[2462 東証1部] ジェイコムホールディングス 日足 時系列データ (2014年)

[2462 東証1部] ジェイコムホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-30795.00795.00787.00792.0086006813100
2014-12-29786.00792.00784.00790.00121009538600
2014-12-26777.00788.00771.00785.001440011294300
2014-12-25774.00788.00770.00780.004480034830100
2014-12-24787.00792.00781.00789.002520019887500
2014-12-22791.00793.00787.00789.00113008919200
2014-12-19790.00795.00785.00793.002200017387200
2014-12-18783.00789.00779.00788.002510019733300
2014-12-17783.00785.00765.00782.003410026605500
2014-12-16784.00785.00780.00783.003360026302000
2014-12-15783.00785.00775.00783.002300017996100
2014-12-12775.00782.00770.00778.005580043352500
2014-12-11772.00773.00770.00773.004110031736500
2014-12-10772.00775.00771.00774.002970022944900
2014-12-09773.00775.00772.00773.001730013383200
2014-12-08771.00776.00771.00775.002780021502600
2014-12-05768.00772.00768.00770.002420018617600
2014-12-04771.00772.00768.00771.001410010854100
2014-12-03773.00773.00768.00771.001350010399600
2014-12-02767.00774.00767.00772.001770013634800
2014-12-01778.00778.00769.00770.002920022595400
2014-11-28764.00772.00764.00767.002080015969200
2014-11-27769.00773.00765.00767.003180024421400
2014-11-26780.00782.00748.00773.00183900140722100
2014-11-25798.00812.00797.00809.008700070212000
2014-11-21790.00798.00790.00797.008850070325000
2014-11-20791.00795.00790.00793.003390026872000
2014-11-19793.00793.00790.00792.001630012904200
2014-11-18785.00793.00785.00793.00106008385400
2014-11-17790.00793.00788.00789.002370018734300
2014-11-14790.00792.00785.00790.001580012467900
2014-11-13788.00790.00788.00790.0058004577700
2014-11-12793.00795.00788.00788.002300018220800
2014-11-11790.00792.00789.00792.002120016750500
2014-11-10787.00790.00786.00790.001500011824600
2014-11-07779.00788.00779.00785.001670013095200
2014-11-06787.00787.00780.00783.002100016487800
2014-11-05787.00787.00783.00787.001580012410100
2014-11-04781.00787.00781.00783.003670028753900
2014-10-31774.00776.00772.00776.002460019031500
2014-10-30775.00775.00766.00766.001320010180300
2014-10-29764.00770.00761.00769.002020015467400
2014-10-28768.00772.00767.00772.0090006925000
2014-10-27770.00770.00766.00769.0055004228000
2014-10-24764.00770.00764.00764.0093007128200
2014-10-23765.00765.00755.00762.0049003728200
2014-10-22760.00767.00758.00766.0076005792300
2014-10-21765.00765.00750.00760.00105007963600
2014-10-20760.00768.00758.00765.00102007769400
2014-10-17759.00762.00749.00752.001340010075700
2014-10-16750.00761.00750.00759.001960014827800
2014-10-15764.00767.00755.00763.0060004577100
2014-10-14760.00767.00750.00764.001770013468600
2014-10-10761.00773.00760.00770.001470011253500
2014-10-09776.00778.00773.00776.001300010072500
2014-10-08780.00783.00775.00778.002830022018200
2014-10-07776.00790.00775.00783.003500027387800
2014-10-06770.00775.00768.00775.001640012658700
2014-10-03765.00767.00755.00764.001900014509600
2014-10-02772.00774.00770.00770.001480011421200
2014-10-01774.00779.00773.00775.001930014968300
2014-09-30779.00779.00775.00776.0097007534200
2014-09-29778.00780.00776.00780.001440011217200
2014-09-26774.00779.00774.00776.0095007376900
2014-09-25776.00779.00775.00777.001430011111200
2014-09-24775.00776.00773.00776.001650012782900
2014-09-22772.00775.00771.00774.001700013147500
2014-09-19779.00782.00777.00778.00125009746700
2014-09-18775.00786.00772.00779.001570012227600
2014-09-17782.00782.00775.00777.0057004436800
2014-09-16779.00785.00769.00783.002550019739700
2014-09-12787.00788.00773.00780.003340026112500
2014-09-11787.00787.00781.00785.00126009880800
2014-09-10782.00785.00781.00784.0090007050300
2014-09-09790.00790.00784.00785.002320018290800
2014-09-08776.00784.00775.00784.001890014728900
2014-09-05770.00777.00770.00775.002750021271100
2014-09-04768.00770.00767.00768.001640012601700
2014-09-03767.00767.00765.00767.00122009343600
2014-09-02766.00767.00763.00767.003780028948100
