[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 
2017-12-11977.00994.00975.00988.0012250001208206900
2017-12-08956.00968.00950.00958.00349100334259500
2017-12-07943.00966.00942.00960.00580500554096700
2017-12-06936.00958.00931.00937.00764800721901500
2017-12-05957.00958.00934.00941.00530500499637600
2017-12-04960.00977.00958.00961.00656200635495600
2017-12-01954.00964.00943.00958.00632200602332900
2017-11-30950.00955.00937.00955.00649900615275800
2017-11-29950.00960.00948.00953.00554600529066000
2017-11-28950.00955.00931.00948.00656400620817400
2017-11-27945.00964.00945.00948.00808500772242600
2017-11-24939.00947.00938.00943.00551900520017100
2017-11-22950.00953.00932.00948.00691600652007400
2017-11-21921.00954.00921.00947.0016223001532583100
2017-11-20933.00956.00910.00917.0015267001413739000
2017-11-17890.00919.00889.00919.0029404002672552900
2017-11-16835.00871.00835.00869.00822900708741400
2017-11-15860.00860.00834.00841.00776200654925000
2017-11-14855.00871.00853.00865.001061800918637600
2017-11-13840.00851.00837.00848.00682300577326800
2017-11-10827.00850.00827.00842.001143100966319300
2017-11-09842.00844.00824.00835.00506000424032900
2017-11-08823.00845.00817.00842.00976600817496300
2017-11-07837.00848.00810.00830.0017988001491131300
2017-11-06805.00828.00804.00827.0014373001177780600
2017-11-02798.00804.00795.00800.00280500224287100
2017-11-01801.00805.00796.00800.00325000259865500
2017-10-31798.00809.00795.00800.00368500295505500
2017-10-30796.00800.00792.00799.00203700162129900
2017-10-27797.00798.00793.00795.00234900186821700
2017-10-26792.00797.00787.00790.00178000140908200
2017-10-25803.00803.00792.00797.00388700310224600
2017-10-24787.00802.00786.00802.00529900421677400
2017-10-23793.00793.00785.00787.00143400113094800
2017-10-20780.00791.00780.00786.00274900216079000
2017-10-19791.00791.00782.00782.00199700156759600
2017-10-18780.00791.00780.00791.00316600249205300
2017-10-17788.00790.00778.00782.00430800337049400
2017-10-16786.00794.00784.00791.00347300274169800
2017-10-13799.00799.00777.00788.00680200534974500
2017-10-12809.00815.00795.00799.00641900515193500
2017-10-11811.00823.00803.00804.001171400954117100
2017-10-10800.00809.00795.00808.00688400553614500
2017-10-06798.00808.00794.00799.00970100778438100
2017-10-05790.00811.00779.00799.0026447002102009100
2017-10-04772.00774.00763.00766.00372000285344600
2017-10-03775.00777.00771.00771.00253400196104500
2017-10-02779.00780.00771.00771.00385100298423000
2017-09-29764.00779.00760.00779.00632500487333500
2017-09-28768.00769.00761.00765.00361100276067800
2017-09-27749.00766.00749.00763.00956000723628700
2017-09-26780.00780.00769.00770.001082300837184000
2017-09-25768.00778.00768.00778.00849600656584000
2017-09-22764.00767.00760.00765.00598200456107100
2017-09-21764.00773.00764.00764.00877000672401400
2017-09-20785.00786.00767.00767.001208700934950200
2017-09-19800.00802.00782.00783.0012725001004506500
2017-09-15791.00805.00788.00805.00289600230621800
2017-09-14804.00804.00785.00793.00480300382308700
2017-09-13806.00809.00802.00805.00315100253614200
2017-09-12807.00810.00796.00801.00430400345379000
2017-09-11810.00814.00807.00807.00240100194624100
2017-09-08808.00815.00807.00807.00415100336469100
2017-09-07810.00815.00808.00812.00519000421218400
2017-09-06791.00808.00789.00807.00502300402733500
2017-09-05804.00816.00798.00801.001176700950944600
2017-09-04803.00807.00785.00791.00577500459898900
2017-09-01787.00812.00785.00810.0017088001372869100
2017-08-31765.00787.00750.00782.0021019001612887800
2017-08-30791.00800.00790.00800.00469800373740300
