[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 
2017-04-28725.00728.00684.00695.00828500582482000
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
2016-12-121080.001098.001014.001081.00456100481862800
2016-12-091144.001160.001093.001102.00477600535150800
2016-12-081151.001195.001137.001170.00291700341160100
2016-12-071189.001240.001122.001143.00619100734106900
2016-12-061100.001200.001093.001165.00398000456052300
2016-12-051078.001123.001052.001120.00234000255634000
2016-12-021096.001155.001040.001100.00490800540159900
2016-12-011199.001238.001073.001129.0013251001563019700
2016-11-301002.001190.001000.001112.0012037001319037600
2016-11-291030.001091.00986.001009.0012702001313709700
2016-11-28970.001017.00952.001008.00843700832662000
2016-11-25955.00959.00880.00944.001049800971083500
2016-11-241029.001061.00952.00964.0013516001357992800
2016-11-22995.001015.00926.00979.0013870001343756600
2016-11-21965.001012.00954.001012.0023024002297140500
2016-11-18747.00880.00742.00862.0013294001092915900
2016-11-17763.00769.00725.00738.00400100297748000
2016-11-16758.00782.00721.00748.001015200764372300
2016-11-15678.00728.00631.00728.00999000695609500
2016-11-14606.00640.00584.00628.00254400157309700
2016-11-11662.00662.00590.00616.00348300216044200
2016-11-10650.00671.00635.00642.00294500191666300
2016-11-09648.00650.00560.00600.00600500357846200
2016-11-08669.00669.00645.00650.0010010065504400
2016-11-07659.00674.00650.00656.00157000103682400
2016-11-04650.00650.00621.00633.00248700157811100
2016-11-02696.00697.00643.00668.00376700250922000
2016-11-01723.00723.00699.00706.0012480088227500
2016-10-31710.00723.00702.00712.00156600111986100
2016-10-28708.00715.00700.00708.0011940084306100
2016-10-27702.00734.00692.00698.00363300258880600
2016-10-26671.00706.00670.00701.00350600242567000
2016-10-25678.00689.00652.00663.00200100133992400
2016-10-24662.00687.00662.00670.00207600140492700
2016-10-21676.00680.00655.00660.00157700105320300
2016-10-20650.00682.00650.00674.00200300134266400
2016-10-19640.00669.00640.00657.00204000134248200
2016-10-18630.00657.00612.00643.00247400157815500
2016-10-17696.00696.00595.00631.001126900708532000
2016-10-14700.00718.00685.00695.00368400257867200
2016-10-13689.00745.00686.00701.00476100338091700
2016-10-12700.00724.00688.00699.00431500303491300
2016-10-11624.00714.00611.00710.001353100929611500
2016-10-07604.00618.00596.00614.00228500138894200
2016-10-06617.00625.00606.00609.00287700176428800
2016-10-05615.00629.00592.00620.00487500300135900
2016-10-04612.00623.00606.00609.00386400236591100
2016-10-03591.00621.00591.00599.00361200218886300
2016-09-30583.00625.00578.00592.00660400400599900
2016-09-29584.00604.00571.00587.00534700314302800
2016-09-28538.00580.00538.00568.00382000210939000
2016-09-27561.00565.00538.00558.00514500284317600
2016-09-26525.00578.00525.00576.001031200571364000
2016-09-23500.00528.00488.00519.00360600185498300
2016-09-21475.00519.00468.00499.00289700143336700
2016-09-20483.00494.00474.00478.0013140063123400
2016-09-16482.00497.00481.00487.0015210074252500
2016-09-15469.00484.00466.00477.00229200108629700
2016-09-14487.00487.00463.00470.00485200228371600
2016-09-13490.00509.00477.00492.00332600163061600
2016-09-12516.00525.00464.00482.00681900333814000
2016-09-09500.00529.00499.00528.00338900174952400
2016-09-08547.00547.00486.00506.001163700600224600
2016-09-07500.00565.00500.00556.001022100548106200
2016-09-06491.00502.00481.00495.00243600120013600
2016-09-05490.00516.00482.00499.00874700438604300
2016-09-02430.00492.00425.00478.00843100392464100
2016-09-01461.00493.00429.00430.001031300480363000
2016-08-31433.00459.00410.00455.00605900264505800
2016-08-30425.00473.00415.00435.001804600799622200
2016-08-29383.00447.00369.00447.001293600531049800
2016-08-26379.00379.00365.00367.0012930048079600
2016-08-25355.00386.00354.00380.0025750097143800
2016-08-24358.00367.00353.00355.0010160036450400
2016-08-23353.00366.00353.00360.008730031454500
