00724.00715.00722.00398000286650600
2016-12-19720.00720.00715.00718.00225100161491900
2016-12-16718.00719.00715.00717.00191500137302800
2016-12-15718.00719.00713.00713.00195500139929100
2016-12-14713.00719.00711.00715.00169700121417100
2016-12-13715.00718.00712.00712.00262600187482800
2016-12-12728.00728.00712.00718.00326800234428400
2016-12-09711.00722.00711.00718.00308300220358900
2016-12-08723.00728.00708.00711.00514900369252600
2016-12-07731.00735.00726.00730.00288200210463400
2016-12-06728.00742.00728.00738.00334600244669500
2016-12-05742.00745.00728.00729.00207600152557100
2016-12-02755.00758.00740.00743.00277100207075200
2016-12-01755.00769.00754.00756.00416300316224300
2016-11-30740.00747.00740.00747.00143100106514400
2016-11-29737.00741.00735.00740.0011470084749800
2016-11-28735.00740.00730.00740.00142900104881000
2016-11-25738.00740.00731.00738.00184800135815400
2016-11-24740.00744.00731.00732.00248600183352800
2016-11-22725.00738.00725.00736.00294700216174600
2016-11-21710.00728.00710.00727.00221100159547100
2016-11-18718.00718.00705.00712.00153800109543600
2016-11-17709.00717.00707.00712.0011510081984800
2016-11-16695.00714.00694.00712.00254200179707200
2016-11-15698.00699.00686.00691.00155000107258400
2016-11-14688.00697.00680.00693.0014200098150600
2016-11-11698.00700.00678.00680.00552400379672700
2016-11-10705.00707.00689.00705.00378000265045700
2016-11-09703.00705.00632.00671.00939200636271400
2016-11-08725.00727.00707.00709.00202400144677400
2016-11-07728.00733.00717.00720.00464500336258500
2016-11-04713.00720.00696.00701.00416900294683400
2016-11-02711.00728.00701.00727.00437300311888400
2016-11-01731.00735.00701.00717.00473500339877000
2016-10-31750.00751.00743.00743.0010960081825700
2016-10-28752.00755.00741.00754.00253400189840300
2016-10-27753.00757.00750.00753.009070068316200
2016-10-26759.00759.00750.00757.007880059485700
2016-10-25761.00764.00745.00756.00159200119950500
2016-10-24763.00766.00758.00761.007600057911700
2016-10-21772.00772.00756.00758.00167300127558200
2016-10-20767.00770.00761.00770.00159000121974400
2016-10-19764.00774.00760.00768.00205900158072300
2016-10-18757.00762.00751.00757.00214700162320500
2016-10-17760.00774.00756.00763.00516900395576400
2016-10-14730.00747.00728.00743.00352000260654000
2016-10-13725.00731.00723.00727.0010410075654800
2016-10-12730.00745.00724.00724.00465900340263700
2016-10-11723.00728.00721.00725.00221700160623700
2016-10-07730.00735.00722.00723.00199600145338000
2016-10-06734.00742.00730.00734.00215100157827500
2016-10-05724.00738.00721.00733.00408700298957600
2016-10-04733.00735.00717.00727.00553900401392400
2016-10-03764.00772.00730.00739.00634700474575600
2016-09-30769.00784.00761.00774.00398800308083700
2016-09-29800.00800.00776.00779.00576900451113900
2016-09-28803.00812.00797.00799.00511400410616000
2016-09-27808.00816.00792.00816.00895000720135800
2016-09-26819.00820.00805.00806.00418100339012500
2016-09-23814.00821.00808.00820.00492500401840200
2016-09-21802.00819.00798.00813.00524200425446600
2016-09-20785.00802.00783.00794.00334700265795500
2016-09-16779.00784.00774.00781.00393300306051100
2016-09-15781.00790.00777.00779.00425400332766800
2016-09-14807.00807.00787.00791.00377200300512700
2016-09-13806.00818.00802.00807.00193900156728700
2016-09-12811.00819.00800.00801.00322900261342900
2016-09-09812.00825.00807.00825.00639000522619200
2016-09-08798.00815.00797.00807.001085900877103300
2016-09-07790.00796.00786.00796.00306300242590400
2016-09-06786.00791.00780.00784.00179600141110400
2016-09-05784.00796.00782.00784.00306300241761900
2016-09-02788.00789.00775.00776.00200800156864800
2016-09-01777.00793.00775.00790.00588500461884600
2016-08-31774.00776.00761.00773.00418400321630600
