[2425 JQグロース] ケアサービス 日足 時系列データ

[2425 JQグロース] ケアサービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231018.001029.001009.001026.0071007230800
2017-10-201018.001029.001011.001018.0052005286600
2017-10-191017.001047.001017.001019.00990010143700
2017-10-181040.001040.001020.001026.0059006055000
2017-10-171030.001048.001026.001026.001150011870600
2017-10-161061.001070.001041.001042.001580016603400
2017-10-131124.001124.001059.001059.001310014075000
2017-10-121066.001134.001055.001073.00990010798300
2017-10-111062.001074.001050.001072.001110011764900
2017-10-101077.001166.001051.001083.001320014600600
2017-10-061092.001115.001071.001099.001010011009300
2017-10-051110.001120.001091.001091.001420015706800
2017-10-041127.001136.001116.001116.001350015135200
2017-10-031118.001140.001115.001122.0063007078800
2017-10-021126.001151.001095.001125.001510016966400
2017-09-291185.001185.001135.001140.00970011168500
2017-09-281159.001190.001152.001185.002140025137900
2017-09-271136.001159.001119.001155.001920021927200
2017-09-262300.002315.002219.002219.002610059362900
2017-09-252152.002160.002120.002120.0032006867200
2017-09-222235.002249.002141.002156.00580012626300
2017-09-212286.002298.002220.002262.00530011963800
2017-09-202310.002350.002276.002313.00630014547700
2017-09-192265.002360.002264.002360.001310030285900
2017-09-152232.002277.002228.002260.00780017510400
2017-09-142205.002320.002200.002238.001970044330300
2017-09-132020.002128.002004.002100.001810037307400
2017-09-122038.002072.002021.002070.0035007146000
2017-09-112020.002049.002020.002021.0018003659200
2017-09-082020.002045.002019.002020.0044008908200
2017-09-072066.002099.002030.002030.00700014435000
2017-09-062006.002073.001926.002053.002220044388200
2017-09-052263.002288.002161.002171.001260027907100
2017-09-042320.002320.002250.002299.00590013497300
2017-09-012274.002330.002250.002314.00540012389900
2017-08-312280.002300.002248.002248.00480010911300
2017-08-302261.002274.002251.002273.0028006339000
2017-08-292273.002273.002250.002250.0018004068800
2017-08-282222.002285.002222.002274.00830018789000
2017-08-252200.002228.002195.002222.00480010585300
2017-08-242206.002209.002196.002209.0026005727200
2017-08-232217.002217.002195.002209.0017003750500
2017-08-222195.002227.002191.002195.00470010341600
2017-08-212195.002257.002188.002190.00650014299400
2017-08-182213.002285.002208.002212.00680015179200
2017-08-172242.002266.002216.002242.0031006967700
2017-08-162205.002242.002195.002242.00740016381400
2017-08-152220.002254.002211.002225.00460010236900
2017-08-142227.002243.002211.002220.00520011561900
2017-08-102296.002322.002270.002277.00860019765000
2017-08-092347.002352.002280.002317.001480034391100
2017-08-082310.002428.002268.002316.0051200119273100
2017-08-072235.002245.002221.002242.00600013404200
2017-08-042190.002230.002181.002225.00570012565700
2017-08-032223.002244.002201.002207.00720015985200
2017-08-022230.002262.002188.002262.00660014638700
2017-08-012214.002237.002186.002187.001190026248700
2017-07-312208.002239.002161.002209.001830040203200
2017-07-282310.002340.002251.002254.002240051078400
2017-07-272400.002400.002266.002345.002390055776700
2017-07-262420.002454.002392.002410.003210077972000
2017-07-252605.002698.002373.002398.00112400285999300
2017-07-242334.002463.002334.002455.003720089744800
2017-07-212298.002345.002298.002338.001230028527200
2017-07-202313.002377.002270.002298.002140049699900
2017-07-192267.002295.002262.002270.001170026664400
2017-07-182316.002316.002251.002267.001390031649800
2017-07-142288.002395.002263.002315.002510058618500
2017-07-132308.002327.002288.002288.002490057245400
2017-07-122330.002330.002262.002288.002540058277200
2017-07-112370.002370.002253.002301.004070094190800
2017-07-102450.002539.002363.002372.00195800475716100
2017-07-072623.002623.002600.002623.00105400276461900
2017-07-062119.002130.002100.002123.001170024778800
2017-07-052166.002166.002100.002110.001030021832900
2017-07-042174.002187.002132.002156.001110023950100
