[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 
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
2016-05-16679.00679.00663.00668.00382100256330000
2016-05-13672.00681.00664.00680.00537600361871500
2016-05-12672.00673.00665.00668.00281900188628900
2016-05-11670.00682.00663.00674.00732300494664900
2016-05-10669.00675.00663.00673.00604400404581300
2016-05-09628.00677.00628.00671.0023141001539754700
2016-05-06630.00637.00623.00630.00535400337458600
2016-05-02612.00633.00606.00619.00477300296067000
2016-04-28638.00647.00620.00630.00668000425707000
2016-04-27642.00646.00636.00636.00401200256280300
2016-04-26649.00650.00631.00638.00484500310228800
2016-04-25642.00653.00636.00651.00982200635617100
2016-04-22630.00644.00627.00643.00631500401421500
2016-04-21630.00637.00628.00630.00314700198740600
2016-04-20635.00642.00627.00628.00460600292382800
2016-04-19644.00649.00633.00636.00615100393805100
2016-04-18603.00626.00593.00624.00491600299172100
2016-04-15615.00618.00603.00605.00276200168351100
2016-04-14625.00628.00617.00619.00189700118050100
2016-04-13623.00625.00615.00621.00346600215261400
2016-04-12584.00625.00584.00615.00357900218157000
2016-04-11594.00595.00582.00590.0014000082218200
2016-04-08567.00593.00566.00593.00257800149380000
2016-04-07569.00587.00568.00576.00186700107420500
2016-04-06564.00575.00557.00569.00301300170867400
2016-04-05591.00594.00572.00574.00331500192273100
2016-04-04610.00614.00590.00593.00297200179147200
2016-04-01619.00622.00602.00607.00324100197801600
2016-03-31635.00639.00621.00621.00263600165399000
2016-03-30638.00644.00628.00636.00412400262500200
2016-03-29623.00637.00610.00634.00495200309558400
2016-03-28628.00640.00628.00630.00547300346477300
2016-03-25633.00640.00622.00625.00408200256228500
2016-03-24640.00641.00625.00630.00420400265562700
2016-03-23652.00652.00638.00640.00355900228703300
2016-03-22647.00657.00647.00650.00217700141593100
2016-03-18636.00654.00635.00646.00370800238403900
2016-03-17661.00663.00640.00642.00498300324683800
2016-03-16665.00665.00656.00659.00272500179763700
2016-03-15667.00669.00661.00665.00315500209523700
2016-03-14672.00673.00665.00666.00328600219491300
2016-03-11668.00672.00665.00668.00280500187453900
2016-03-10661.00673.00661.00669.00240300160673500
2016-03-09656.00668.00653.00666.00395900261306000
2016-03-08672.00675.00647.00669.00587800390205100
2016-03-07662.00677.00661.00677.00657600441466400
2016-03-04637.00659.00635.00659.00765800497335700
2016-03-03632.00639.00630.00634.00248500157847900
2016-03-02629.00635.00626.00628.00573200361772200
2016-03-01619.00624.00618.00621.00192500119430900
2016-02-29621.00628.00618.00621.00329000205233200
2016-02-26613.00621.00613.00620.00291400179955700
2016-02-25614.00616.00609.00610.00219300134255500
2016-02-24592.00613.00592.00610.00354800215315900
2016-02-23610.00620.00597.00602.00454600276965200
2016-02-22581.00602.00581.00599.00355600211485700
2016-02-19575.00584.00572.00581.00253100146204100
2016-02-18584.00593.00578.00585.00381200223225900
2016-02-17580.00594.00566.00570.00347200201158400
2016-02-16561.00591.00561.00587.00540900314814800
2016-02-15576.00576.00555.00570.00425800241570400
2016-02-12545.00567.00537.00546.00823000452016800
2016-02-10599.00601.00563.00576.00538400310491900
2016-02-09595.00604.00584.00588.00493200292194900
2016-02-08560.00611.00555.00610.00934900545678800
2016-02-05620.00621.00590.00620.00714600435402600
2016-02-04605.00628.00605.00622.00660000407754900
2016-02-03600.00611.00588.00601.00580000347487400
2016-02-02622.00633.00611.00616.00642200398966600
2016-02-01599.00640.00592.00628.001437300891967500
2016-01-29571.00584.00555.00579.00722300412572100
2016-01-28555.00577.00553.00564.00407800230990400
2016-01-27552.00558.00551.00553.00270100149615300
2016-01-26546.00554.00542.00550.00295100162045700
2016-01-25543.00553.00534.00546.00507200275831800
2016-01-22520.00536.00516.00530.00527200276688200
2016-01-21520.00535.00501.00503.00747700387351600
2016-01-20553.00554.00525.00526.00586000313738700
2016-01-19551.00551.00542.00546.00297600162826500
2016-01-18541.00549.00530.00544.00539700291184400
2016-01-15561.00570.00550.00553.00512200283968100
2016-01-14559.00559.00550.00554.00621800343868500
2016-01-13557.00575.00557.00569.00557700317811600
2016-01-12566.00575.00553.00553.00538900304134300
2016-01-08566.00584.00563.00566.00615300351486200
2016-01-07570.00592.00568.00570.00468000269349300
2016-01-06590.00593.00572.00575.00666300386536600
2016-01-05602.00602.00590.00592.00585100348439200
2016-01-04611.00616.00600.00606.00446000270700500
2015-12-30610.00624.00605.00611.00964100590656700
2015-12-29575.00596.00575.00596.00918300540453300
2015-12-28544.00582.00543.00573.001108600627530400
2015-12-25543.00551.00531.00535.0018754001007145900
2015-12-24581.00581.00547.00549.001656200933131000
2015-12-22592.00595.00578.00582.001081800633599700
2015-12-21598.00600.00588.00592.00790200468889700
2015-12-18609.00617.00602.00606.00958600584343900
2015-12-17599.00618.00598.00607.001098600667053300
2015-12-16609.00613.00584.00592.001497600898359600
2015-12-15625.00629.00605.00607.00864300533123600
2015-12-14636.00638.00620.00623.001061800666374600
2015-12-11651.00652.00643.00643.00860000557540300
2015-12-10651.00654.00650.00652.00403500262915200
2015-12-09653.00659.00651.00655.00648000425223500
2015-12-08653.00663.00652.00655.00758200497418400
2015-12-07653.00655.00651.00653.00353900231015500
2015-12-04651.00653.00650.00652.00440900287148200
2015-12-03654.00655.00651.00652.00455600297301700

   ※ 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