[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 
2017-12-14972.00974.00963.00964.0073007072800
2017-12-13975.00977.00970.00970.0061005933100
2017-12-12973.00979.00960.00971.001360013208600
2017-12-11970.00974.00969.00969.0060005827700
2017-12-08962.00969.00962.00969.0068006568300
2017-12-07957.00962.00957.00962.0083007959400
2017-12-06964.00964.00958.00958.0067006430300
2017-12-05963.00965.00960.00965.0075007219300
2017-12-04972.00973.00961.00969.001050010157100
2017-12-01942.00984.00941.00957.001600015372000
2017-11-30950.00959.00944.00950.001710016243100
2017-11-29974.00993.00932.00950.007570072356700
2017-11-28984.001059.00984.001004.00194500202253300
2017-11-27888.00909.00870.00909.002260020216100
2017-11-24836.00866.00835.00857.002270019226600
2017-11-22838.00839.00834.00836.0040003349200
2017-11-21838.00840.00829.00831.0052004338400
2017-11-20826.00831.00824.00830.0073006038800
2017-11-17822.00826.00816.00826.0065005347700
2017-11-16812.00828.00812.00825.0081006627600
2017-11-15832.00835.00800.00810.001820014823000
2017-11-14837.00839.00830.00830.0036003006400
2017-11-13837.00839.00837.00837.0013001089300
2017-11-10840.00840.00836.00837.0041003437100
2017-11-09846.00851.00841.00841.0039003301600
2017-11-08850.00853.00840.00846.0044003734800
2017-11-07852.00853.00840.00852.0060005078900
2017-11-06860.00869.00845.00853.001600013656700
2017-11-02823.00825.00803.00820.00107008735800
2017-11-01808.00817.00807.00817.0066005346200
2017-10-31807.00809.00807.00809.0055004443100
2017-10-30806.00809.00806.00808.0067005409400
2017-10-27803.00804.00800.00804.0047003770800
2017-10-26798.00802.00797.00801.0031002476600
2017-10-25800.00800.00797.00798.001100878700
2017-10-24797.00801.00796.00799.0025001996000
2017-10-23796.00802.00795.00802.0026002074000
2017-10-20800.00807.00795.00797.001350010809400
2017-10-19803.00805.00800.00800.0083006651500
2017-10-18805.00807.00804.00804.0031002496100
2017-10-17806.00808.00804.00805.0070005643100
2017-10-16806.00810.00806.00806.0034002744200
2017-10-13806.00811.00805.00806.0039003149100
2017-10-12808.00810.00805.00807.0048003874900
2017-10-11812.00812.00808.00809.0050004055600
2017-10-10811.00812.00807.00812.0061004946900
2017-10-06809.00811.00809.00811.0020001619400
2017-10-05808.00809.00808.00809.0014001131400
2017-10-04812.00813.00810.00810.0026002109700
2017-10-03810.00812.00808.00812.0059004784900
2017-10-02810.00815.00809.00810.0059004782900
2017-09-29813.00817.00808.00817.0062005045500
2017-09-28804.00813.00804.00813.0073005903900
2017-09-27812.00820.00800.00815.0062005028100
2017-09-26830.00830.00790.00812.00110008957800
2017-09-25817.00817.00806.00806.0069005611000
2017-09-22815.00816.00803.00815.0043003468000
2017-09-21800.00835.00800.00803.001340010820600
2017-09-20789.00796.00789.00796.0075005937600
2017-09-19776.00783.00776.00783.0044003427200
2017-09-15775.00776.00769.00769.0016001237600
2017-09-14769.00770.00768.00770.0016001230900
2017-09-13769.00770.00766.00770.0019001461800
2017-09-12768.00768.00763.00768.0015001148500
2017-09-11758.00775.00758.00768.00600459300
2017-09-08757.00763.00748.00752.0052003919000
2017-09-07772.00772.00763.00763.00700535000
2017-09-06752.00776.00750.00763.0050003779100
2017-09-05774.00783.00765.00765.0061004715200
2017-09-04785.00786.00777.00786.0037002900500
2017-09-01779.00784.00770.00784.0053004125600
2017-08-31775.00777.00770.00777.0046003563800
2017-08-30760.00776.00757.00765.00100007611600
2017-08-29760.00760.00755.00760.0055004171700
2017-08-28750.00755.00750.00755.0042003158900
2017-08-25743.00743.00740.00743.0014001039200
2017-08-24738.00743.00738.00743.00700518400
2017-08-23735.00738.00730.00738.001100808800
2017-08-22737.00743.00731.00738.0031002290900
2017-08-21740.00743.00735.00735.0037002739200
2017-08-18745.00745.00738.00742.0021001562500
2017-08-17736.00740.00730.00740.0020001475600
2017-08-16729.00732.00726.00730.001100802100
2017-08-15728.00729.00727.00729.0019001383800
2017-08-14730.00739.00721.00739.0044003215600
2017-08-10738.00743.00735.00740.0039002875700
2017-08-09753.00753.00706.00750.002340017130800
2017-08-08747.00755.00746.00754.0091006818100
2017-08-07745.00747.00743.00746.0038002832000
2017-08-04741.00743.00740.00742.0020001482300