2017-07-032190.002224.002130.002147.001960042421400
2017-06-302147.002228.002072.002221.002100045944400
2017-06-292158.002184.002115.002145.001660035806000
2017-06-282261.002261.002060.002158.002040044359100
2017-06-272269.002330.002258.002261.001070024346200
2017-06-262300.002300.002250.002267.00910020619600
2017-06-232311.002334.002250.002265.001700038746300
2017-06-222345.002370.002303.002317.001190027701400
2017-06-212326.002394.002320.002354.003810089453300
2017-06-202249.002690.002240.002476.00155900389871200
2017-06-192305.002305.002215.002246.002840063926800
2017-06-162373.002376.002165.002239.0048800109786400
2017-06-152430.002430.002235.002279.003300075800600
2017-06-142497.002500.002348.002392.002680064836500
2017-06-132542.002550.002400.002470.0044000108562000
2017-06-122520.002600.002511.002558.002420061463100
2017-06-092662.002662.002600.002602.002850074506700
2017-06-082685.002689.002648.002662.002760073654700
2017-06-072650.002670.002603.002633.003020079369300
2017-06-062743.002780.002650.002657.0058500158335200
2017-06-052721.002760.002676.002697.00105400285751000
2017-06-023100.003120.002788.002855.00289500842754700
2017-06-012765.003115.002715.003100.005151001525466000
2017-05-312680.002720.002590.002615.0052900139658500
2017-05-302800.002843.002687.002687.0071400198372300
2017-05-292785.002852.002769.002805.0052400147230100
2017-05-262800.002835.002750.002759.0050100139775400
2017-05-252800.002803.002688.002727.0062500170938900
2017-05-242820.002898.002770.002776.00145900409699500
2017-05-232871.003080.002750.002920.00172000502713500
2017-05-222868.002969.002750.002775.0075000215206000
2017-05-192953.003065.002861.002918.00144300427397200
2017-05-183050.003095.002826.002960.005039001494027400
2017-05-172532.003050.002527.003050.005230001496716700
2017-05-162717.002740.002502.002550.00179500461059500
2017-05-152845.002864.002718.002791.00105800293967700
2017-05-123120.003250.002800.002938.00311700925629800
2017-05-112820.003265.002812.003050.006695002062055400
2017-05-103215.003270.002860.002869.005153001572240200
2017-05-093665.003805.003305.003395.0012459004532075500
2017-05-082932.003465.002852.003465.0010554003355963400
2017-05-023080.003190.002831.002965.0013467004039799700
2017-05-012114.002710.002080.002710.0012049003050695800
2017-04-282300.002480.002033.002210.0015285003433454500
2017-04-272021.002021.001866.002021.008038001586401900
2017-04-261350.001621.001345.001621.00420100641155800
2017-04-251361.001630.001300.001321.00129900181249900
2017-04-241438.001462.001374.001376.005070071440800
2017-04-211478.001485.001418.001439.005970086214600
2017-04-201550.001550.001464.001495.00129100193333100
2017-04-191580.001737.001534.001566.00345400564993600
2017-04-181400.001710.001400.001660.006454001051745300
2017-04-171452.001497.001376.001410.0093300132637400
2017-04-141498.001600.001463.001522.00100400153183400
2017-04-131436.001627.001363.001561.00239500364073700
2017-04-121518.001518.001406.001406.00102800148924300
2017-04-111645.001666.001430.001496.00200200298640400
2017-04-101680.001733.001603.001679.0085600142514600
2017-04-071752.001844.001625.001700.0095800163135900
2017-04-061827.001885.001701.001752.0058200103137500
2017-04-052020.002120.001870.001907.00176000348599500
2017-04-041835.002237.001750.002070.00414800833273200
2017-04-032423.002440.001855.001905.006351001353491600
2017-03-311809.002123.001808.002123.00410200841887400
2017-03-301723.001755.001655.001723.00203800347054500
2017-03-291907.001924.001673.001832.00412800740789200
2017-03-282253.002503.001837.002000.0010015002265026700
2017-03-272003.002003.002003.002003.003430068702900
2017-03-241410.001603.001363.001603.00603600930457500
2017-03-231150.001303.001038.001303.00616400753506400
2017-03-221003.001003.001003.001003.001240012437200
2017-03-21714.00853.00714.00853.003750031277400
2017-03-17701.00703.00701.00703.00200140400
2017-03-16710.00710.00706.00706.00600425200
