[2458 JQスタンダード] 夢テクノロジー 日足 時系列データ

[2458 JQスタンダード] 夢テクノロジー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17815.00823.00807.00822.005960048731600
2017-11-16790.00819.00790.00805.004870039296500
2017-11-15804.00814.00785.00798.009440075315700
2017-11-14818.00826.00804.00804.008080065577600
2017-11-13830.00834.00815.00822.005610046130400
2017-11-10818.00830.00806.00828.005730046954100
2017-11-09833.00842.00802.00815.00184100151759400
2017-11-08807.00828.00797.00828.00183200148260500
2017-11-07838.00850.00795.00807.00514600421561000
2017-11-06930.00931.00900.00906.00138100126326200
2017-11-02926.00930.00919.00925.005760053298700
2017-11-01941.00941.00918.00922.007230066898500
2017-10-31922.00937.00922.00929.003740034789600
2017-10-30918.00948.00918.00931.00114900107293700
2017-10-27915.00920.00905.00915.006270057273000
2017-10-26912.00923.00910.00918.002860026183000
2017-10-25930.00935.00913.00919.007170066080500
2017-10-24923.00932.00913.00921.006420059276200
2017-10-23926.00939.00912.00919.006660061496500
2017-10-20898.00925.00891.00920.00120000108402500
2017-10-19927.00936.00895.00904.00156800142649400
2017-10-18920.00944.00919.00927.008270077095400
2017-10-17932.00942.00902.00922.00142900131633500
2017-10-16947.00947.00931.00934.006340059423600
2017-10-13960.00962.00938.00945.008320078833400
2017-10-12935.00964.00935.00964.00131100124876500
2017-10-11949.00952.00912.00935.00151400140936900
2017-10-10947.00960.00946.00953.007250068984800
2017-10-06971.00971.00924.00953.00185800175692800
2017-10-05970.00973.00955.00960.009990096318000
2017-10-04967.00979.00951.00957.00253800244826600
2017-10-03935.00970.00930.00970.00247600235689700
2017-10-02930.00938.00915.00935.00143700133211600
2017-09-29938.00938.00908.00930.00151600139699700
2017-09-28925.00937.00905.00932.00202400186567000
2017-09-27900.00939.00898.00938.00249600229999100
2017-09-26905.00920.00888.00898.00251400227301200
2017-09-25873.00913.00868.00904.00350700312267300
2017-09-22871.00871.00843.00860.00188800161820100
2017-09-21857.00894.00851.00871.00379100332221500
2017-09-20855.00873.00843.00851.00151500130202800
2017-09-19886.00894.00828.00861.00423800366748300
2017-09-15791.00884.00787.00868.00658100552782900
2017-09-14810.00825.00774.00781.00314500250515900
2017-09-13835.00838.00802.00813.00297500242930800
2017-09-12792.00843.00792.00839.00638000522755300
2017-09-11790.00798.00769.00778.00447800351280100
2017-09-08720.00768.00720.00750.00510100382299700
2017-09-07714.00729.00703.00723.00180200128916800
2017-09-06673.00713.00667.00702.0012820088398000
2017-09-05692.00693.00677.00677.0010180069555500
2017-09-04698.00702.00687.00697.006420044557700
2017-09-01697.00701.00695.00698.003900027212700
2017-08-31701.00701.00695.00696.005350037300600
2017-08-30699.00705.00698.00699.002190015334700
2017-08-29700.00703.00695.00699.002690018782300
2017-08-28709.00711.00690.00700.006520045768300
2017-08-25706.00710.00704.00708.002030014353200
2017-08-24700.00717.00699.00711.007590053979300
2017-08-23698.00705.00698.00698.001820012759500
2017-08-22693.00699.00689.00696.001740012062500
2017-08-21697.00700.00691.00694.002300015988400
2017-08-18692.00702.00692.00701.002090014598900
2017-08-17700.00709.00700.00705.002640018570700
2017-08-16694.00705.00686.00704.004670032370700
2017-08-15691.00697.00691.00695.002190015202100
2017-08-14683.00694.00679.00692.004310029545200
2017-08-10700.00700.00690.00696.004980034598600
2017-08-09711.00711.00696.00701.008060056610700
2017-08-08716.00724.00710.00712.004530032386800
2017-08-07723.00727.00710.00718.007100050875500
2017-08-04687.00763.00686.00726.00320300232004900
2017-08-03699.00720.00691.00691.00177700124697000
2017-08-02711.00738.00711.00726.0010370075389600
2017-08-01719.00728.00709.00714.008690062222200
2017-07-31719.00720.00690.00717.00164600115904200
2017-07-28732.00733.00711.00719.0010170073519800
2017-07-27731.00740.00730.00735.004120030255500
2017-07-26734.00740.00720.00737.006470047398700
2017-07-25748.00748.00731.00733.006030044533300
2017-07-24730.00748.00723.00746.00182400134869000
2017-07-21719.00726.00709.00725.0010090072407000
2017-07-20718.00721.00711.00719.006490046419000
2017-07-19716.00719.00712.00717.003590025693800
2017-07-18721.00726.00714.00714.005630040503400
