[2388 JQグロース] ウェッジホールディングス 日足 時系列データ

[2388 JQグロース] ウェッジホールディングス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15335.00356.00335.00349.00352400122037200
2017-12-14340.00341.00337.00339.005710019343200
2017-12-13344.00344.00337.00340.009920033676100
2017-12-12348.00348.00341.00344.009480032625200
2017-12-11337.00348.00335.00346.0012440042631000
2017-12-08335.00342.00335.00337.008020027047800
2017-12-07335.00340.00334.00340.005540018638200
2017-12-06335.00340.00333.00335.0014980050269000
2017-12-05349.00351.00341.00343.0011150038485700
2017-12-04356.00356.00346.00356.009900034761200
2017-12-01357.00359.00348.00349.0020150070976100
2017-11-30348.00364.00346.00363.0012380044014700
2017-11-29350.00353.00347.00347.007030024589000
2017-11-28357.00357.00347.00349.0013790048446600
2017-11-27361.00373.00361.00361.0018860068928300
2017-11-24356.00368.00346.00361.00302500107821800
2017-11-22336.00363.00335.00357.00448600157591100
2017-11-21340.00342.00335.00336.0015570052729500
2017-11-20326.00340.00323.00333.0018420061008000
2017-11-17331.00332.00323.00323.0017980058540600
2017-11-16332.00335.00325.00330.0017330057228400
2017-11-15347.00348.00321.00330.00353100117730000
2017-11-14373.00379.00330.00346.00898500317652500
2017-11-13399.00399.00374.00380.00283600109964200
2017-11-10383.00390.00382.00383.0010290039597600
2017-11-09381.00398.00380.00386.00287900111671400
2017-11-08402.00402.00382.00384.00435200169541700
2017-11-07407.00407.00403.00403.0010570042824300
2017-11-06410.00413.00405.00405.0016670068053400
2017-11-02411.00411.00405.00406.0012760052044100
2017-11-01412.00412.00407.00408.0018380075219300
2017-10-31406.00415.00405.00407.0018420075294700
2017-10-30410.00412.00405.00407.00297000121164500
2017-10-27408.00431.00406.00412.00533400222792700
2017-10-26405.00409.00403.00405.0019670079882100
2017-10-25409.00410.00403.00404.0019900080827600
2017-10-24413.00413.00405.00405.00374000152714700
2017-10-23415.00419.00405.00415.00601500247592100
2017-10-20417.00422.00410.00416.00440400183057800
2017-10-19426.00429.00415.00425.00839000354610300
2017-10-18466.00474.00411.00424.0041499001829209600
2017-10-17444.00444.00444.00444.008820039160800
2017-10-16638.00643.00544.00544.00929100516412000
2017-10-13656.00657.00636.00644.0013040084214200
2017-10-12645.00663.00645.00656.00170800112049300
2017-10-11633.00658.00623.00644.00233900149860900
2017-10-10612.00645.00612.00633.00361100225983500
2017-10-06637.00643.00618.00642.00192800121815200
2017-10-05642.00659.00620.00637.00757500485386800
2017-10-04595.00616.00593.00612.00320400194702800
2017-10-03581.00599.00573.00593.00432800252948500
2017-10-02570.00592.00570.00580.0012960075573600
2017-09-29565.00570.00552.00561.00219300123374800
2017-09-28569.00579.00564.00577.00188100107589500
2017-09-27597.00622.00566.00579.001189300707027800
2017-09-26517.00567.00513.00547.00349100188761900
2017-09-25519.00522.00516.00516.005210026960400
2017-09-22519.00526.00515.00518.0010720055595400
2017-09-21523.00530.00521.00525.0011690061422100
2017-09-20544.00544.00515.00522.0010180053916900
2017-09-19531.00543.00529.00537.006950037405900
2017-09-15518.00531.00518.00528.007230037975100
2017-09-14531.00534.00522.00523.007010036897900
2017-09-13527.00536.00525.00531.005290028009500
2017-09-12522.00533.00521.00533.005190027318100
2017-09-11514.00526.00514.00524.005300027610200
2017-09-08511.00523.00511.00516.009700050031600
2017-09-07523.00527.00518.00520.005740029969100
2017-09-06510.00526.00507.00522.008930046103900
2017-09-05549.00554.00522.00522.00209700112184300
2017-09-04560.00560.00549.00549.007330040544200
2017-09-01570.00585.00563.00567.0013380076606700
2017-08-31566.00577.00566.00570.006550037467100
2017-08-30555.00572.00553.00567.0013780077478300
2017-08-29546.00554.00543.00553.0012930070838300
2017-08-28550.00557.00548.00552.008110044699100
2017-08-25554.00554.00547.00550.006050033253500
2017-08-24556.00559.00545.00554.00182700100781100
2017-08-23564.00567.00557.00560.0010090056630600
2017-08-22557.00565.00554.00561.007700043120500
2017-08-21582.00584.00558.00558.00228800129677700
2017-08-18602.00602.00584.00587.00220400130251500
2017-08-17601.00612.00600.00603.0013090078923500
2017-08-16603.00623.00595.00603.00194000117677100
2017-08-15611.00613.00541.00598.00907000522640000
