[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 
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
2016-03-16603.00605.00603.00605.00300181200
2016-03-15605.00605.00603.00603.00700422900
2016-03-14606.00606.00605.00605.00700423900
2016-03-11606.00606.00606.00606.00300181800
2016-03-10603.00606.00602.00602.00600362300
2016-03-09601.00607.00601.00602.001000603000
2016-03-08608.00608.00608.00608.0021001276800
2016-03-07605.00607.00602.00602.00700424000
2016-03-04600.00605.00600.00605.0021001264100
2016-03-03600.00600.00599.00600.001200719700
2016-03-02600.00601.00600.00600.001400840300
2016-03-01605.00605.00599.00599.001300780900
2016-02-29608.00608.00601.00601.00900545000
2016-02-26605.00608.00605.00608.00900546100
2016-02-25605.00605.00600.00602.00400241100
2016-02-24601.00601.00600.00600.00800480600
2016-02-23606.00606.00600.00601.00500301100
2016-02-22600.00600.00600.00600.00200120000
2016-02-1900
2016-02-18601.00605.00600.00605.0027001630200
2016-02-17600.00600.00600.00600.0023001380000
2016-02-16600.00600.00600.00600.001100660000
2016-02-15600.00601.00580.00600.0028001676100
2016-02-12588.00588.00573.00573.0044002564500
2016-02-10608.00608.00591.00593.0030001786900
2016-02-09602.00605.00597.00598.0027001619100
2016-02-08608.00608.00603.00603.00900544300
2016-02-05601.00615.00601.00615.0017001031000
2016-02-04602.00602.00601.00601.00400240500
2016-02-03603.00604.00602.00602.0075004522300
2016-02-02602.00612.00602.00602.001000603300
2016-02-01611.00611.00605.00605.0018001092800
2016-01-29610.00610.00601.00610.001100666100
2016-01-28614.00614.00610.00610.00200122400
2016-01-27603.00604.00603.00604.00500301600
2016-01-26601.00604.00601.00601.0020001204600
2016-01-25603.00603.00601.00601.001200722400
2016-01-22600.00604.00600.00603.0046002764800
2016-01-21591.00600.00590.00600.0026001544400
2016-01-20600.00602.00597.00597.001400839400
2016-01-19601.00602.00600.00600.001600961300
2016-01-18603.00605.00600.00600.0031001865400
2016-01-15610.00610.00605.00605.00600365100
2016-01-14604.00615.00602.00605.0026001578200
2016-01-13604.00609.00602.00607.0021001271700
2016-01-12617.00618.00600.00600.0075004570900
2016-01-08619.00623.00617.00620.0036002229400
2016-01-07621.00623.00620.00620.0044002731900
2016-01-06623.00626.00621.00621.0073004545000
2016-01-05623.00623.00621.00621.0030001866900
2016-01-04622.00624.00621.00622.0068004229800
2015-12-30622.00625.00622.00624.0061003800500
2015-12-29628.00628.00622.00623.0090005621100
2015-12-28623.00634.00623.00628.003670023012600
2015-12-25685.00693.00680.00693.00109007472500
2015-12-24677.00682.00675.00682.00100006781100
2015-12-22676.00677.00671.00677.0063004247100
2015-12-21679.00680.00674.00678.0096006505600
2015-12-18680.00682.00679.00680.0051003468300
2015-12-17680.00684.00677.00680.0078005300300
2015-12-16684.00685.00681.00682.0026001777200
2015-12-15685.00685.00678.00682.0049003342000
2015-12-14680.00685.00678.00682.0073004974800
2015-12-11685.00685.00680.00680.0035002387300
2015-12-10681.00684.00679.00682.0086005855400
2015-12-09685.00687.00684.00685.0041002809600
2015-12-08685.00687.00684.00685.0062004247400
2015-12-07689.00691.00685.00687.0077005295200
2015-12-04690.00692.00687.00687.0084005793500
2015-12-03690.00691.00686.00690.0046003166300
2015-12-02690.00691.00688.00690.0054003722300
2015-12-01690.00691.00689.00689.0030002070600
2015-11-30691.00694.00691.00691.0058004013800
2015-11-27687.00692.00687.00691.0061004208200
2015-11-26685.00691.00685.00689.0059004060400

   ※ 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