2017-03-15708.00708.00708.00708.0024001699200
2017-03-14698.00708.00698.00708.001300916700
2017-03-13700.00700.00697.00697.00700489500
2017-03-10698.00698.00698.00698.00500349000
2017-03-09690.00690.00690.00690.00600414000
2017-03-08695.00696.00695.00696.00200139100
2017-03-07692.00692.00690.00690.001000691400
2017-03-0600
2017-03-0300
2017-03-02698.00699.00698.00698.00500349100
2017-03-0100
2017-02-28688.00688.00688.00688.00400275200
2017-02-27699.00700.00696.00696.00900629300
2017-02-24695.00695.00695.00695.0010069500
2017-02-23695.00695.00695.00695.0010069500
2017-02-22694.00695.00694.00695.0026001804700
2017-02-21690.00690.00690.00690.00800552000
2017-02-20682.00682.00682.00682.00700477400
2017-02-1700
2017-02-1600
2017-02-15700.00700.00691.00699.0025001748700
2017-02-14690.00697.00686.00697.00800554500
2017-02-13698.00700.00676.00686.001100757700
2017-02-10682.00694.00682.00694.00500344000
2017-02-09687.00688.00681.00681.0034002328600
2017-02-08695.00695.00695.00695.00400278000
2017-02-07697.00699.00687.00699.00103007198100
2017-02-06686.00693.00686.00688.00600413200
2017-02-03685.00685.00684.00684.00300205400
2017-02-0200
2017-02-01700.00700.00683.00695.00600413800
2017-01-31690.00690.00690.00690.00700483000
2017-01-30690.00690.00690.00690.00300207000
2017-01-2700
2017-01-2600
2017-01-25690.00690.00690.00690.0010069000
2017-01-24695.00695.00685.00690.00400276500
2017-01-23688.00688.00688.00688.0010068800
2017-01-20678.00678.00678.00678.00200135600
2017-01-19679.00679.00678.00678.00200135700
2017-01-18677.00677.00676.00676.00500338400
2017-01-1700
2017-01-16700.00701.00686.00700.001400978200
2017-01-13700.00700.00700.00700.0019001330000
2017-01-12686.00690.00686.00689.00700481800
2017-01-11685.00690.00685.00688.00500344300
2017-01-10699.00699.00678.00678.0027001841800
2017-01-06700.00700.00698.00698.001300909600
2017-01-05672.00673.00672.00673.00300201700
2017-01-0400
2016-12-30687.00687.00686.00686.00300205900
2016-12-2900
2016-12-28682.00682.00682.00682.0010068200
2016-12-27680.00680.00673.00673.0024001628500
2016-12-26679.00688.00679.00680.001100748600
2016-12-22689.00689.00689.00689.00200137800
2016-12-21670.00680.00670.00680.001200808500
2016-12-20697.00697.00680.00680.001200834700
2016-12-19698.00698.00698.00698.00300209400
2016-12-1600
2016-12-15692.00692.00692.00692.0018001245600
2016-12-14668.00680.00668.00677.001200806300
2016-12-13680.00680.00658.00668.0022001460500
2016-12-12672.00680.00670.00680.00700471000
2016-12-0900
2016-12-08673.00673.00672.00672.00700470800
2016-12-0700
2016-12-06691.00691.00683.00683.00300205700
2016-12-05681.00681.00681.00681.00600408600
2016-12-02702.00702.00700.00700.001100770700
2016-12-01707.00707.00707.00707.00300212100
2016-11-30707.00707.00707.00707.0021001484700
2016-11-2900
2016-11-28707.00707.00702.00703.0020001410100
2016-11-25708.00708.00703.00707.0036002542800
2016-11-24701.00709.00701.00707.0032002259200
2016-11-22710.00715.00700.00709.0066004688700
2016-11-21700.00714.00693.00707.0038002678400
2016-11-18703.00704.00700.00700.0024001681000
2016-11-17700.00714.00699.00710.0019001332000
2016-11-16712.00718.00700.00700.0036002542300
2016-11-15705.00712.00700.00712.00103007289200
2016-11-14688.00704.00688.00704.0030002080100
2016-11-11686.00688.00678.00688.0033002268000
2016-11-10666.00686.00666.00686.0034002321700
2016-11-09685.00685.00660.00660.00143009489900
2016-11-08673.00685.00673.00685.0050003390000
2016-11-07675.00685.00673.00673.0061004144400
2016-11-04689.00689.00673.00675.0052003518000
2016-11-02687.00690.00687.00690.0041002823700
2016-11-01668.00687.00668.00687.0096006503600
2016-10-31668.00668.00668.00668.00300200400
2016-10-2800
2016-10-27668.00668.00668.00668.00800534400
2016-10-26670.00670.00668.00668.0024001606600
2016-10-25674.00675.00666.00670.0058003888100
2016-10-24679.00679.00666.00672.0092006219200
2016-10-2100
2016-10-20639.00639.00639.00639.00700447300
2016-10-19666.00666.00649.00649.00700457600

   ※ 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