[2406 JQスタンダード] アルテ サロン ホールディングス 日足 時系列データ

[2406 JQスタンダード] アルテ サロン 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 
2017-03-24669.00669.00669.00669.00200133800
2017-03-23669.00669.00666.00666.0032002133300
2017-03-22668.00670.00667.00667.0024001602300
2017-03-21667.00670.00667.00670.0020001337100
2017-03-17667.00668.00667.00667.0017001134000
2017-03-16670.00670.00670.00670.00200134000
2017-03-15671.00671.00667.00670.0019001272000
2017-03-14668.00671.00667.00670.001200801900
2017-03-13668.00668.00668.00668.0021001402800
2017-03-10667.00669.00666.00669.0017001134700
2017-03-09668.00668.00667.00667.0028001868500
2017-03-08666.00669.00666.00669.0032002136500
2017-03-07670.00670.00666.00666.0016001067700
2017-03-06667.00667.00663.00667.0033002199500
2017-03-03669.00669.00668.00668.001000668200
2017-03-02668.00672.00668.00668.0020001337500
2017-03-01673.00673.00669.00672.0026001745000
2017-02-28667.00671.00667.00667.001300868800
2017-02-27668.00668.00667.00667.001400934900
2017-02-24667.00672.00666.00668.0023001537900
2017-02-23675.00675.00667.00667.0041002747500
2017-02-22672.00672.00668.00668.0029001943900
2017-02-21678.00678.00673.00675.0017001148300
2017-02-20678.00678.00674.00678.001000677000
2017-02-17671.00678.00671.00678.001100741800
2017-02-16670.00675.00669.00675.0054003618700
2017-02-15673.00673.00667.00670.0075005017500
2017-02-14672.00677.00672.00673.0026001755900
2017-02-13676.00676.00672.00673.0018001212800
2017-02-10678.00678.00671.00676.0030002029300
2017-02-09669.00669.00669.00669.00600401400
2017-02-08672.00673.00670.00670.00800537700
2017-02-07672.00672.00670.00670.001000670700
2017-02-06674.00675.00674.00674.00500337100
2017-02-03675.00676.00675.00675.00700472800
2017-02-02674.00675.00674.00675.00300202400
2017-02-01673.00673.00672.00672.00400269000
2017-01-31675.00675.00672.00675.00600404500
2017-01-30677.00677.00676.00676.00500338400
2017-01-27674.00675.00674.00675.00700472000
2017-01-26675.00675.00673.00674.0019001281400
2017-01-25672.00675.00671.00671.001100739000
2017-01-24676.00676.00672.00673.001300875300
2017-01-23673.00677.00673.00677.0023001550300
2017-01-20674.00674.00672.00673.001000672500
2017-01-19675.00675.00672.00673.001100740700
2017-01-18673.00679.00670.00671.0028001885000
2017-01-17674.00674.00670.00674.00800538500
2017-01-16675.00675.00670.00673.0039002624700
2017-01-13673.00673.00669.00669.0016001074200
2017-01-12671.00672.00668.00668.0029001941400
2017-01-11668.00671.00666.00669.0021001402100
2017-01-10666.00669.00666.00669.0029001932600
2017-01-06666.00668.00666.00666.0034002267200
2017-01-05667.00672.00666.00666.0030002001100
2017-01-04674.00675.00667.00667.0069004626500
2016-12-30668.00675.00667.00675.0030002005300
2016-12-29683.00683.00669.00669.0095006406500
2016-12-28670.00685.00665.00673.003460023245100
2016-12-27707.00727.00707.00727.002330016546900
2016-12-26705.00707.00703.00707.00109007685000
2016-12-22705.00705.00703.00705.0022001549300
2016-12-21704.00707.00703.00703.0074005212400
2016-12-20706.00707.00705.00706.0025001765000
2016-12-19705.00707.00704.00707.0032002257200
2016-12-16706.00707.00705.00705.0033002329500
2016-12-15706.00706.00703.00705.0031002185700
2016-12-14705.00705.00701.00705.0042002951200
2016-12-13703.00704.00701.00703.0044003093400
2016-12-12702.00704.00700.00700.0089006237400
2016-12-09701.00704.00700.00701.0064004490100
2016-12-08704.00704.00700.00701.0024001686100
2016-12-07700.00702.00699.00699.0056003921500
2016-12-06708.00708.00697.00700.0087006117600
2016-12-05711.00711.00708.00708.0039002767900
2016-12-02713.00713.00710.00711.0034002420000
2016-12-01709.00713.00709.00713.0060004263900
2016-11-30712.00712.00709.00709.0040002843900
2016-11-29712.00712.00709.00712.0041002916700
2016-11-28708.00712.00706.00710.0056003969800
2016-11-25708.00712.00704.00708.0072005104200