2014-09-01764.00766.00764.00766.002850021804800
2014-08-29762.00765.00759.00764.001700012969400
2014-08-28763.00763.00760.00762.00101007696300
2014-08-27765.00765.00756.00760.001750013337400
2014-08-26757.00763.00755.00763.001870014201800
2014-08-25761.00761.00753.00757.00105007948500
2014-08-22760.00760.00751.00753.0097007321500
2014-08-21758.00762.00758.00760.0044003343500
2014-08-20763.00763.00758.00760.00114008670600
2014-08-19762.00763.00761.00763.00129009832900
2014-08-18758.00763.00758.00762.003840029213400
2014-08-15754.00758.00754.00758.00112008474500
2014-08-14757.00759.00755.00759.003560026985900
2014-08-13755.00757.00754.00757.00127009593500
2014-08-12754.00756.00753.00756.001470011102500
2014-08-11745.00754.00745.00753.001400010494400
2014-08-08747.00747.00743.00745.001580011778500
2014-08-07738.00749.00738.00745.001790013323600
2014-08-06736.00748.00736.00736.00118008737200
2014-08-05740.00749.00735.00745.004040029976600
2014-08-04752.00752.00746.00746.001960014665700
2014-08-01758.00758.00750.00755.004570034477200
2014-07-31751.00755.00750.00750.001590011955400
2014-07-30759.00759.00754.00754.002150016256300
2014-07-29759.00759.00758.00758.001370010395900
2014-07-28760.00760.00756.00759.001530011612700
2014-07-25758.00758.00755.00758.00118008938600
2014-07-24755.00757.00754.00755.002190016541900
2014-07-23757.00757.00754.00755.001650012464900
2014-07-22754.00758.00747.00757.005430041012000
2014-07-18745.00747.00742.00747.002030015115500
2014-07-17750.00754.00744.00745.003160023683700
2014-07-16750.00750.00742.00742.003320024819400
2014-07-15740.00741.00738.00738.003300024401600
2014-07-14737.00737.00734.00737.001800013250200
2014-07-11740.00743.00739.00739.001390010295300
2014-07-10746.00746.00740.00740.001710012682600
2014-07-09748.00748.00743.00746.00105007821500
2014-07-08745.00748.00742.00744.0087006482200
2014-07-07745.00748.00743.00743.001850013782700
2014-07-04745.00745.00740.00742.001790013281100
2014-07-03743.00745.00740.00742.001390010312300
2014-07-02740.00747.00740.00743.002270016863500
2014-07-01750.00750.00738.00744.0095007087400
2014-06-30732.00750.00732.00750.005280039188300
2014-06-27741.00741.00732.00732.00130009542700
2014-06-26740.00743.00738.00740.00109008077600
2014-06-25740.00743.00730.00741.002880021279200
2014-06-24735.00743.00735.00739.002080015356200
2014-06-23735.00743.00732.00743.003080022689300
2014-06-20736.00740.00732.00732.002160015900700
2014-06-19733.00736.00731.00734.002770020326800
2014-06-18734.00736.00731.00734.001570011509200
2014-06-17729.00731.00726.00730.002590018872000
2014-06-16727.00727.00724.00726.002890020970100
2014-06-13726.00726.00723.00724.002610018916900
2014-06-12723.00725.00722.00725.001610011650000
2014-06-11724.00724.00722.00722.002030014676800
2014-06-10724.00725.00721.00722.002380017214500
2014-06-09724.00724.00722.00723.001830013233400
2014-06-06724.00724.00721.00723.00101007299800
2014-06-05721.00722.00720.00722.00132009520200
2014-06-04724.00725.00721.00721.003600025996300
2014-06-03727.00727.00723.00726.002320016818800
2014-06-02727.00727.00722.00725.002100015199100
2014-05-30722.00727.00720.00721.003660026452600
2014-05-29727.00730.00721.00724.004230030655400
2014-05-28732.00739.00724.00730.0012860094195500
2014-05-27756.00762.00756.00762.0012700096373100
2014-05-26756.00759.00752.00759.005830044075300
2014-05-23757.00758.00753.00756.002410018233900
2014-05-22750.00759.00750.00757.004930037157400
2014-05-21757.00759.00751.00752.002900021889900
2014-05-20752.00759.00752.00757.005070038331200
2014-05-19756.00757.00752.00752.002230016840600
2014-05-16760.00760.00756.00759.002300017438000
2014-05-15757.00759.00755.00757.001800013628300
2014-05-14759.00761.00755.00758.002280017305800
2014-05-13759.00760.00754.00757.001450010962600
2014-05-12755.00760.00754.00758.003340025298100
2014-05-09755.00756.00750.00755.002630019809100
2014-05-08759.00761.00757.00757.00119009027100
2014-05-07760.00760.00753.00758.003190024177900
