[2415 JQスタンダード] ヒューマンホールディングス 日足 時系列データ

[2415 JQスタンダード] ヒューマ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 
2017-10-171603.001609.001600.001600.0027004327200
2017-10-161602.001605.001590.001600.0044007032600
2017-10-131606.001616.001602.001602.0032005145300
2017-10-121618.001629.001613.001614.0056009075300
2017-10-111648.001649.001612.001618.0056009107400
2017-10-101660.001660.001633.001645.0054008906000
2017-10-061656.001665.001637.001657.0044007263800
2017-10-051673.001673.001644.001664.00620010312500
2017-10-041643.001675.001630.001670.00680011221000
2017-10-031679.001680.001632.001643.0051008417200
2017-10-021659.001665.001636.001645.0045007425300
2017-09-291654.001677.001652.001670.00750012504900
2017-09-281657.001682.001617.001675.00910015023500
2017-09-271700.001700.001636.001656.001030017235400
2017-09-261608.001695.001608.001664.004150068694600
2017-09-251560.001614.001560.001603.001300020659600
2017-09-221571.001571.001542.001553.00860013418800
2017-09-211572.001597.001571.001571.0035005548700
2017-09-201578.001608.001573.001581.00920014614100
2017-09-191552.001577.001552.001558.0049007642600
2017-09-151541.001563.001541.001551.0024003720900
2017-09-141560.001561.001550.001560.0026004044600
2017-09-131559.001570.001551.001551.0053008278900
2017-09-121540.001550.001525.001547.0043006624500
2017-09-111548.001559.001522.001524.00680010447400
2017-09-081560.001561.001491.001548.0040006127400
2017-09-071555.001563.001530.001563.0031004822400
2017-09-061513.001590.001513.001565.001100017117200
2017-09-051569.001569.001500.001536.00710010910800
2017-09-041590.001590.001540.001570.0047007346400
2017-09-011578.001590.001578.001590.00780012356000
2017-08-311579.001588.001563.001572.0052008205400
2017-08-301567.001580.001551.001578.0053008327600
2017-08-291577.001577.001562.001573.0030004709000
2017-08-281571.001600.001519.001590.001080016931200
2017-08-251560.001586.001560.001585.0038005993700
2017-08-241580.001582.001545.001560.00750011783500
2017-08-231568.001590.001554.001579.001430022585600
2017-08-221549.001560.001530.001560.0041006358400
2017-08-211548.001550.001522.001538.00760011686400
2017-08-181549.001577.001494.001558.002440037750000
2017-08-171550.001593.001516.001547.001200018593000
2017-08-161566.001579.001558.001576.002100032829800
2017-08-151535.001618.001510.001566.005240083032000
2017-08-141430.001510.001403.001491.00105400154724800
2017-08-101639.001668.001636.001668.002070034190300
2017-08-091627.001640.001619.001635.001340021894200
2017-08-081646.001646.001625.001643.00700011441100
2017-08-071614.001648.001614.001645.001100018010700
2017-08-041603.001645.001599.001624.001860030332400
2017-08-031611.001612.001581.001588.00940014992200
2017-08-021594.001624.001592.001612.001440023159400
2017-08-011653.001653.001600.001600.001130018256600
2017-07-311655.001663.001621.001645.001240020414100
2017-07-281643.001646.001615.001615.001510024655800
2017-07-271633.001674.001633.001663.001320021843500
2017-07-261639.001695.001622.001643.002160035831900
2017-07-251638.001639.001618.001620.00690011244700
2017-07-241611.001638.001608.001638.00740012000900
2017-07-211637.001637.001604.001624.001630026315600
2017-07-201625.001634.001616.001634.00740012021300
2017-07-191620.001630.001615.001622.00620010052200
2017-07-181639.001639.001602.001617.00900014538700
2017-07-141646.001646.001617.001626.001150018730700
2017-07-131649.001653.001621.001625.001730028306200
2017-07-121597.001616.001590.001610.001140018243700
2017-07-111592.001600.001591.001597.0045007175500
2017-07-101591.001598.001591.001592.0034005415800
2017-07-071591.001613.001590.001594.001920030635000
2017-07-061622.001633.001613.001625.001480024012300
2017-07-051630.001670.001626.001645.001560025603400
2017-07-041700.001700.001649.001663.002460040904200
2017-07-031715.001728.001677.001707.001640027977300
2017-06-301654.001715.001621.001713.002220036897800
2017-06-291666.001678.001660.001677.00960016024100
2017-06-281692.001700.001665.001665.001950032834500
2017-06-271758.001758.001693.001709.003890067420700
2017-06-261646.001722.001646.001722.001480025021900
2017-06-231745.001760.001645.001656.004350074028000
2017-06-221686.001740.001686.001736.002750047412900
2017-06-211670.001727.001670.001710.002350039912400
2017-06-201687.001688.001650.001668.001230020601700
2017-06-191682.001689.001630.001648.001990032783100
