[2408 JQスタンダード] KG情報 日足 時系列データ

[2408 JQスタンダード] KG情報 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13839.00840.00837.00838.002290019206900
2017-12-12836.00839.00836.00839.001920016079400
2017-12-11838.00839.00835.00836.003740031328100
2017-12-08835.00839.00835.00836.001840015398500
2017-12-07838.00840.00837.00838.00107008973300
2017-12-06835.00840.00835.00839.001720014426800
2017-12-05839.00841.00833.00840.002980024948500
2017-12-04834.00840.00833.00839.003450028869900
2017-12-01829.00834.00829.00834.003170026364200
2017-11-30828.00832.00827.00829.002210018330500
2017-11-29824.00827.00822.00827.002600021438600
2017-11-28820.00821.00819.00820.001880015421300
2017-11-27815.00819.00815.00817.002160017638600
2017-11-24812.00815.00811.00814.001570012751100
2017-11-22809.00815.00806.00810.003120025256100
2017-11-21809.00809.00805.00809.00109008800200
2017-11-20806.00809.00805.00809.0083006694900
2017-11-17804.00806.00802.00806.00115009256000
2017-11-16800.00805.00800.00803.0070005615600
2017-11-15801.00804.00801.00801.0062004972500
2017-11-14802.00804.00801.00801.001560012522500
2017-11-13802.00803.00800.00803.00115009222200
2017-11-10801.00804.00800.00802.0073005858300
2017-11-09802.00803.00800.00803.001520012187900
2017-11-08800.00802.00800.00801.0053004244000
2017-11-07801.00803.00800.00802.0087006977100
2017-11-06802.00803.00801.00801.0070005613400
2017-11-02802.00803.00801.00803.0048003850100
2017-11-01801.00803.00801.00802.0080006411600
2017-10-31800.00802.00800.00801.0056004483700
2017-10-30799.00801.00799.00799.001310010475700
2017-10-27801.00801.00798.00799.001560012478500
2017-10-26799.00799.00797.00799.0051004071600
2017-10-25796.00801.00796.00800.002630020997400
2017-10-24797.00798.00796.00796.00103008206600
2017-10-23797.00797.00795.00797.00120009558300
2017-10-20795.00799.00795.00797.0071005653300
2017-10-19797.00797.00795.00795.00120009551500
2017-10-18797.00798.00796.00797.002360018800400
2017-10-17796.00798.00794.00798.002150017106900
2017-10-16797.00798.00795.00795.002560020389900
2017-10-13796.00798.00796.00797.001990015862200
2017-10-12799.00799.00796.00796.002310018423600
2017-10-11800.00803.00798.00799.002480019846500
2017-10-10791.00802.00790.00799.003860030744600
2017-10-06804.00806.00803.00805.0075006034400
2017-10-05806.00806.00800.00803.002900023287700
2017-10-04804.00806.00804.00806.0065005230200
2017-10-03800.00804.00800.00802.0090007214400
2017-10-02805.00805.00802.00804.0079006350500
2017-09-29803.00804.00802.00803.0072005778700
2017-09-28800.00803.00800.00802.0063005046900
2017-09-27798.00803.00797.00803.001440011513400
2017-09-26800.00800.00797.00798.0077006146300
2017-09-25799.00800.00795.00799.002170017310300
2017-09-22799.00799.00797.00799.001650013170000
2017-09-21799.00800.00798.00799.00107008549600
2017-09-20800.00801.00799.00800.002050016401500
2017-09-19801.00802.00800.00800.00115009207500
2017-09-15801.00803.00800.00801.0066005285800
2017-09-14802.00802.00801.00801.0037002965800
2017-09-13802.00803.00800.00802.0056004486200
2017-09-12801.00802.00800.00802.0049003925700
2017-09-11801.00803.00799.00800.0061004888200
2017-09-08800.00801.00799.00799.001260010079900
2017-09-07801.00802.00800.00800.0036002882500
2017-09-06801.00801.00799.00800.0099007920300
2017-09-05802.00802.00800.00801.00109008724400
2017-09-04803.00803.00800.00800.0098007846600
2017-09-01801.00805.00801.00802.0075006019600
2017-08-31802.00804.00801.00802.001260010104400
2017-08-30804.00805.00802.00805.0040003214200
2017-08-29802.00803.00801.00803.0066005291500
2017-08-28801.00802.00800.00802.0038003043800
2017-08-25801.00802.00800.00802.0056004486300
2017-08-24801.00803.00801.00802.0036002885400
2017-08-23802.00803.00801.00801.0059004731000
2017-08-22801.00803.00801.00801.0074005930700
2017-08-21803.00805.00803.00805.0084006752600
2017-08-18803.00803.00800.00800.0061004887400
2017-08-17803.00803.00801.00803.0059004734700
2017-08-16803.00803.00802.00803.0038003050300
2017-08-15802.00803.00802.00803.0034002728000