2016-11-24702.00707.00702.00707.0048003381300
2016-11-22705.00705.00702.00705.001200845200
2016-11-21695.00708.00695.00705.0028001958100
2016-11-18700.00700.00694.00697.001300907000
2016-11-17700.00700.00692.00692.0046003204200
2016-11-16700.00700.00680.00699.0069004779600
2016-11-15699.00699.00699.00699.00200139800
2016-11-14704.00704.00697.00699.0031002171700
2016-11-11699.00704.00699.00704.0058004074200
2016-11-10696.00699.00693.00699.0034002358600
2016-11-09699.00699.00685.00686.0092006366500
2016-11-08700.00702.00698.00698.0026001818500
2016-11-07698.00700.00698.00699.0052003632700
2016-11-04704.00704.00702.00704.0018001266200
2016-11-02707.00709.00702.00708.0030002112600
2016-11-01708.00710.00707.00707.0041002906000
2016-10-31706.00707.00702.00702.0026001833200
2016-10-28703.00707.00701.00705.0045003168100
2016-10-27702.00705.00702.00704.0016001126400
2016-10-26701.00704.00701.00702.001000701800
2016-10-25701.00701.00701.00701.00400280400
2016-10-24708.00708.00701.00701.0031002181900
2016-10-21705.00706.00700.00705.0029002037600
2016-10-20707.00707.00705.00707.00900635600
2016-10-19704.00708.00704.00705.0019001340600
2016-10-18704.00705.00701.00704.0019001338100
2016-10-17695.00701.00695.00701.0018001255900
2016-10-14698.00698.00698.00698.00800558400
2016-10-13696.00704.00696.00698.001300907600
2016-10-12699.00705.00697.00697.0024001682300
2016-10-11700.00700.00695.00696.001200838300
2016-10-07701.00701.00700.00700.001300911200
2016-10-06699.00701.00699.00699.0021001469200
2016-10-05700.00701.00700.00700.0028001960300
2016-10-04702.00707.00701.00701.0016001123600
2016-10-03710.00710.00701.00704.0082005798700
2016-09-30708.00710.00704.00710.0035002477300
2016-09-29707.00709.00705.00708.0038002687300
2016-09-28699.00710.00698.00707.00108007585200
2016-09-27698.00698.00696.00698.0034002372200
2016-09-26698.00698.00692.00694.00109007590400
2016-09-23688.00692.00688.00692.0052003584300
2016-09-21687.00688.00687.00688.001100756000
2016-09-20688.00688.00687.00687.001300893900
2016-09-16688.00688.00687.00687.00900619000
2016-09-15687.00687.00687.00687.001400961800
2016-09-14687.00688.00687.00688.00500343600
2016-09-13687.00688.00686.00687.0017001167900
2016-09-12686.00686.00685.00686.001400960000
2016-09-09688.00688.00686.00686.0020001373700
2016-09-08685.00688.00685.00688.001100755000
2016-09-07687.00687.00683.00685.0021001440600
2016-09-06684.00686.00683.00686.0038002600400
2016-09-05682.00686.00682.00684.0016001093900
2016-09-02684.00686.00682.00682.0024001644400
2016-09-01688.00688.00680.00687.0063004311300
2016-08-31686.00689.00685.00685.001400961000
2016-08-30688.00688.00682.00688.0024001647800
2016-08-29680.00689.00680.00687.0023001576000
2016-08-26690.00690.00681.00681.0038002611300
2016-08-25686.00686.00681.00682.0028001918300
2016-08-24686.00690.00680.00687.00136009333000
2016-08-23674.00676.00674.00676.001000675200
2016-08-22666.00677.00663.00671.0049003285600
2016-08-19671.00672.00670.00672.0036002415700
2016-08-18670.00671.00669.00671.0019001272900
2016-08-17672.00673.00668.00672.0020001343500
2016-08-16675.00675.00673.00673.001200809400
2016-08-15677.00677.00674.00675.0026001758600
2016-08-12665.00667.00665.00667.00600399500
2016-08-10674.00674.00672.00672.001400942800
2016-08-09658.00674.00658.00674.0022001473000
2016-08-08670.00670.00660.00661.001100729500
2016-08-05661.00661.00661.00661.00400264400
2016-08-04657.00665.00656.00665.0036002375200
2016-08-03650.00658.00648.00656.001200782800
2016-08-02658.00658.00654.00654.0068004462400
2016-08-01656.00657.00643.00648.0043002795400
2016-07-29654.00654.00646.00646.00300194600
2016-07-28655.00655.00648.00648.001200778800
2016-07-27649.00651.00644.00651.001000647500
2016-07-26644.00649.00644.00649.0016001034300
2016-07-25636.00654.00636.00654.001400899200
2016-07-22645.00645.00645.00645.0010064500