2017-07-14717.00721.00710.00718.006800048743100
2017-07-13711.00718.00699.00710.007450052835000
2017-07-12720.00726.00704.00713.006690047823800
2017-07-11737.00739.00713.00720.00206500150186200
2017-07-10707.00740.00697.00725.00154900110938200
2017-07-07685.00706.00685.00701.006610046111300
2017-07-06692.00693.00685.00687.003390023331900
2017-07-05686.00697.00683.00687.004580031594800
2017-07-04691.00697.00685.00686.004830033327700
2017-07-03697.00703.00686.00694.005200036073200
2017-06-30686.00695.00685.00695.003350023065800
2017-06-29686.00694.00685.00690.003060021101100
2017-06-28696.00699.00683.00689.005160035614800
2017-06-27696.00700.00689.00698.002540017609700
2017-06-26692.00701.00689.00696.003970027618600
2017-06-23683.00695.00683.00692.005440037353100
2017-06-22691.00694.00682.00683.006260042920900
2017-06-21701.00704.00688.00691.008030055733100
2017-06-20715.00718.00701.00703.009100064438100
2017-06-19722.00726.00707.00708.00211400151367900
2017-06-16675.00715.00669.00711.0013430092597700
2017-06-15680.00681.00669.00670.004530030551900
2017-06-14690.00693.00681.00681.002850019570000
2017-06-13675.00692.00675.00683.002760018883500
2017-06-12690.00690.00675.00675.006830046395400
2017-06-09695.00696.00688.00690.002670018461800
2017-06-08692.00705.00692.00695.005430037852000
2017-06-07692.00698.00684.00696.007070048837500
2017-06-06711.00712.00696.00699.007420052181800
2017-06-05717.00722.00712.00712.004540032558200
2017-06-02716.00721.00710.00711.007840056023500
2017-06-01715.00729.00712.00714.007320052692700
2017-05-31710.00717.00709.00711.004410031448700
2017-05-30701.00710.00693.00706.007660053853500
2017-05-29700.00720.00699.00701.008620061179400
2017-05-26727.00740.00690.00705.00192000136769600
2017-05-25760.00760.00727.00735.00176900131114700
2017-05-24727.00753.00704.00752.00280300206823300
2017-05-23696.00729.00696.00713.00191900136876100
2017-05-22678.00705.00676.00694.0014010097215700
2017-05-19672.00675.00660.00668.007100047482300
2017-05-18660.00670.00656.00663.006400042330900
2017-05-17682.00682.00670.00670.007200048651900
2017-05-16672.00678.00666.00672.008450056804100
2017-05-15662.00689.00661.00672.0011940080137900
2017-05-12682.00683.00662.00668.0012610084662800
2017-05-11692.00698.00685.00685.00183900126905000
2017-05-10721.00722.00683.00692.00291700204381100
2017-05-09742.00745.00711.00721.00231200168393000
2017-05-08750.00763.00737.00738.00438400327075100
2017-05-02773.00808.00773.00808.00188000148760900
2017-05-01741.00771.00736.00770.007190054252900
2017-04-28762.00764.00740.00742.002620019646800
2017-04-27762.00765.00739.00765.003820028925900
2017-04-26765.00771.00754.00762.004050030945500
2017-04-25705.00770.00705.00760.009900073785500
2017-04-24743.00748.00720.00735.003970029058200
2017-04-21750.00755.00735.00737.005110037958100
2017-04-20779.00782.00738.00742.007430056007500
2017-04-191550.001574.001476.001533.004500068728500
2017-04-181524.001650.001510.001572.004520070584200
2017-04-171435.001505.001432.001494.003590052796500
2017-04-141456.001488.001430.001465.005100074404600
2017-04-131358.001481.001356.001464.005150072896100
2017-04-121486.001493.001379.001401.0083600119483200
2017-04-111570.001570.001506.001516.002870044026700
2017-04-101553.001587.001550.001562.002550039935100
2017-04-071521.001572.001488.001555.005750087677300
2017-04-061600.001600.001512.001532.003580055941000
2017-04-051561.001600.001549.001582.004330068080700
2017-04-041644.001663.001507.001561.00119600189110100
2017-04-031730.001759.001644.001644.00130400222060200
2017-03-311765.001779.001710.001726.00367000641409800
2017-03-301620.001710.001615.001636.00253100420436100
2017-03-291553.001644.001532.001637.00195200313253900
2017-03-281524.001549.001487.001508.0094000141985500
2017-03-271562.001584.001536.001543.0077500120498000
2017-03-241563.001597.001533.001565.00134500210698400
2017-03-231540.001592.001508.001523.0099700153606700
2017-03-221561.001602.001510.001510.00122900191129000
2017-03-211610.001641.001541.001610.00137500218434900
2017-03-171652.001685.001567.001646.00154400251564900
2017-03-161688.001698.001646.001667.00116100193963100
2017-03-151842.001845.001615.001697.00302300517248300
2017-03-141773.001879.001742.001849.00244600444909400