2017-08-14801.00802.00800.00800.0098007844700
2017-08-10800.00802.00800.00801.00111008887200
2017-08-09803.00804.00800.00803.00107008573800
2017-08-08805.00805.00803.00804.0034002734600
2017-08-07803.00805.00801.00805.00112008982800
2017-08-04801.00802.00800.00801.00117009364500
2017-08-03804.00804.00802.00802.0032002570700
2017-08-02804.00805.00804.00804.0046003701100
2017-08-01800.00804.00800.00804.0088007050100
2017-07-31802.00803.00800.00801.002510020104500
2017-07-28804.00805.00803.00805.0087006992200
2017-07-27804.00805.00804.00805.0047003778900
2017-07-26805.00806.00804.00804.0073005875200
2017-07-25805.00805.00802.00804.0048003859000
2017-07-24802.00804.00800.00803.001380011063000
2017-07-21803.00804.00802.00804.0089007141000
2017-07-20802.00805.00802.00803.001340010759800
2017-07-19803.00805.00801.00805.0063005056600
2017-07-18803.00805.00803.00803.00116009322800
2017-07-14804.00805.00801.00803.0072005781700
2017-07-13806.00806.00801.00802.001310010525100
2017-07-12803.00812.00801.00807.001900015301300
2017-07-11808.00808.00800.00806.001960015770800
2017-07-10810.00812.00807.00809.001660013420100
2017-07-07810.00815.00805.00808.003720030083400
2017-07-06818.00820.00814.00816.001340010959100
2017-07-05815.00816.00812.00814.0088007167100
2017-07-04816.00818.00813.00816.00113009213400
2017-07-03820.00822.00814.00816.001370011218200
2017-06-30806.00820.00806.00814.001840014930000
2017-06-29811.00811.00804.00810.0069005576000
2017-06-28815.00815.00802.00804.003680029764400
2017-06-27829.00830.00818.00818.003100025522500
2017-06-26824.00825.00823.00824.003030024962500
2017-06-23824.00824.00818.00821.001240010192700
2017-06-22822.00825.00812.00821.002900023831200
2017-06-21825.00825.00820.00824.002740022554600
2017-06-20825.00825.00819.00823.001930015887700
2017-06-19801.00819.00796.00819.003700029795100
2017-06-16786.00799.00781.00794.004820038032700
2017-06-15822.00822.00795.00808.006550053155200
2017-06-14825.00829.00819.00823.002980024542200
2017-06-13828.00833.00827.00828.002400019905400
2017-06-12823.00829.00820.00828.001540012681100
2017-06-09822.00823.00818.00823.0074006069800
2017-06-08824.00825.00817.00821.002740022522200
2017-06-07823.00827.00822.00822.0082006749800
2017-06-06829.00834.00823.00824.003070025393500
2017-06-05829.00830.00827.00829.002010016660200
2017-06-02824.00832.00824.00829.001780014750600
2017-06-01821.00825.00820.00823.001590013093500
2017-05-31820.00825.00819.00821.001410011572300
2017-05-30821.00821.00816.00819.002000016373300
2017-05-29815.00823.00815.00822.002190017955500
2017-05-26818.00821.00813.00815.001920015686500
2017-05-25821.00822.00817.00817.00107008755900
2017-05-24818.00824.00816.00816.0096007861100
2017-05-23825.00829.00815.00815.001960016142400
2017-05-22819.00828.00818.00821.00112009197900
2017-05-19811.00819.00809.00819.001320010736000
2017-05-18805.00812.00805.00812.001470011897000
2017-05-17818.00820.00813.00817.002040016657200
2017-05-16813.00817.00809.00810.001400011381000
2017-05-15809.00813.00807.00809.0078006315500
2017-05-12803.00814.00802.00809.002040016498100
2017-05-11805.00805.00800.00800.00105008428300
2017-05-10801.00805.00799.00803.001370010983300
2017-05-09796.00802.00796.00801.00108008633000
2017-05-08798.00801.00797.00798.001890015090400
2017-05-02785.00793.00785.00791.0089007029100
2017-05-01788.00791.00775.00789.002050016132200
2017-04-28793.00793.00771.00777.003670028587500
2017-04-27785.00792.00785.00791.001930015198900
2017-04-26777.00787.00770.00784.001980015480800
2017-04-25767.00778.00750.00772.004950037736400
2017-04-24767.00769.00759.00767.0050003825200
2017-04-21777.00777.00758.00759.003710028304700
2017-04-20778.00778.00775.00777.0052004039400
2017-04-19763.00779.00763.00779.00113008741600
2017-04-18765.00774.00763.00768.0080006139800
2017-04-17735.00755.00735.00755.001390010291500
2017-04-14750.00758.00739.00747.00108008071900
2017-04-13727.00755.00721.00752.003640026656200
2017-04-12758.00758.00738.00742.003450025826100