2017-06-161609.001656.001609.001648.002060033704300
2017-06-151636.001648.001602.001618.002630042553900
2017-06-141718.001718.001613.001660.004510074494300
2017-06-131712.001736.001680.001694.002440041768400
2017-06-121788.001788.001717.001717.004970087658400
2017-06-091706.001776.001698.001773.00105700183091500
2017-06-081673.001689.001654.001666.002850047675800
2017-06-071560.001679.001556.001637.003910064549100
2017-06-061619.001619.001570.001585.002090033077800
2017-06-051620.001639.001592.001620.001210019540600
2017-06-021656.001666.001590.001620.004710076840400
2017-06-011562.001616.001559.001616.004620073372400
2017-05-311554.001554.001538.001538.0052008039900
2017-05-301545.001561.001544.001554.001110017246200
2017-05-291516.001570.001510.001550.002170033590400
2017-05-261493.001516.001486.001506.001650024833200
2017-05-251494.001494.001477.001485.0041006092800
2017-05-241474.001478.001463.001478.0031004562300
2017-05-231492.001500.001466.001473.001150017146400
2017-05-221480.001484.001467.001483.0055008124200
2017-05-191439.001464.001430.001460.00790011420400
2017-05-181402.001427.001402.001427.001120015803700
2017-05-171416.001437.001410.001431.002000028479100
2017-05-161440.001444.001401.001428.0072200102773100
2017-05-151520.001588.001520.001558.002280035151800
2017-05-121490.001540.001486.001520.001320019914800
2017-05-111572.001572.001515.001515.001620024881100
2017-05-101620.001632.001520.001535.003290051464000
2017-05-091522.001583.001516.001580.003560055333900
2017-05-081470.001514.001460.001513.001730025614900
2017-05-021459.001487.001441.001448.002260032952500
2017-05-011460.001462.001437.001460.00840012178700
2017-04-281453.001470.001452.001470.0037005406400
2017-04-271475.001475.001438.001442.001240017984900
2017-04-261453.001471.001433.001471.00940013663900
2017-04-251397.001449.001397.001449.001510021521400
2017-04-241424.001424.001390.001396.001040014622000
2017-04-211391.001415.001366.001415.002120029370300
2017-04-201403.001405.001385.001386.001040014469700
2017-04-191400.001420.001385.001420.001010014088200
2017-04-181396.001432.001392.001428.001610022653300
2017-04-171400.001401.001370.001391.0058008041800
2017-04-141385.001399.001352.001380.001220016768700
2017-04-131400.001407.001380.001407.0041005705800
2017-04-121406.001406.001299.001374.003200043105300
2017-04-111494.001494.001408.001413.001520021754400
2017-04-101435.001468.001435.001464.00890012899700
2017-04-071415.001456.001385.001427.002150030544800
2017-04-061505.001515.001414.001414.004090059662500
2017-04-051561.001585.001505.001521.004050062229500
2017-04-041666.001666.001540.001585.004700075251100
2017-04-031685.001738.001655.001673.004390074599900
2017-03-311631.001688.001629.001688.003190053028400
2017-03-301611.001638.001611.001625.001310021231200
2017-03-291601.001626.001601.001611.001000016164900
2017-03-281615.001632.001600.001605.001700027427900
2017-03-271662.001662.001604.001636.001380022581500
2017-03-241671.001671.001625.001652.001530025261500
2017-03-231675.001703.001617.001631.004020066835800
2017-03-221655.001678.001632.001669.005240086763000
2017-03-211575.001680.001562.001678.006140099721800
2017-03-171562.001562.001529.001539.001190018326700
2017-03-161545.001545.001512.001522.00740011298200
2017-03-151529.001539.001507.001508.001420021528900
2017-03-141568.001570.001514.001529.002180033569300
2017-03-131549.001571.001521.001568.003230050278200
2017-03-101494.001547.001440.001513.004450066400600
2017-03-091495.001503.001493.001495.001110016609300
2017-03-081515.001524.001496.001506.001470022141000
2017-03-071535.001541.001476.001506.003660055155300
2017-03-061552.001552.001511.001531.002450037466500
2017-03-031595.001595.001520.001554.002220034713300
2017-03-021600.001602.001570.001585.001840029192900
2017-03-011593.001619.001590.001592.001730027578600
2017-02-281631.001631.001582.001605.004660074887300
2017-02-271662.001668.001641.001654.001050017388100
2017-02-241657.001660.001645.001660.00760012558200
2017-02-231690.001690.001606.001660.002310038294000
2017-02-221679.001697.001673.001690.001200020219600
2017-02-211670.001715.001670.001673.002140036039700
2017-02-201675.001678.001647.001662.001280021353200
2017-02-171674.001674.001650.001666.001200019957800
2017-02-161645.001678.001644.001665.004040066960100
2017-02-151900.001900.001644.001645.00130600223198300