2017-08-29780.00790.00780.00786.00375600295204000
2017-08-28785.00787.00779.00784.00271500212533200
2017-08-25776.00785.00776.00780.00447400349311500
2017-08-24772.00778.00770.00775.00427000330834300
2017-08-23764.00770.00761.00770.00386500296526900
2017-08-22756.00760.00748.00757.00217900164384900
2017-08-21755.00760.00753.00753.00158900120200000
2017-08-18765.00765.00755.00755.00198100150566300
2017-08-17768.00774.00768.00768.00185700143008000
2017-08-16758.00773.00757.00772.00405300311339700
2017-08-15755.00760.00755.00755.00160600121624200
2017-08-14750.00751.00745.00748.00247400185132200
2017-08-10760.00767.00759.00760.00258500196954900
2017-08-09777.00777.00758.00761.00434100332790700
2017-08-08770.00778.00769.00775.00420700326190800
2017-08-07762.00775.00760.00775.00953000735001600
2017-08-04729.00764.00728.00759.00781200586370500
2017-08-03725.00735.00715.00729.001154700838511800
2017-08-02753.00759.00752.00752.00464600350904200
2017-08-01753.00759.00751.00752.00394000297449300
2017-07-31751.00755.00749.00752.00217900163684200
2017-07-28752.00752.00748.00751.00297700223345400
2017-07-27755.00758.00750.00752.00456000343614700
2017-07-26762.00763.00757.00760.00246600187441600
2017-07-25763.00765.00759.00760.00190200144833900
2017-07-24764.00764.00760.00763.00164300125241500
2017-07-21756.00763.00755.00762.00375300285174400
2017-07-20756.00758.00753.00756.00256500193769500
2017-07-19754.00763.00753.00753.00486400367915400
2017-07-18757.00757.00744.00747.00401700300715700
2017-07-14760.00761.00754.00757.00238500180815200
2017-07-13767.00771.00758.00758.00536800410130100
2017-07-12759.00767.00757.00767.00416300318027700
2017-07-11757.00763.00755.00758.00346500262798700
2017-07-10764.00765.00757.00758.00334800254373100
2017-07-07751.00763.00750.00761.00497300377058400
2017-07-06750.00757.00750.00754.00442200333318100
2017-07-05739.00751.00739.00749.00341900255240900
2017-07-04754.00759.00738.00740.00746500559721200
2017-07-03747.00754.00746.00752.00722500541645500
2017-06-30726.00747.00724.00747.001176400868114500
2017-06-29718.00726.00717.00726.00251300181385400
2017-06-28721.00724.00715.00720.00463900334070900
2017-06-27709.00722.00708.00722.00741800531415000
2017-06-26710.00713.00707.00708.00296100210036700
2017-06-23712.00714.00706.00709.00600100425346300
2017-06-22710.00714.00708.00712.00563700400163600
2017-06-21712.00715.00707.00709.00688300489285700
2017-06-20718.00723.00709.00714.00866100619285600
2017-06-19709.00718.00705.00718.00906700644205700
2017-06-16716.00717.00705.00711.001298500921066800
2017-06-15726.00727.00718.00719.00718200518206800
2017-06-14730.00733.00725.00726.00614500447266900
2017-06-13729.00733.00728.00731.00381300278408800
2017-06-12733.00733.00728.00730.00587600429136500
2017-06-09745.00745.00731.00733.00886400652043400
2017-06-08747.00748.00743.00746.00199200148558700
2017-06-07745.00750.00742.00748.00207700154937300
2017-06-06751.00751.00741.00748.00331300247047600
2017-06-05738.00752.00738.00751.00590100441693400
2017-06-02744.00745.00738.00738.00463700343740600
2017-06-01740.00743.00736.00740.00244600180970300
2017-05-31742.00744.00735.00736.00511700377296800
2017-05-30748.00750.00741.00745.00343500256084300
2017-05-29740.00751.00738.00742.00478700356771800
2017-05-26737.00742.00734.00738.00283200209037900
2017-05-25743.00744.00733.00737.00675600498446500
2017-05-24732.00748.00731.00743.00681000504923400
2017-05-23732.00734.00727.00730.00842800615127700
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

   ※ 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