[2449 JQスタンダード] プラップジャパン 日足 時系列データ

[2449 JQスタンダード] プラップジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181466.001474.001449.001473.0066009617100
2017-12-151457.001470.001456.001466.0019002776200
2017-12-141466.001466.001459.001460.00600878300
2017-12-131456.001465.001456.001464.0014002042300
2017-12-121476.001476.001455.001461.0044006439900
2017-12-111490.001491.001461.001461.0030004411900
2017-12-081468.001477.001464.001477.0022003233900
2017-12-071438.001462.001438.001459.0035005061100
2017-12-061467.001478.001410.001410.0047006794000
2017-12-051471.001471.001465.001468.0041006021500
2017-12-041478.001481.001468.001481.0062009151000
2017-12-011490.001490.001478.001478.00720010687500
2017-11-301476.001492.001476.001485.0022003256100
2017-11-291496.001496.001476.001476.0052007722800
2017-11-281500.001509.001475.001477.002400035844100
2017-11-271495.001519.001495.001505.0054008137800
2017-11-241489.001518.001489.001508.0048007235300
2017-11-221499.001505.001489.001498.00750011218100
2017-11-211452.001470.001434.001469.001140016621400
2017-11-201437.001439.001422.001432.0064009161400
2017-11-171428.001434.001415.001424.0030004269400
2017-11-161380.001432.001380.001432.00910012711400
2017-11-151420.001420.001375.001403.002080029232500
2017-11-141445.001448.001430.001435.0027003884900
2017-11-131430.001454.001430.001450.00780011250600
2017-11-101431.001449.001425.001430.001120016051400
2017-11-091439.001463.001435.001436.0062008978100
2017-11-081465.001465.001440.001443.0062009007800
2017-11-071476.001485.001465.001465.0066009718700
2017-11-061495.001495.001475.001475.0024003561200
2017-11-021510.001510.001480.001482.0041006108200
2017-11-011531.001534.001515.001515.00980014948000
2017-10-311536.001567.001536.001543.0039006043700
2017-10-301545.001569.001544.001567.001250019395000
2017-10-271544.001545.001532.001538.0029004467200
2017-10-261536.001547.001516.001542.001000015366700
2017-10-251520.001529.001498.001506.00780011805000
2017-10-241507.001511.001490.001511.00710010693000
2017-10-231470.001497.001468.001477.001180017451300
2017-10-201467.001489.001465.001468.001300019191100
2017-10-191490.001490.001469.001473.001710025276800
2017-10-181482.001508.001465.001492.001590023570800
2017-10-171530.001544.001467.001486.006600098424500
2017-10-161600.001625.001490.001530.0087400135691700
2017-10-131715.001724.001700.001700.004970085131000
2017-10-121660.001708.001652.001704.002370039987800
2017-10-111673.001684.001660.001660.00960016053500
2017-10-101674.001686.001660.001673.001060017741100
2017-10-061674.001674.001644.001670.00730012095200
2017-10-051699.001699.001669.001673.001150019360900
2017-10-041652.001689.001640.001677.001250020829300
2017-10-031635.001667.001633.001652.0057009403000
2017-10-021622.001648.001618.001635.0059009621200
2017-09-291625.001632.001607.001622.00830013457600
2017-09-281609.001627.001606.001607.00660010656000
2017-09-271640.001640.001604.001629.00670010884300
2017-09-261630.001634.001560.001613.001550025031700
2017-09-251654.001680.001622.001655.001020016878500
2017-09-221650.001650.001623.001628.00830013577200
2017-09-211657.001665.001617.001653.002160035356800
2017-09-201740.001740.001621.001654.004100068693700
2017-09-191871.001871.001670.001700.00110900197106000
2017-09-151567.001575.001500.001551.0064009774800
2017-09-141560.001565.001544.001545.0031004810700
2017-09-131559.001569.001546.001550.0059009194000
2017-09-121559.001559.001523.001534.001050016141600
2017-09-111506.001590.001506.001525.0055008482600
2017-09-081474.001554.001474.001483.0027004055400
2017-09-071551.001559.001473.001498.0053008018600
2017-09-061432.001540.001432.001538.00840012381800
2017-09-051557.001557.001425.001500.001040015638100
2017-09-041620.001620.001555.001556.00810012857500
2017-09-011640.001640.001616.001620.001110018022200
2017-08-311651.001654.001645.001645.0029004785400
2017-08-301650.001655.001642.001655.0027004451900
2017-08-291654.001657.001645.001654.00690011396000
2017-08-281665.001688.001665.001674.001020017137300
2017-08-251657.001680.001652.001680.00830013814800
2017-08-241658.001687.001650.001657.00640010629700
2017-08-231663.001670.001661.001670.0020003327800
2017-08-221650.001662.001650.001652.0052008597100
2017-08-211667.001667.001653.001667.0038006303800
2017-08-181698.001698.001664.001667.0030005017200