2016-07-21655.00655.00650.00650.00400261500
2016-07-20643.00654.00643.00654.001000646200
2016-07-19647.00653.00643.00643.001400905900
2016-07-15638.00648.00637.00638.0023001474300
2016-07-14638.00641.00638.00641.00300192000
2016-07-13641.00642.00640.00640.0019001217300
2016-07-12640.00641.00639.00640.001100704000
2016-07-11644.00644.00631.00638.001200763600
2016-07-08644.00644.00644.00644.0010064400
2016-07-07636.00640.00635.00635.00600383100
2016-07-06632.00643.00631.00636.001200759700
2016-07-05638.00638.00636.00636.00700445700
2016-07-04644.00644.00644.00644.00300193200
2016-07-01643.00644.00643.00644.00500321900
2016-06-30636.00642.00636.00639.0016001021700
2016-06-29645.00646.00640.00646.00500322300
2016-06-28622.00645.00621.00645.001300823500
2016-06-27610.00628.00610.00622.0029001785600
2016-06-24640.00640.00604.00613.0054003339600
2016-06-23642.00642.00642.00642.0010064200
2016-06-22643.00643.00642.00643.00400257000
2016-06-21648.00648.00648.00648.00400259200
2016-06-20640.00648.00640.00648.00400257200
2016-06-17630.00640.00630.00640.0033002107200
2016-06-16635.00635.00630.00630.00800506700
2016-06-15635.00635.00635.00635.00200127000
2016-06-14641.00643.00632.00632.0031001982600
2016-06-13651.00651.00645.00645.0029001880600
2016-06-10652.00655.00650.00650.0017001106800
2016-06-09650.00650.00650.00650.0010065000
2016-06-08650.00653.00650.00652.00600390600
2016-06-07650.00654.00650.00651.001400913000
2016-06-06653.00654.00650.00654.0028001826300
2016-06-03649.00653.00644.00651.0022001427800
2016-06-02645.00653.00645.00646.0024001555800
2016-06-01648.00648.00645.00646.00400258600
2016-05-31641.00649.00641.00648.001300838700
2016-05-30639.00642.00639.00641.0019001215700
2016-05-27636.00639.00636.00638.00600382700
2016-05-26636.00637.00636.00636.00400254500
2016-05-25643.00643.00636.00641.0017001088100
2016-05-24644.00645.00643.00643.0017001094900
2016-05-23640.00643.00640.00643.0027001730100
2016-05-20629.00641.00629.00641.0039002466100
2016-05-19624.00624.00624.00624.00500312000
2016-05-18625.00625.00622.00625.00900561900
2016-05-17624.00628.00624.00625.0021001312000
2016-05-16620.00622.00620.00622.00600372400
2016-05-13615.00625.00614.00614.0024001480100
2016-05-12618.00618.00617.00617.00700432300
2016-05-11613.00617.00610.00617.001100674300
2016-05-10610.00610.00610.00610.00800488000
2016-05-09617.00618.00609.00616.0026001599400
2016-05-06630.00650.00610.00615.00105006607800
2016-05-02610.00610.00602.00608.0058003522300
2016-04-28608.00610.00604.00604.0022001338800
2016-04-27602.00607.00602.00607.001100664200
2016-04-26605.00605.00602.00605.0041002471700
2016-04-25604.00605.00603.00605.00300181200
2016-04-2200
2016-04-21602.00603.00602.00603.001000602100
2016-04-20605.00605.00602.00602.00700422700
2016-04-19600.00600.00600.00600.00400240000
2016-04-18608.00608.00600.00600.0020001202300
2016-04-15604.00605.00604.00605.00300181400
2016-04-14602.00604.00602.00604.001300783400
2016-04-13604.00604.00599.00602.0019001141200
2016-04-12600.00601.00600.00600.001400840300
2016-04-11600.00600.00600.00600.0010060000
2016-04-08596.00605.00596.00605.00600358500
2016-04-07605.00605.00605.00605.00200121000
2016-04-06597.00606.00597.00606.00900540900
2016-04-05606.00607.00599.00599.001500904000
2016-04-04606.00610.00606.00606.001600970700
2016-04-01610.00610.00606.00606.00300182600
2016-03-31607.00610.00603.00610.00900545900
2016-03-30606.00606.00606.00606.00500303000
2016-03-29601.00606.00601.00606.0023001388500
2016-03-28600.00601.00598.00599.0025001498900
2016-03-25601.00601.00599.00599.0019001140500
2016-03-24601.00601.00598.00599.0025001499800
2016-03-23603.00603.00601.00602.001600964100
2016-03-22601.00603.00601.00603.00500300700
2016-03-18601.00601.00601.00601.00300180300
2016-03-17605.00605.00604.00604.00200120900

   ※ 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