[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 
2017-03-241410.001603.001363.001603.00603600930457500
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
2016-10-18665.00666.00665.00666.00500332800
2016-10-17640.00665.00640.00665.0026001715500
2016-10-14667.00667.00667.00667.0021001400700
2016-10-13642.00647.00642.00647.001000643200
2016-10-12630.00634.00630.00633.0059003720300
2016-10-11660.00662.00660.00660.00500330400
2016-10-0700
2016-10-06658.00660.00658.00660.0034002243800
2016-10-05654.00663.00654.00663.0026001713600
2016-10-04635.00680.00635.00666.0080005182700
2016-10-03615.00625.00615.00625.0090005545000
2016-09-30609.00615.00609.00615.001100670500
2016-09-29628.00628.00619.00619.0029001797000
2016-09-2800
2016-09-27650.00650.00640.00640.0069004460300
2016-09-26633.00640.00633.00640.001400894700
2016-09-23627.00627.00627.00627.00500313500
2016-09-21629.00630.00629.00630.00500314900
2016-09-20640.00643.00640.00643.0023001472900
2016-09-1600
2016-09-15638.00638.00638.00638.0023001467400
2016-09-14625.00633.00625.00633.0028001760100
2016-09-13629.00629.00629.00629.00200125800
2016-09-12624.00624.00620.00623.0019001181000
2016-09-09619.00619.00619.00619.0010061900
2016-09-08614.00615.00614.00614.0018001105400
2016-09-07616.00616.00616.00616.00600369600
2016-09-06611.00611.00610.00610.0025001527000
2016-09-05621.00621.00608.00613.0017001052000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30600.00600.00600.00600.0017001020000
2016-08-29596.00600.00596.00600.001200719200
2016-08-26588.00599.00588.00599.00700412800
2016-08-25594.00594.00594.00594.0010059400
2016-08-2400
2016-08-2300
2016-08-22606.00606.00598.00598.0017001023000
2016-08-19606.00610.00606.00606.00500303400
2016-08-1800
2016-08-17604.00609.00604.00605.00400242300
2016-08-16596.00596.00595.00595.00300178700
2016-08-15614.00614.00610.00610.0021001289000
2016-08-12609.00610.00600.00610.001200726200
2016-08-10592.00592.00592.00592.0010059200
2016-08-09588.00600.00588.00600.00600355200
2016-08-08622.00622.00585.00586.00113006788600
2016-08-05653.00653.00630.00630.001500960100
2016-08-04633.00633.00633.00633.00500316500
2016-08-03635.00635.00630.00633.001500949600
2016-08-0200
2016-08-01641.00642.00641.00641.00600384800
2016-07-2900
2016-07-28650.00651.00641.00651.00500324300
2016-07-27650.00650.00650.00650.00200130000
2016-07-26641.00666.00632.00666.0025001631800
2016-07-25631.00676.00628.00650.0030001942500
2016-07-22652.00652.00635.00636.0029001854800
2016-07-21682.00682.00653.00658.0078005200800
2016-07-20700.00718.00651.00685.002260015538200
2016-07-19630.00637.00630.00630.00700441800
2016-07-15650.00650.00638.00638.0042002724600
2016-07-14630.00630.00620.00627.001400875500
2016-07-13628.00628.00628.00628.001100690800
2016-07-12630.00630.00628.00628.001300818800
2016-07-11627.00637.00627.00637.00400252800
2016-07-08629.00629.00628.00628.00600377300
2016-07-07650.00650.00648.00648.00500324400
2016-07-06631.00631.00631.00631.00400252400
2016-07-05630.00639.00630.00639.0023001464700
2016-07-04620.00621.00620.00620.00500310300
2016-07-0100
2016-06-3000
2016-06-29596.00635.00596.00635.001100691100
2016-06-28581.00600.00581.00600.00300178100
2016-06-27617.00621.00600.00600.0021001286600
2016-06-24612.00612.00611.00611.00300183500
2016-06-23635.00635.00635.00635.00200127000
2016-06-2200
2016-06-21635.00635.00635.00635.001000635000
2016-06-20606.00631.00606.00631.00300185800
2016-06-17608.00608.00608.00608.00900547200
2016-06-16614.00614.00614.00614.001000614000
2016-06-15648.00648.00622.00622.0021001356200
2016-06-14622.00629.00612.00629.001200744300
2016-06-13629.00629.00622.00622.0029001813200
2016-06-10630.00631.00629.00631.00500314800
2016-06-09630.00630.00630.00630.0010063000
2016-06-08630.00630.00630.00630.00400252000
2016-06-07624.00624.00624.00624.00500312000
2016-06-06640.00640.00631.00631.00800511100
2016-06-03636.00640.00636.00640.00500319600
2016-06-02636.00636.00636.00636.0010063600
2016-06-01650.00650.00650.00650.00800520000
2016-05-31629.00640.00627.00640.00800506500
2016-05-3000
2016-05-2700
2016-05-26628.00629.00628.00629.00200125700
2016-05-25639.00639.00639.00639.0010063900
2016-05-24635.00635.00623.00629.0018001136300
2016-05-23627.00655.00627.00655.0024001533800
2016-05-20620.00621.00620.00621.00300186100
2016-05-19622.00622.00620.00620.0043002667800
2016-05-18620.00620.00620.00620.00200124000
2016-05-17620.00621.00620.00621.00500310300
2016-05-16620.00621.00620.00621.00900558400
2016-05-13633.00633.00617.00620.0030001883800
2016-05-12610.00621.00610.00621.001600980700
2016-05-11605.00618.00605.00611.001000609600
2016-05-10605.00605.00598.00604.001000602800
2016-05-0900
2016-05-06581.00605.00581.00605.00200118600
2016-05-02581.00581.00581.00581.0010058100
2016-04-2800
2016-04-27581.00581.00581.00581.0010058100
2016-04-26584.00584.00580.00580.00800464400
2016-04-25595.00595.00586.00586.00600354300
2016-04-22595.00600.00595.00600.00200119500
2016-04-21602.00602.00602.00602.0010060200
2016-04-20600.00602.00600.00600.001000600500
2016-04-19593.00603.00593.00600.001200719600
2016-04-18595.00595.00595.00595.00900535500
2016-04-15609.00609.00595.00595.0028001697400
2016-04-14578.00599.00578.00599.0019001119000
2016-04-13579.00579.00572.00573.00500286800
2016-04-12566.00572.00566.00572.00400228000
2016-04-1100
2016-04-08550.00560.00547.00560.0080004447100
2016-04-07581.00582.00550.00550.0025001415700
2016-04-06559.00560.00541.00541.00800442500
2016-04-05566.00566.00562.00562.00300169000
2016-04-0400
2016-04-01578.00578.00569.00569.00200114700
2016-03-31565.00579.00565.00579.00400228800
2016-03-30560.00560.00560.00560.001400784000
2016-03-29565.00565.00564.00564.001500847200
2016-03-28565.00584.00565.00584.0026001472800
2016-03-25575.00575.00568.00568.001100627100
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18575.00575.00575.00575.00200115000
2016-03-17613.00613.00570.00570.00900525500

   ※ 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