2017-08-171700.001707.001680.001705.0050008464700
2017-08-161680.001702.001680.001702.0035005930500
2017-08-151669.001696.001666.001687.0049008234500
2017-08-141650.001668.001630.001657.00850014038300
2017-08-101660.001679.001650.001679.001340022184700
2017-08-091703.001714.001658.001670.00800013432900
2017-08-081730.001730.001695.001702.00970016551400
2017-08-071715.001725.001700.001725.00810013896800
2017-08-041699.001738.001695.001728.001180020155900
2017-08-031771.001771.001680.001739.00810014026600
2017-08-021680.001766.001680.001765.001390023909800
2017-08-011766.001766.001657.001720.002150036680600
2017-07-311845.001845.001711.001754.001630028519900
2017-07-281867.001870.001805.001810.002210040493100
2017-07-271817.001870.001817.001835.003430063215000
2017-07-261797.001797.001768.001780.0051009102700
2017-07-251800.001800.001754.001771.001330023604500
2017-07-241800.001800.001768.001768.00710012651300
2017-07-211794.001795.001775.001794.00670011973800
2017-07-201748.001800.001740.001800.001840032494900
2017-07-191775.001794.001735.001750.001250022066600
2017-07-181741.001800.001700.001776.005460095147400
2017-07-141820.001820.001802.001802.002480044938900
2017-07-131805.001820.001795.001816.003080055624100
2017-07-121813.001830.001791.001797.001940035133400
2017-07-111749.001800.001740.001793.002450043175300
2017-07-101731.001753.001729.001731.001860032261300
2017-07-071716.001755.001715.001725.00980016913000
2017-07-061710.001780.001710.001743.001340023403800
2017-07-051691.001707.001671.001707.001740029410200
2017-07-041810.001810.001725.001731.001920033855100
2017-07-031821.001846.001788.001820.002020036649600
2017-06-301740.001828.001728.001814.004540081027700
2017-06-291654.001769.001654.001764.004830083244100
2017-06-281656.001682.001610.001639.001290021239400
2017-06-271699.001699.001638.001669.001270021148300
2017-06-261619.001689.001616.001677.001520025228800
2017-06-231690.001700.001605.001613.003480057182400
2017-06-221750.001766.001661.001690.003250055745800
2017-06-211664.001714.001622.001713.003510058733800
2017-06-201600.001670.001584.001670.005190084257900
2017-06-191535.001592.001510.001588.004090063525600
2017-06-161426.001485.001423.001471.001410020474100
2017-06-151447.001447.001386.001413.002860040228200
2017-06-141471.001471.001431.001447.0067009694600
2017-06-131444.001464.001431.001464.0052007506200
2017-06-121479.001487.001440.001445.00980014240900
2017-06-091493.001499.001472.001487.001110016479000
2017-06-081479.001507.001463.001504.001640024370400
2017-06-071438.001488.001436.001462.0055008045800
2017-06-061507.001510.001445.001445.002710039968700
2017-06-051560.001582.001499.001528.002080032151300
2017-06-021483.001582.001483.001550.004060062659800
2017-06-011441.001495.001429.001480.002240032914700
2017-05-311441.001470.001423.001447.002500036061800
2017-05-301452.001452.001400.001438.001810025767700
2017-05-291388.001522.001388.001448.004430064067800
2017-05-261360.001390.001360.001374.001460020069500
2017-05-251382.001410.001355.001357.002230030771700
2017-05-241408.001410.001385.001385.001270017701300
2017-05-231410.001424.001382.001405.002050028752200
2017-05-221360.001409.001353.001409.001600022128100
2017-05-191351.001351.001330.001338.00920012354100
2017-05-181328.001343.001321.001337.001890025160900
2017-05-171389.001401.001367.001368.001370018937700
2017-05-161410.001420.001404.001404.0024003386000
2017-05-151368.001418.001368.001406.00810011357700
2017-05-121416.001418.001361.001378.001330018441500
2017-05-111451.001452.001404.001410.002490035356200
2017-05-101488.001500.001461.001480.002460036475500
2017-05-091500.001513.001493.001506.001460021927300
2017-05-081480.001519.001452.001493.003680054674900
2017-05-021437.001474.001437.001470.002280033139000
2017-05-011480.001480.001387.001450.003520050866800
2017-04-281351.001436.001351.001433.005090071119000
2017-04-271302.001362.001302.001347.002180029169000
2017-04-261331.001331.001310.001314.001040013737100
2017-04-251285.001331.001285.001321.001990026184100
2017-04-241293.001304.001272.001282.001200015462100
2017-04-211290.001333.001290.001293.001140014769800
2017-04-201304.001337.001262.001304.002930037831700
2017-04-191330.001340.001283.001304.003860050430600
2017-04-181341.001392.001320.001349.00114400155342200
2017-04-171250.001360.001235.001315.00158700204288000