2017-08-14622.00649.00612.00641.00216100136180600
2017-08-10621.00719.00621.00642.0016255001097356000
2017-08-09638.00640.00616.00623.009410058950500
2017-08-08630.00647.00630.00646.0010970070546300
2017-08-07628.00641.00624.00630.007900049845300
2017-08-04615.00644.00611.00631.00196100123921500
2017-08-03613.00630.00606.00611.0016080098840800
2017-08-02612.00618.00606.00610.009590058587100
2017-08-01615.00624.00605.00615.00207600127228000
2017-07-31625.00630.00615.00621.0014850092441200
2017-07-28642.00642.00624.00629.0011970075418000
2017-07-27648.00648.00636.00640.007250046377800
2017-07-26634.00650.00631.00644.00176800113512400
2017-07-25634.00635.00628.00628.008760055187800
2017-07-24635.00640.00628.00636.008290052529600
2017-07-21627.00638.00625.00638.0011760074179400
2017-07-20634.00634.00624.00624.00179700112860400
2017-07-19629.00632.00623.00632.0010660066990900
2017-07-18626.00638.00625.00629.0012740080185500
2017-07-14651.00652.00635.00639.00196800126529500
2017-07-13681.00683.00650.00650.00356000234970900
2017-07-12679.00695.00675.00680.00155300106362100
2017-07-11671.00689.00671.00675.00157000106531500
2017-07-10673.00678.00668.00670.005490036936300
2017-07-07659.00684.00654.00672.00152200102308600
2017-07-06663.00670.00656.00661.007800051599600
2017-07-05660.00677.00655.00666.0010000066569100
2017-07-04681.00687.00655.00656.00187500125406700
2017-07-03670.00696.00661.00675.00206900140271700
2017-06-30660.00672.00649.00661.00206800136156500
2017-06-29677.00682.00668.00673.0010130068468600
2017-06-28679.00684.00658.00667.00192400128669400
2017-06-27686.00691.00665.00679.00148700100446500
2017-06-26642.00684.00642.00682.00201200135260500
2017-06-23675.00681.00639.00648.00370300245103900
2017-06-22665.00716.00665.00685.00568200393008100
2017-06-21635.00679.00632.00660.00304900199254600
2017-06-20642.00649.00634.00635.0012880082506700
2017-06-19625.00640.00618.00635.0012090076162600
2017-06-16630.00640.00623.00630.0013000081923800
2017-06-15648.00658.00629.00633.00159000101469100
2017-06-14630.00667.00629.00650.00220300142732700
2017-06-13625.00637.00617.00634.0014510090808400
2017-06-12639.00644.00623.00630.00160200100856400
2017-06-09647.00655.00635.00639.00190800122627500
2017-06-08670.00674.00643.00647.00166200109344900
2017-06-07642.00667.00633.00667.0013670088812900
2017-06-06657.00658.00631.00638.00257900165356600
2017-06-05665.00672.00655.00661.00160600106284200
2017-06-02675.00684.00664.00668.00291200195387300
2017-06-01671.00681.00668.00677.00159700107534700
2017-05-31675.00686.00668.00673.00184400124702100
2017-05-30675.00684.00664.00677.00240600162227000
2017-05-29695.00702.00677.00677.00245700168678300
2017-05-26690.00707.00686.00701.00151500105465300
2017-05-25700.00704.00690.00692.00146000101456100
2017-05-24688.00708.00684.00700.00209900146667800
2017-05-23690.00696.00676.00678.00229500156925700
2017-05-22706.00717.00698.00699.00177100124681900
2017-05-19705.00714.00691.00709.00202500141988900
2017-05-18673.00708.00670.00700.00414900285204500
2017-05-17743.00770.00704.00708.00547000397915600
2017-05-16801.00848.00745.00754.001070500856268200
2017-05-15758.00790.00722.00786.00379400287547200
2017-05-12774.00790.00758.00758.00337200260070200
2017-05-11746.00805.00746.00789.00503700394526000
2017-05-10734.00758.00734.00755.00226500169747200
2017-05-09737.00750.00732.00737.00233200172240500
2017-05-08749.00776.00737.00743.00429900322310500
2017-05-02714.00724.00695.00719.00328000233261000
2017-05-01675.00719.00671.00704.00351300245592900
2017-04-28725.00728.00684.00695.00828500582482000
2017-04-27698.00758.00683.00740.0023225001714837500
2017-04-26643.00688.00643.00658.00623900414940900
2017-04-25591.00647.00588.00638.00597900373059000
2017-04-24621.00626.00601.00602.00207100126067000
2017-04-21631.00632.00604.00616.00262300161731000
2017-04-20646.00659.00615.00624.00475600301985100
2017-04-19626.00665.00626.00656.00417700271082300
2017-04-18617.00674.00609.00640.00604700385261500
2017-04-17594.00620.00589.00604.00531500320513800
2017-04-14625.00625.00579.00593.00680400408167700
2017-04-13629.00642.00608.00635.00626400391244000
2017-04-12659.00685.00579.00609.0020644001278436600
2017-04-11740.00748.00725.00729.00238200175279800
2017-04-10742.00777.00742.00755.00187300142231500