2016-08-22381.00385.00342.00355.0024450087760900
2016-08-19363.00381.00361.00378.0018040066798000
2016-08-18380.00385.00357.00361.00312100115266100
2016-08-17386.00397.00372.00386.00772100299678500
2016-08-16359.00379.00338.00371.00519600187448600
2016-08-15311.00369.00311.00351.00802700276432800
2016-08-12313.00320.00306.00309.0014380045050500
2016-08-10307.00319.00306.00306.009890030994800
2016-08-09304.00314.00301.00310.008530026260900
2016-08-08315.00321.00304.00306.008230025576100
2016-08-05319.00324.00306.00312.0017020053610200
2016-08-04301.00321.00301.00319.0011450035806800
2016-08-03302.00310.00300.00301.006060018468500
2016-08-02306.00310.00300.00307.006190018869000
2016-08-01307.00314.00300.00307.005440016699000
2016-07-29297.00304.00288.00302.009060026923500
2016-07-28308.00308.00300.00300.007430022587000
2016-07-27300.00304.00297.00301.003860011622500
2016-07-26304.00310.00300.00302.005570016870000
2016-07-25299.00311.00297.00307.009600029131700
2016-07-22300.00307.00297.00299.006010018039900
2016-07-21304.00320.00302.00308.0011840036886000
2016-07-20299.00308.00297.00299.005830017466700
2016-07-19304.00309.00296.00305.0015100045557500
2016-07-15326.00326.00301.00306.0024630077164700
2016-07-14325.00355.00316.00320.00504700166410600
2016-07-13332.00406.00312.00333.001962800688980200
2016-07-12280.00348.00280.00347.001168500376396500
2016-07-11273.00274.00263.00268.006020016197500
2016-07-08272.00276.00261.00263.008340022359700
2016-07-07271.00278.00269.00270.006340017244100
2016-07-06278.00282.00270.00271.008420022998600
2016-07-05286.00289.00276.00283.006190017496200
2016-07-04281.00290.00281.00285.004170011926000
2016-07-01284.00287.00277.00285.005010014140000
2016-06-30290.00292.00275.00276.0011820033883300
2016-06-29283.00287.00279.00286.006300017857100
2016-06-28260.00285.00253.00275.0011580031025600
2016-06-27265.00276.00255.00270.009720025996100
2016-06-24290.00302.00216.00259.00453900119025700
2016-06-23274.00282.00270.00280.0010810029769500
2016-06-22274.00279.00271.00279.005090014027700
2016-06-21269.00283.00266.00273.0017070046506200
2016-06-20276.00283.00269.00276.0012490034693600
2016-06-17273.00280.00268.00271.0010830029475300
2016-06-16283.00290.00266.00270.0011840032359900
2016-06-15284.00301.00274.00288.0019210055695200
2016-06-14304.00308.00279.00281.0023680068633300
2016-06-13326.00335.00307.00308.0016650052747500
2016-06-10340.00341.00331.00334.007820026124300
2016-06-09335.00344.00333.00335.0011200037978300
2016-06-08329.00342.00325.00339.008610028574900
2016-06-07330.00336.00325.00329.006880022719000
2016-06-06328.00337.00327.00335.009310030800500
2016-06-03333.00342.00333.00342.009900033272900
2016-06-02346.00348.00317.00333.0018770063069800
2016-06-01352.00356.00346.00351.0010960038516200
2016-05-31351.00357.00346.00357.009940035094400
2016-05-30337.00353.00337.00350.008840030693400
2016-05-27338.00350.00337.00337.007650026029500
2016-05-26349.00354.00328.00341.00312700106531400
2016-05-25361.00379.00344.00356.00490700180133500
2016-05-24337.00368.00335.00359.00576900203183000
2016-05-23323.00338.00321.00337.0023840078607700
2016-05-20317.00329.00309.00323.0019730063173900
2016-05-19304.00327.00292.00320.00423000131988500
2016-05-18299.00352.00289.00296.001128300357073200
2016-05-17295.00305.00295.00297.008390024984000
2016-05-16300.00319.00293.00296.0027950085125500
2016-05-13308.00308.00293.00293.0011780035005300
2016-05-12299.00306.00293.00306.0010830032550900
2016-05-11295.00301.00295.00299.0010220030457300
2016-05-10288.00295.00288.00294.009450027563100
2016-05-09294.00300.00291.00291.0010210030145200
2016-05-06308.00308.00295.00301.009320028060900
2016-05-02290.00318.00288.00308.0010900033007900
2016-04-28323.00323.00299.00306.0017310053809900
2016-04-27306.00325.00299.00315.0014050044059300
2016-04-26327.00333.00295.00305.00320200100770800
2016-04-25310.00367.00304.00325.001011900335288200
2016-04-22309.00310.00295.00303.0032340097805700

   ※ 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