2014-05-02758.00759.00750.00759.003890029427200
2014-05-01741.00749.00740.00749.002290017082800
2014-04-30746.00749.00745.00745.002180016279400
2014-04-28745.00747.00744.00745.002460018327200
2014-04-25733.00747.00733.00743.002640019523000
2014-04-24730.00734.00728.00733.00123009000400
2014-04-23728.00731.00724.00729.002790020316200
2014-04-22722.00727.00722.00724.002510018187400
2014-04-21721.00727.00721.00722.002370017167600
2014-04-18727.00727.00718.00721.002360017030400
2014-04-17718.00725.00718.00721.004650033510300
2014-04-16717.00731.00717.00717.00143400103354600
2014-04-15746.00752.00742.00747.0088006579400
2014-04-14741.00747.00738.00746.00111008228000
2014-04-11750.00750.00738.00739.003880028839200
2014-04-10761.00761.00750.00751.001550011669400
2014-04-09757.00759.00751.00751.002090015775700
2014-04-08759.00768.00756.00759.002770021043900
2014-04-07757.00767.00750.00765.006000045434200
2014-04-04762.00771.00761.00767.004160031890800
2014-04-03770.00770.00766.00768.002510019298300
2014-04-02768.00770.00767.00767.002920022440300
2014-04-01770.00770.00762.00769.004220032345000
2014-03-31748.00761.00745.00761.003780028463800
2014-03-28742.00742.00738.00742.001830013551500
2014-03-27737.00739.00735.00737.001490010986100
2014-03-26737.00739.00734.00737.00119008764100
2014-03-25738.00738.00727.00733.001600011710200
2014-03-24715.00737.00715.00726.002210016031300
2014-03-20720.00722.00711.00713.001830013099300
2014-03-19731.00731.00718.00718.002520018175800
2014-03-18723.00731.00723.00726.0062004521500
2014-03-17728.00731.00719.00719.002410017478100
2014-03-14730.00734.00725.00725.003260023771000
2014-03-13740.00743.00737.00737.001410010423400
2014-03-12740.00742.00737.00740.001440010648900
2014-03-11740.00745.00739.00740.001370010165600
2014-03-10755.00755.00735.00740.003010022506100
2014-03-07725.00731.00725.00726.00130009461100
2014-03-06721.00725.00720.00723.003150022738200
2014-03-05726.00739.00726.00727.00132009640400
2014-03-04724.00725.00721.00723.002870020765400
2014-03-03736.00738.00730.00732.001930014135700
2014-02-28740.00740.00735.00736.00104007667400
2014-02-27740.00746.00740.00742.0090006684600
2014-02-26740.00746.00740.00745.0064004758700
2014-02-25745.00745.00736.00740.00119008808500
2014-02-24731.00741.00731.00739.001660012233600
2014-02-21735.00735.00726.00730.00136009923700
2014-02-20730.00739.00728.00728.0081005924300
2014-02-19729.00735.00729.00732.00127009294000
2014-02-18720.00730.00720.00725.002440017713400
2014-02-17714.00726.00712.00716.002580018546000
2014-02-14738.00745.00711.00712.005190037346500
2014-02-13738.00745.00726.00730.003240023812600
2014-02-12750.00759.00746.00749.001590011951400
2014-02-10737.00745.00735.00744.002240016561000
2014-02-07734.00744.00726.00733.002760020227700
2014-02-06729.00729.00709.00725.003330023842600
2014-02-05737.00737.00714.00717.003300023748200
2014-02-04740.00740.00694.00712.007580054412800
2014-02-03750.00755.00750.00750.001600012032500
2014-01-31758.00760.00750.00750.005050038073700
2014-01-30767.00767.00753.00758.004600034947100
2014-01-29762.00770.00762.00768.001620012411500
2014-01-28763.00769.00761.00761.001450011085300
2014-01-27772.00773.00762.00763.003420026195400
2014-01-24783.00787.00777.00778.002960023125300
2014-01-23787.00793.00786.00786.001960015447200
2014-01-22788.00793.00786.00788.002320018285000
2014-01-21787.00793.00787.00788.002480019562000
2014-01-20790.00792.00787.00789.002310018235300
2014-01-17782.00790.00782.00787.002800021987900
2014-01-16790.00793.00786.00788.002440019253800
2014-01-15782.00788.00782.00785.002310018129900
2014-01-14785.00787.00781.00781.003020023671900
2014-01-10786.00789.00786.00787.002370018662300
2014-01-09790.00792.00786.00792.002610020581300
2014-01-08789.00796.00786.00792.002330018407900
2014-01-07792.00793.00785.00788.002810022158300
2014-01-06795.00799.00787.00797.001580012546000

   ※ 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