2017-08-03746.00746.00740.00742.0048003566400
2017-08-02740.00745.00733.00745.0074005470700
2017-08-01738.00738.00733.00737.0029002137500
2017-07-31731.00732.00731.00732.0035002560100
2017-07-28736.00736.00729.00736.0035002568900
2017-07-27729.00736.00729.00736.0023001681700
2017-07-26728.00735.00728.00735.0035002566600
2017-07-25734.00734.00727.00727.0020001460100
2017-07-24732.00734.00732.00734.0044003228700
2017-07-21729.00731.00726.00731.0023001677000
2017-07-20723.00750.00723.00729.00125009126000
2017-07-19722.00723.00716.00720.0052003742500
2017-07-18725.00725.00715.00722.0042003032400
2017-07-14718.00719.00713.00719.0037002657500
2017-07-13716.00718.00710.00710.0034002429000
2017-07-12712.00714.00711.00713.0062004420700
2017-07-11706.00713.00706.00712.0072005118500
2017-07-10708.00710.00703.00703.001200850100
2017-07-07707.00710.00700.00701.0030002106900
2017-07-06710.00711.00700.00704.0076005349100
2017-07-05710.00711.00706.00708.0018001274300
2017-07-04709.00711.00707.00707.0055003904100
2017-07-03707.00711.00702.00710.0085006012400
2017-06-30703.00703.00701.00703.0017001194700
2017-06-29702.00703.00701.00703.0035002458600
2017-06-28701.00704.00701.00703.00800561500
2017-06-27705.00705.00700.00700.0049003447800
2017-06-26701.00703.00701.00703.0015001052300
2017-06-23701.00701.00698.00698.0029002028900
2017-06-22700.00700.00700.00700.00800560000
2017-06-21698.00700.00698.00700.0019001329500
2017-06-20697.00700.00696.00700.0022001537600
2017-06-19696.00698.00696.00698.00900627400
2017-06-16699.00699.00696.00696.00900627900
2017-06-15700.00700.00698.00699.0028001958600
2017-06-14700.00700.00698.00700.0026001818900
2017-06-13694.00700.00692.00700.0032002232600
2017-06-12692.00693.00690.00692.0017001175600
2017-06-09697.00697.00691.00691.001100763500
2017-06-08688.00696.00688.00690.001400967900
2017-06-07686.00688.00686.00688.001000686300
2017-06-06688.00690.00688.00688.0019001308000
2017-06-05692.00693.00691.00691.001200830400
2017-06-02693.00693.00691.00692.00800553800
2017-06-01692.00693.00692.00692.00900622900
2017-05-31690.00693.00690.00692.001100760900
2017-05-30693.00693.00687.00690.001200828200
2017-05-29687.00693.00687.00693.0077005312900
2017-05-26689.00689.00686.00689.00700481100
2017-05-25687.00689.00687.00689.0023001582300
2017-05-24686.00689.00685.00688.0045003091900
2017-05-23688.00688.00686.00686.0029001993000
2017-05-22686.00689.00686.00686.0036002475300
2017-05-19685.00686.00685.00685.0017001165400
2017-05-18684.00684.00683.00684.0024001641300
2017-05-17687.00687.00684.00684.00900616700
2017-05-16685.00685.00683.00685.0032002189900
2017-05-15682.00685.00682.00685.001100751100
2017-05-12682.00682.00682.00682.00200136400
2017-05-11682.00683.00681.00682.0029001977100
2017-05-10683.00685.00683.00684.001200821100
2017-05-09687.00687.00684.00684.0030002058300
2017-05-08689.00689.00680.00687.0058003970100
2017-05-02680.00685.00676.00678.0057003875800
2017-05-01679.00679.00675.00678.0036002440600
2017-04-28674.00677.00674.00677.00700472400
2017-04-27675.00677.00675.00675.0059003984800
2017-04-26670.00672.00670.00672.00300201400
2017-04-25671.00671.00669.00670.00900603300
2017-04-24670.00671.00669.00669.0034002276600
2017-04-21670.00672.00670.00672.00300201400
2017-04-20671.00671.00671.00671.001000671000
2017-04-19670.00671.00668.00671.001300870900
2017-04-18670.00671.00670.00670.00300201100
2017-04-17668.00670.00668.00670.001400937200
2017-04-14668.00668.00668.00668.00500334000
2017-04-13669.00670.00668.00668.0019001270300
2017-04-12671.00671.00670.00671.001000670700
2017-04-11670.00672.00670.00671.00700469600
2017-04-10670.00670.00670.00670.00800536000
2017-04-07669.00672.00669.00670.001300871000
2017-04-06670.00674.00669.00669.0044002947300
2017-04-05673.00673.00673.00673.00800538400
2017-04-04674.00678.00673.00673.0026001753000
2017-04-03675.00678.00671.00672.0035002367900
2017-03-31671.00672.00671.00671.0019001275500
2017-03-30674.00674.00671.00672.001000672100
2017-03-29670.00674.00669.00674.001400939400
2017-03-28670.00674.00670.00670.0019001276100
2017-03-27669.00670.00668.00670.0053003549000
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

   ※ 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