2017-04-07725.00751.00698.00741.00438300318697400
2017-04-06768.00770.00731.00731.00504200377218400
2017-04-05772.00803.00741.00773.00429300330139900
2017-04-04810.00810.00729.00757.00600100459107000
2017-04-03820.00823.00779.00794.00621700497150500
2017-03-31858.00864.00835.00843.00269400228315700
2017-03-30861.00872.00832.00858.00412700350527800
2017-03-29888.00911.00854.00861.00835200734061300
2017-03-28882.00895.00856.00877.00532000466012500
2017-03-27855.00905.00841.00856.00862100745027100
2017-03-24889.00949.00868.00885.0032505002954905900
2017-03-23804.00817.00795.00799.00345700277540300
2017-03-22791.00829.00790.00794.00734200589376200
2017-03-21840.00845.00801.00830.00989600814962200
2017-03-17880.00885.00850.00870.001114400965087700
2017-03-16894.00923.00860.00889.0042848003800103000
2017-03-151000.001023.00920.001005.0063700006310259700
2017-03-14781.00887.00756.00887.0076513006320061600
2017-03-13784.00834.00716.00737.0060974004703026700
2017-03-10985.00996.00750.00764.0083700006933389100
2017-03-09969.001169.00952.001028.0082689008588793000
2017-03-081344.001346.001044.001044.0013856001603147700
2017-03-071316.001408.001293.001344.00486800656113200
2017-03-061373.001402.001325.001340.00465800631013200
2017-03-031445.001460.001402.001419.00266600379756400
2017-03-021529.001529.001453.001465.00300700446322400
2017-03-011420.001532.001413.001502.007230001072499900
2017-02-281376.001438.001376.001395.00135800191218500
2017-02-271392.001415.001371.001382.00174600242903500
2017-02-241426.001449.001380.001409.00268700379582100
2017-02-231401.001427.001298.001422.008545001160996200
2017-02-221446.001449.001406.001406.00180900256695000
2017-02-211441.001459.001425.001448.00131000188791300
2017-02-201431.001462.001402.001428.00136000195386400
2017-02-171483.001483.001429.001429.00166900240998200
2017-02-161459.001478.001430.001453.00231100334744800
2017-02-151499.001526.001455.001475.00493200730663500
2017-02-141427.001597.001398.001563.00637300974662800
2017-02-131471.001490.001397.001413.00378000541538300
2017-02-101496.001496.001468.001493.00146200216748200
2017-02-091501.001509.001444.001466.00246300363042300
2017-02-081509.001547.001491.001493.00517500786476900
2017-02-071404.001480.001404.001480.00291000422785300
2017-02-061430.001490.001408.001418.00411900592034000
2017-02-031321.001401.001316.001400.00423100579686300
2017-02-021355.001355.001305.001310.00210900279274700
2017-02-011337.001370.001297.001349.00298900398611800
2017-01-311350.001425.001345.001349.00392900538973300
2017-01-301360.001475.001353.001401.00687900972997900
2017-01-271344.001376.001292.001336.00475300634031800
2017-01-261206.001328.001176.001316.0010742001357101500
2017-01-251132.001189.001109.001189.00460300530693200
2017-01-241120.001122.001091.001102.00111500122746300
2017-01-231084.001143.001076.001121.00300600336560200
2017-01-201086.001092.001055.001074.00198700212051400
2017-01-191139.001139.001080.001080.00356900392039800
2017-01-181117.001130.001101.001128.00130900145702200
2017-01-171115.001148.001092.001127.00244900274451300
2017-01-161144.001158.001112.001115.00187200212169000
2017-01-131102.001132.001100.001127.00177500197102900
2017-01-121161.001189.001078.001112.00397800452820200
2017-01-111130.001165.001122.001137.00298700342790900
2017-01-101103.001125.001097.001121.00218500242823100
2017-01-061123.001130.001079.001083.00295200324097100
2017-01-051075.001129.001065.001129.00307300341810300
2017-01-041045.001085.001032.001071.00255900273777400
2016-12-301029.001075.001010.001045.00217900227168600
2016-12-291133.001133.001034.001043.00263200278673400
2016-12-281040.001143.001035.001098.00444300487410100
2016-12-271016.001050.001000.001003.00250500253941700
2016-12-261026.001045.00984.001032.00349800355599300
2016-12-221111.001120.001047.001047.00396400422183700
2016-12-211160.001228.001080.001104.008875001012937600
2016-12-201097.001208.001088.001190.00826600963880900
2016-12-191065.001128.001046.001092.00292500318994900
2016-12-161060.001099.001040.001077.00281100298034200
2016-12-151108.001112.001068.001077.00146900160912200
2016-12-141128.001128.001090.001106.00281800313081700
2016-12-131065.001119.001041.001081.00259900278345300

   ※ 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