2017-04-141135.001190.001133.001160.002510029215300
2017-04-131111.001151.001111.001151.001010011363900
2017-04-121173.001173.001135.001140.001680019272300
2017-04-111195.001195.001179.001184.0028003323200
2017-04-101170.001200.001170.001190.001370016220900
2017-04-071153.001177.001134.001164.001920022161700
2017-04-061191.001191.001146.001151.002730031748600
2017-04-051180.001216.001180.001208.002240026828800
2017-04-041265.001280.001165.001199.004460054299100
2017-04-031238.001263.001235.001256.001640020527100
2017-03-311224.001226.001217.001226.0061007458700
2017-03-301217.001227.001205.001207.001290015676500
2017-03-291186.001211.001180.001203.0078009312600
2017-03-281192.001205.001171.001178.001570018661700
2017-03-271235.001235.001186.001200.001670020172500
2017-03-241230.001230.001211.001228.0064007800700
2017-03-231221.001221.001200.001219.0062007531700
2017-03-221182.001228.001181.001210.001730020808600
2017-03-211202.001206.001180.001201.002200026259500
2017-03-171187.001190.001179.001189.0046005449400
2017-03-161193.001193.001176.001190.0083009867800
2017-03-151191.001191.001167.001168.00860010123600
2017-03-141178.001189.001167.001185.0065007646100
2017-03-131173.001192.001173.001178.0075008872100
2017-03-101163.001189.001163.001181.0082009662600
2017-03-091170.001196.001161.001163.001750020483000
2017-03-081175.001179.001163.001176.001060012388800
2017-03-071185.001199.001175.001175.001660019691000
2017-03-061189.001190.001176.001180.0042004972800
2017-03-031186.001193.001180.001183.0070008311500
2017-03-021169.001190.001164.001175.0072008467500
2017-03-011179.001190.001145.001175.002340027328100
2017-02-281163.001177.001160.001170.001280014942300
2017-02-271170.001171.001149.001163.001220014113800
2017-02-241184.001184.001160.001171.001750020477600
2017-02-231216.001216.001182.001195.003630043522600
2017-02-221160.001216.001160.001216.005700067584200
2017-02-211157.001168.001155.001159.002130024709600
2017-02-201142.001156.001134.001156.002140024513400
2017-02-171116.001125.001116.001121.0062006938300
2017-02-161128.001128.001115.001121.0080008965700
2017-02-151132.001132.001119.001128.0077008668400
2017-02-141137.001137.001126.001132.0057006440800
2017-02-131119.001132.001119.001125.00940010581200
2017-02-101135.001136.001112.001114.0086009662300
2017-02-091108.001127.001105.001121.001320014660100
2017-02-081115.001115.001109.001109.001710019011700
2017-02-071132.001132.001117.001117.001840020656900
2017-02-061140.001140.001130.001131.0073008277200
2017-02-031140.001145.001122.001129.003140035477900
2017-02-021170.001170.001130.001130.004590052396500
2017-02-011180.001180.001156.001160.002650030892000
2017-01-311190.001190.001159.001160.002270026633900
2017-01-301158.001188.001151.001180.005580065038400
2017-01-271148.001150.001138.001146.001750019987100
2017-01-261155.001155.001143.001149.001130012959100
2017-01-251140.001155.001140.001147.0068007821600
2017-01-241148.001160.001135.001137.001170013405600
2017-01-231157.001157.001145.001155.001130013010500
2017-01-201175.001176.001152.001158.00870010080800
2017-01-191160.001184.001158.001162.001180013763100
2017-01-181162.001165.001130.001157.001880021694100
2017-01-171160.001170.001155.001163.0078009056400
2017-01-161196.001196.001158.001168.003100036535700
2017-01-131120.001124.001119.001122.0068007617400
2017-01-121143.001143.001121.001125.001090012321100
2017-01-111134.001176.001134.001143.002040023466400
2017-01-101097.001125.001095.001124.001370015261500
2017-01-061091.001091.001085.001086.0074008054500
2017-01-051080.001083.001078.001079.001150012422300
2017-01-041084.001090.001078.001080.001180012782500
2016-12-301080.001089.001071.001077.0081008747700
2016-12-291085.001086.001076.001076.001060011441000
2016-12-281075.001089.001075.001085.0069007461500
2016-12-271070.001090.001069.001075.001710018445000
2016-12-261076.001080.001071.001073.001900020406900
2016-12-221065.001080.001060.001071.001300013883900
2016-12-211100.001122.001072.001075.002460026963400
2016-12-201135.001135.001058.001088.006290068817400
2016-12-191009.001147.001001.001037.005170055421200
2016-12-161009.001014.001001.001003.0063006359500
2016-12-151014.001014.001002.001002.0064006438800
2016-12-141013.001014.001008.001014.0038003842300

   ※ 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