[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 
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
2016-04-21261.00299.00261.00293.00521600148945400
2016-04-20268.00268.00254.00259.008100021145700
2016-04-19253.00267.00253.00260.007060018396600
2016-04-18255.00260.00249.00250.008880022517600
2016-04-15268.00274.00262.00263.009590025571800
2016-04-14256.00278.00256.00268.0018080048211700
2016-04-13250.00256.00249.00254.006520016500600
2016-04-12254.00258.00246.00250.009350023588500
2016-04-11245.00254.00239.00249.007890019460600
2016-04-08238.00247.00231.00244.0013510032106400
2016-04-07239.00249.00236.00237.009510022912500
2016-04-06242.00251.00238.00242.007700018725900
2016-04-05269.00269.00243.00247.0017060042576500
2016-04-04270.00270.00262.00266.008380022268700
2016-04-01285.00288.00270.00271.0016340045095100
2016-03-31283.00296.00283.00286.004590013251200
2016-03-30284.00307.00280.00282.0027350080242400
2016-03-29272.00288.00271.00283.0011310031824500
2016-03-28278.00278.00266.00274.005540015110400
2016-03-25280.00280.00274.00275.006890018998000
2016-03-24279.00280.00275.00278.006990019384900
2016-03-23279.00282.00276.00279.005170014382200
2016-03-22281.00285.00277.00280.005620015741600
2016-03-18291.00292.00276.00282.0014710041524900
2016-03-17300.00308.00291.00295.0013330040035600
2016-03-16287.00302.00285.00296.0011740034505900
2016-03-15285.00291.00285.00287.008630024806500
2016-03-14292.00295.00284.00287.0012290035549200
2016-03-11289.00295.00286.00291.008270024049100
2016-03-10294.00302.00293.00294.008000023742700
2016-03-09296.00298.00288.00295.0013530039462400
2016-03-08312.00312.00286.00303.0024080072273700
2016-03-07301.00323.00300.00304.00368300113691500
2016-03-04270.00334.00269.00308.001018800309421500
2016-03-03270.00280.00269.00273.0020260055300200
2016-03-02267.00277.00265.00274.0021790058849400
2016-03-01256.00262.00253.00262.0011690030084700
2016-02-29265.00266.00253.00261.0012250032116900
2016-02-26265.00275.00260.00261.0023080061573800
2016-02-25252.00264.00252.00263.0020740053654800
2016-02-24251.00260.00251.00252.0024280061583000
2016-02-23271.00272.00255.00258.0018290048175600
2016-02-22255.00271.00245.00263.0032900085268100
2016-02-19272.00280.00254.00255.00395100104506900
2016-02-18267.00277.00262.00266.0030440081775100
2016-02-17274.00274.00251.00262.00514300134640700
2016-02-16280.00281.00268.00273.00532300145882600
2016-02-15290.00299.00253.00274.001325200361857200
2016-02-12334.00353.00325.00331.0023330078592400
2016-02-10373.00379.00350.00369.0019960071888200
2016-02-09372.00382.00360.00365.0018920069401400
2016-02-08368.00400.00368.00392.0010010038843500
2016-02-05390.00400.00363.00382.0022750086404800
2016-02-04400.00415.00392.00395.0012730050938200
2016-02-03420.00422.00399.00403.0019530080167900
2016-02-02414.00425.00414.00420.0011000046172200
2016-02-01401.00420.00401.00414.0020880086471000
2016-01-29388.00400.00377.00400.0013770053313300
2016-01-28388.00397.00379.00391.009330036290100
2016-01-27399.00401.00381.00392.0013210051613500
2016-01-26396.00398.00388.00394.0011970047024100
2016-01-25391.00405.00385.00404.0013040051792700
2016-01-22371.00387.00363.00384.0012320046614400
2016-01-21371.00397.00354.00358.0023710088637700
2016-01-20405.00406.00380.00383.0023410091301900
2016-01-19394.00411.00392.00411.0012230048999100
2016-01-18383.00403.00373.00400.0018180070389100
2016-01-15429.00432.00399.00400.0021090087112700
2016-01-14400.00413.00393.00413.00268300107277000
2016-01-13405.00422.00404.00418.0015530064126000
2016-01-12412.00415.00383.00384.00329300130426000
2016-01-08415.00424.00410.00420.0014100058739900
2016-01-07419.00427.00411.00423.0018780078689500
2016-01-06433.00442.00422.00425.0012980055842000
2016-01-05445.00446.00430.00437.0015450067793900
2016-01-04447.00476.00447.00455.0021350098482600
2015-12-30457.00466.00447.00460.00257500117889400
2015-12-29431.00447.00431.00441.0011080048598800
2015-12-28415.00443.00414.00436.0015490066475600
2015-12-25404.00411.00397.00405.00271000109334400
2015-12-24435.00438.00412.00412.0019350081482300
2015-12-22437.00450.00431.00431.0020870090969700
2015-12-21431.00443.00426.00440.00236200102356700
2015-12-18473.00477.00444.00445.00238200109116100
2015-12-17460.00486.00451.00473.00340500159559100
2015-12-16467.00471.00440.00443.00312400141781200
2015-12-15470.00478.00446.00451.00272800126196800
2015-12-14475.00483.00455.00478.00469300221330000
2015-12-11501.00510.00496.00501.0013770069071800
2015-12-10492.00513.00488.00502.00215500107456300
2015-12-09509.00518.00501.00504.00266600135459200
2015-12-08538.00538.00515.00521.00248200130112100
2015-12-07535.00548.00532.00541.00270100145664600
2015-12-04544.00549.00525.00529.00393400210700000
2015-12-03565.00566.00553.00554.00339000189025000
2015-12-02551.00570.00547.00565.00356700200123500
2015-12-01548.00565.00546.00555.00383100212987100
2015-11-30538.00560.00530.00555.00449700244946400
2015-11-27546.00550.00541.00542.00326100177640900
2015-11-26562.00569.00543.00552.00750300416380700

   ※ 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