2017-04-11765.00768.00753.00759.00123009346700
2017-04-10773.00774.00764.00765.0054004147000
2017-04-07768.00789.00762.00764.003960030498800
2017-04-06751.00765.00750.00760.004050030600300
2017-04-05784.00792.00778.00781.003500027418200
2017-04-04798.00801.00781.00790.004050032081400
2017-04-03805.00805.00792.00796.003400027132800
2017-03-31808.00813.00798.00807.002300018490900
2017-03-30812.00812.00798.00805.002460019819400
2017-03-29799.00812.00791.00812.003830030684300
2017-03-28806.00809.00795.00795.003170025419900
2017-03-27808.00812.00789.00797.005590044872100
2017-03-24779.00813.00779.00802.005940047272700
2017-03-23774.00775.00770.00774.0086006647100
2017-03-22760.00784.00760.00775.005720044234700
2017-03-21770.00770.00760.00767.004790036610700
2017-03-17770.00771.00765.00771.002000015357700
2017-03-16768.00780.00768.00774.002580020012900
2017-03-15781.00784.00766.00769.002770021411000
2017-03-14781.00782.00773.00781.0098007628000
2017-03-13783.00788.00777.00779.003230025222900
2017-03-10785.00790.00777.00782.002940023030700
2017-03-09765.00783.00765.00782.004060031486600
2017-03-08760.00765.00760.00765.001670012721500
2017-03-07759.00765.00755.00760.003480026479200
2017-03-06760.00762.00756.00760.00129009802200
2017-03-03760.00760.00751.00760.002920022021000
2017-03-02759.00765.00755.00760.001610012260100
2017-03-01755.00761.00755.00758.003050023061000
2017-02-28760.00762.00755.00756.005350040589500
2017-02-27761.00767.00757.00760.003720028331400
2017-02-24745.00763.00745.00761.005130038867700
2017-02-23745.00750.00740.00744.001830013621300
2017-02-22750.00757.00740.00745.004840036103100
2017-02-21728.00748.00705.00745.009180067177200
2017-02-20706.00728.00703.00723.004680033414400
2017-02-17703.00706.00699.00705.001620011371800
2017-02-16699.00707.00696.00702.00136009536900
2017-02-15699.00705.00694.00694.003030021161100
2017-02-14700.00702.00697.00698.001690011823800
2017-02-13696.00701.00695.00701.001610011222800
2017-02-10695.00697.00694.00696.001650011479800
2017-02-09694.00701.00694.00697.001470010232800
2017-02-08696.00699.00696.00697.001440010037400
2017-02-07702.00703.00697.00697.0080005597300
2017-02-06702.00704.00697.00702.003310023176300
2017-02-03707.00711.00699.00702.003120021927200
2017-02-02707.00717.00702.00710.004450031587400
2017-02-01695.00703.00694.00703.001440010055200
2017-01-31692.00702.00691.00702.003080021439900
2017-01-30695.00708.00689.00692.005230036504100
2017-01-27682.00710.00682.00692.007690053623100
2017-01-26683.00690.00675.00681.003950026901200
2017-01-25686.00686.00680.00682.001970013459100
2017-01-24695.00697.00680.00685.005340036579000
2017-01-23697.00698.00689.00698.003160021896600
2017-01-20710.00710.00694.00699.004730033126000
2017-01-19705.00717.00690.00709.00207300145953800
2017-01-18681.00703.00660.00685.0012990088014600
2017-01-17676.00728.00649.00667.00753800514150600
2017-01-16640.00640.00640.00640.005700036480000
2017-01-13541.00541.00530.00540.0059003161300
2017-01-12536.00542.00536.00536.001400751600
2017-01-11540.00545.00538.00544.0025001350200
2017-01-10537.00550.00535.00542.00163008859400
2017-01-06539.00540.00536.00540.0032001723200
2017-01-05536.00540.00533.00539.0021001127000
2017-01-04538.00542.00536.00536.001200645100
2016-12-30536.00540.00535.00538.0025001342200
2016-12-29532.00536.00530.00536.0037001972500
2016-12-28531.00533.00526.00533.0027001432500
2016-12-27533.00540.00529.00540.00120006431300
2016-12-26534.00539.00521.00528.002130011364900
2016-12-22535.00545.00534.00536.0060003240000
2016-12-21539.00542.00537.00538.0064003454900
2016-12-20530.00545.00530.00540.002040010954200
2016-12-19530.00532.00528.00531.0082004343200
2016-12-16538.00538.00521.00528.003730019786300
2016-12-15547.00549.00540.00549.00169009219100
2016-12-14548.00549.00547.00547.00104005696400
2016-12-13543.00548.00543.00547.0026001420200
2016-12-12546.00550.00543.00543.00102005581100
2016-12-09547.00548.00545.00547.0046002513000

   ※ 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