2017-02-142015.002015.001903.001971.00840016456200
2017-02-131811.002120.001811.001975.002100040350200
2017-02-101888.001890.001823.001860.001230022862100
2017-02-091951.001997.001921.001921.001320025774600
2017-02-082128.002128.001950.001988.002690054258500
2017-02-072198.002210.002128.002128.00520011363500
2017-02-062197.002228.002197.002202.0011002426700
2017-02-032236.002239.002200.002200.0042009298600
2017-02-022231.002231.002201.002201.0034007503400
2017-02-012251.002251.002201.002229.00720016040700
2017-01-312229.002246.002196.002201.0043009533900
2017-01-302185.002245.002185.002236.0038008373800
2017-01-272223.002223.002180.002207.00500011012200
2017-01-262300.002313.002180.002269.002420054264700
2017-01-252345.002415.002311.002339.001590037549600
2017-01-242372.002400.002329.002395.001770041976200
2017-01-232260.002349.002215.002272.001360031190400
2017-01-202147.002269.002112.002260.001340029683300
2017-01-192150.002187.002121.002147.00900019324000
2017-01-182042.002420.002031.002162.003070068704300
2017-01-172150.002150.002055.002084.001130023660500
2017-01-161922.002185.001922.002150.0048900102263900
2017-01-131960.001985.001935.001936.00630012361600
2017-01-121929.001990.001850.001985.00830016078800
2017-01-111960.002010.001952.001969.002550050568700
2017-01-101920.001960.001901.001960.002010038703700
2017-01-061959.001959.001900.001912.001940037387800
2017-01-051825.001940.001825.001920.002730051677300
2017-01-041714.001850.001705.001824.002560045641800
2016-12-301649.001728.001600.001705.002030033517200
2016-12-291607.001669.001607.001630.0032005194200
2016-12-281640.001654.001632.001632.0060009847900
2016-12-271647.001671.001640.001665.0045007448600
2016-12-261690.001700.001625.001667.00860014439600
2016-12-221703.001738.001703.001735.001750030190800
2016-12-211603.001738.001600.001738.004700080038300
2016-12-201639.001677.001600.001643.001330021928100
2016-12-191467.001648.001467.001639.002260035700400
2016-12-161439.001469.001439.001455.0030004368900
2016-12-151459.001480.001459.001469.0036005283900
2016-12-141442.001500.001442.001489.0049007197800
2016-12-131479.001479.001442.001458.0028004088700
2016-12-121487.001535.001436.001476.001310019182700
2016-12-091540.001580.001510.001527.0061009381600
2016-12-081625.001625.001550.001559.001160018273100
2016-12-071540.001600.001530.001585.001750027291700
2016-12-061489.001534.001449.001510.001250018639400
2016-12-051485.001485.001450.001468.00690010152200
2016-12-021438.001483.001428.001482.001360019843000
2016-12-011400.001440.001390.001438.002140030148500
2016-11-301400.001407.001373.001385.0052007214600
2016-11-291390.001407.001373.001405.00920012747400
2016-11-281405.001423.001391.001417.00800011281700
2016-11-251380.001445.001338.001440.002370032664100
2016-11-241370.001388.001325.001367.001630022256800
2016-11-221329.001329.001313.001325.00790010436200
2016-11-211339.001388.001306.001337.002330031368900
2016-11-181330.001339.001300.001326.00900011888200
2016-11-171319.001337.001303.001326.001600021043000
2016-11-161236.001317.001228.001314.004020051655800
2016-11-151256.001256.001201.001221.003410041676700
2016-11-141303.001348.001250.001262.00107000137106500
2016-11-111510.001523.001453.001523.002430036559900
2016-11-101450.001515.001446.001494.001850027289900
2016-11-091485.001501.001365.001390.002930041386100
2016-11-081515.001534.001471.001485.001730026053900
2016-11-071523.001523.001461.001500.001730025903500
2016-11-041468.001495.001427.001495.001120016404900
2016-11-021456.001505.001410.001499.003970057541600
2016-11-011445.001529.001431.001512.002410036042400
2016-10-311488.001488.001400.001445.004120059298300
2016-10-281526.001550.001460.001492.002460037155300
2016-10-271583.001587.001519.001526.002930045095600
2016-10-261653.001693.001623.001623.002010033462800
2016-10-251631.001715.001571.001693.003090051264900
2016-10-241600.001665.001600.001626.003280053537300
2016-10-211478.001586.001451.001560.003630055641300
2016-10-201488.001488.001435.001464.0067009791700
2016-10-191490.001539.001431.001440.002040030017100
2016-10-181364.001490.001362.001490.004190060738000
2016-10-171352.001367.001331.001351.00840011336400
2016-10-141329.001361.001329.001349.0039005248900
2016-10-131328.001344.001327.001333.0035004659700

   ※ 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