2016-08-30778.00782.00764.00770.00340000262596700
2016-08-29788.00788.00775.00776.00245300191533300
2016-08-26764.00790.00764.00790.001083100843566400
2016-08-25755.00763.00755.00759.0011850089943700
2016-08-24756.00761.00755.00759.00167500126721700
2016-08-23761.00765.00755.00759.00165500125690500
2016-08-22754.00767.00752.00760.00282400214865400
2016-08-19755.00760.00753.00754.00185600140530200
2016-08-18750.00760.00749.00760.00235800178198900
2016-08-17760.00761.00751.00752.00154500116618100
2016-08-16753.00762.00751.00761.00201400152594400
2016-08-15752.00762.00752.00755.00183100138809300
2016-08-12756.00763.00752.00756.00446700338689900
2016-08-10741.00755.00741.00745.00170000127428600
2016-08-09749.00759.00739.00748.00294700220375500
2016-08-08751.00753.00737.00746.00151800113210500
2016-08-05752.00755.00738.00746.00249600186015700
2016-08-04750.00757.00737.00746.00258900192852500
2016-08-03722.00763.00717.00745.00863200643147900
2016-08-02705.00725.00705.00722.00502900361181600
2016-08-01744.00750.00701.00707.001143700822766700
2016-07-29759.00764.00743.00760.00548700414142600
2016-07-28745.00759.00744.00758.00631300475765700
2016-07-27730.00741.00727.00735.00320400235503200
2016-07-26730.00737.00718.00724.00178700129430900
2016-07-25744.00745.00722.00727.00303300222130500
2016-07-22737.00744.00732.00743.00192200142164700
2016-07-21737.00743.00731.00742.00236700174607200
2016-07-20721.00739.00719.00737.00242700177125400
2016-07-19730.00743.00730.00736.00268800197487900
2016-07-15742.00747.00715.00734.00519300377227800
2016-07-14758.00764.00751.00752.00641000485862800
2016-07-13730.00764.00730.00761.0018357001380084400
2016-07-12713.00725.00707.00725.00699800501854100
2016-07-11694.00704.00694.00697.00432100302099300
2016-07-08683.00692.00680.00687.00236400161961400
2016-07-07690.00695.00681.00686.00171600117795100
2016-07-06694.00695.00675.00692.00315400216204300
2016-07-05700.00702.00690.00700.00300400209425300
2016-07-04675.00701.00674.00700.00464300321102000
2016-07-01669.00673.00663.00670.00155500103928500
2016-06-30663.00667.00657.00663.00263800174990800
2016-06-29661.00664.00654.00657.00194000127968600
2016-06-28647.00662.00635.00655.00270800175635700
2016-06-27632.00658.00632.00655.00395100255613900
2016-06-24680.00683.00617.00642.001108800719055200
2016-06-23668.00676.00658.00669.00396600263727200
2016-06-22687.00688.00665.00665.00691600466073500
2016-06-21675.00697.00675.00689.00358000246467700
2016-06-20662.00681.00662.00679.00267100180017500
2016-06-17660.00676.00657.00657.00468100310743200
2016-06-16676.00678.00651.00654.00426900282282700
2016-06-15667.00682.00664.00676.00249800168344600
2016-06-14696.00699.00659.00669.00592200399454500
2016-06-13715.00723.00693.00707.00591000417535700
2016-06-10711.00727.00709.00725.00902900650389300
2016-06-09700.00710.00695.00709.00545300384521900
2016-06-08695.00703.00693.00700.00276000192869500
2016-06-07695.00700.00692.00696.00373500259945200
2016-06-06674.00700.00673.00700.00400800276713400
2016-06-03678.00691.00676.00690.00229200157122100
2016-06-02687.00687.00670.00676.00291700198154100
2016-06-01688.00699.00684.00684.00314000216966000
2016-05-31683.00703.00678.00703.00659600456211400
2016-05-30690.00690.00681.00683.00198400135869800
2016-05-27673.00702.00673.00683.00517000354407900
2016-05-26684.00685.00667.00673.00349100235354100
2016-05-25692.00696.00685.00686.00280100193463100
2016-05-24694.00704.00687.00688.00445300308953000
2016-05-23677.00707.00676.00700.00976200677194200
2016-05-20661.00713.00661.00673.0018958001302040900
2016-05-19660.00671.00657.00669.00220700146788300
2016-05-18666.00671.00655.00660.00364300241774300
2016-05-17662.00673.00661.00671.00262100175157500

   ※ 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