2017-03-131901.001970.001762.001778.00332700622525700
2017-03-102051.002074.001910.002017.00336000669191600
2017-03-092189.002189.001891.002100.00287900600200300
2017-03-082145.002185.002135.002164.00151300326216200
2017-03-072133.002227.002120.002138.00262800568632100
2017-03-062115.002179.002103.002138.00202800433397900
2017-03-032065.002220.002061.002165.00363000780134600
2017-03-022000.002077.001931.002040.00456300913013100
2017-03-011920.001990.001891.001969.00160300311699800
2017-02-281924.001951.001872.001948.00180600346624800
2017-02-271939.001978.001915.001924.00159600310447900
2017-02-241883.001986.001869.001955.00226700440415100
2017-02-231750.001998.001732.001922.008413001606346500
2017-02-221800.001874.001750.001812.00388900706019400
2017-02-211729.001829.001657.001790.007273001278501800
2017-02-201550.001738.001546.001700.006612001097907900
2017-02-171500.001550.001500.001543.00135300206977200
2017-02-161495.001534.001434.001500.00164500245320600
2017-02-151535.001543.001511.001513.005740087499800
2017-02-141513.001546.001513.001525.00100100152532400
2017-02-131465.001578.001465.001551.00217100331890000
2017-02-101488.001499.001462.001465.0076500113431700
2017-02-091396.001474.001395.001458.00107100153983700
2017-02-081361.001436.001361.001380.006700093130100
2017-02-071426.001428.001355.001359.0095400132000000
2017-02-061511.001522.001400.001455.0080900118678200
2017-02-031500.001548.001480.001527.0067600103149900
2017-02-021557.001565.001506.001528.0076300117876100
2017-02-011548.001561.001453.001554.00136700209038600
2017-01-311560.001629.001557.001585.00131000207176400
2017-01-301420.001640.001393.001600.00397500605602000
2017-01-271344.001445.001340.001438.00159000222189800
2017-01-261336.001343.001306.001340.006730089103400
2017-01-251273.001350.001272.001335.00178000232863800
2017-01-241245.001271.001242.001270.007670096557900
2017-01-231238.001247.001236.001245.003290040846500
2017-01-201240.001240.001220.001238.003230039837200
2017-01-191230.001244.001219.001240.003400041944300
2017-01-181190.001240.001185.001233.008060098680200
2017-01-171200.001200.001174.001180.001280015109200
2017-01-161212.001220.001191.001200.001380016628300
2017-01-131205.001218.001205.001217.001380016737300
2017-01-121225.001228.001140.001205.003760045131800
2017-01-111220.001234.001219.001231.004080050011900
2017-01-101211.001225.001210.001220.004340052792000
2017-01-061170.001215.001168.001206.006430077040300
2017-01-051146.001181.001135.001177.006650077278500
2017-01-041145.001152.001110.001145.002100024014300
2016-12-301119.001142.001119.001141.002300026047600
2016-12-291117.001124.001113.001123.002140023914800
2016-12-281100.001120.001100.001116.001360015107700
2016-12-271095.001103.001090.001100.0082009002500
2016-12-261070.001097.001070.001094.001000010887700
2016-12-221097.001099.001062.001090.002500027077800
2016-12-211100.001110.001092.001096.001160012772400
2016-12-201117.001118.001077.001107.001770019573000
2016-12-191108.001128.001108.001117.002090023294900
2016-12-161078.001110.001078.001103.002820030855300
2016-12-151084.001086.001076.001082.0068007355200
2016-12-141070.001089.001065.001085.002020021723100
2016-12-131060.001070.001054.001070.001580016781400
2016-12-121068.001077.001060.001068.001620017282300
2016-12-091068.001077.001061.001075.001580016882900
2016-12-081086.001087.001068.001079.001130012239400
2016-12-071088.001092.001078.001087.0088009552800
2016-12-061084.001097.001081.001089.00930010115300
2016-12-051070.001092.001068.001085.001150012406800
2016-12-021125.001127.001092.001100.001380015269200
2016-12-011139.001151.001115.001120.002530028783700
2016-11-301141.001148.001135.001141.00980011162400
2016-11-291150.001155.001134.001150.00980011219500
2016-11-281141.001169.001139.001150.001310015119200
2016-11-251137.001169.001137.001145.002470028463700
2016-11-241126.001140.001126.001137.001240014039100
2016-11-221124.001124.001112.001123.003410038232600
2016-11-211116.001129.001115.001122.001090012219700
2016-11-181130.001131.001122.001125.0065007321800
2016-11-171140.001140.001106.001134.001510016993000
2016-11-161128.001159.001105.001141.003350037998800
2016-11-151128.001140.001115.001116.001590017906100

   ※ 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