[2479 JQグロース] ジェイテック 日足 時系列データ

[2479 JQグロース] ジェイテック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21232.00232.00226.00229.005390012275800
2017-07-20228.00236.00228.00230.0010020023274800
2017-07-19226.00227.00222.00227.005860013202200
2017-07-18234.00234.00229.00229.005810013388100
2017-07-14237.00237.00228.00234.0010590024587400
2017-07-13235.00238.00235.00236.009360022121800
2017-07-12233.00236.00233.00233.004840011343800
2017-07-11234.00234.00231.00234.006150014305000
2017-07-10234.00235.00232.00234.00279006502600
2017-07-07234.00234.00231.00233.00325007557900
2017-07-06233.00234.00232.00234.00374008712400
2017-07-05236.00237.00233.00235.005490012894000
2017-07-04236.00240.00236.00237.0011760027887300
2017-07-03239.00248.00237.00243.007050017135000
2017-06-30236.00244.00234.00238.0010420024749000
2017-06-29237.00242.00235.00238.004550010807900
2017-06-28244.00244.00236.00237.0012160029101800
2017-06-27240.00244.00239.00243.006260015056100
2017-06-26238.00243.00237.00240.004360010447600
2017-06-23248.00249.00239.00241.008330020342300
2017-06-22245.00247.00242.00246.0017950043899700
2017-06-21238.00243.00238.00242.007720018554000
2017-06-20238.00241.00238.00240.004740011343900
2017-06-19238.00242.00236.00238.005650013491200
2017-06-16239.00240.00237.00239.007270017323800
2017-06-15235.00240.00234.00235.00365008623500
2017-06-14238.00238.00235.00235.007460017642600
2017-06-13230.00242.00228.00240.0023440055430200
2017-06-12230.00232.00225.00230.00376008607300
2017-06-09230.00233.00229.00231.00214004944300
2017-06-08228.00231.00227.00229.00402009211100
2017-06-07228.00230.00224.00228.006100013814600
2017-06-06233.00233.00225.00228.005750013110900
2017-06-05230.00234.00230.00233.005660013166300
2017-06-02228.00233.00225.00232.0011680026758200
2017-06-01220.00231.00220.00227.0016100036400800
2017-05-31223.00224.00221.00221.005780012849500
2017-05-30227.00228.00223.00225.0012180027426400
2017-05-29230.00233.00228.00229.008600019807400
2017-05-26236.00236.00232.00233.00336007834900
2017-05-25232.00236.00232.00234.004600010748600
2017-05-24232.00235.00232.00235.004950011561000
2017-05-23232.00233.00230.00232.005870013585500
2017-05-22231.00235.00231.00235.004420010292500
2017-05-19231.00233.00229.00232.00346007983900
2017-05-18227.00233.00226.00231.005730013082900
2017-05-17238.00238.00235.00235.00408009616900
2017-05-16231.00238.00231.00237.00388009135700
2017-05-15232.00233.00229.00232.007350017006200
2017-05-12236.00239.00233.00233.006330014844400
2017-05-11239.00240.00236.00236.005970014213100
2017-05-10250.00250.00237.00238.0029560071332300
2017-05-09254.00257.00253.00254.0016250041499200
2017-05-08265.00265.00251.00253.00429500110285500
2017-05-02243.00250.00243.00249.0010360025577400
2017-05-01244.00251.00240.00245.008100019760000
2017-04-28246.00251.00240.00241.0017980044013300
2017-04-27245.00283.00243.00249.001493100386713300
2017-04-26227.00245.00226.00242.0017480041679500
2017-04-25222.00227.00222.00226.00287006445400
2017-04-24226.00227.00222.00222.00284006337000
2017-04-21226.00228.00224.00226.00249005619000
2017-04-20229.00229.00223.00226.004430010027100
2017-04-19223.00230.00223.00230.00311007072600
2017-04-18222.00226.00220.00225.00404009003600
2017-04-17213.00220.00213.00217.007540016360600
2017-04-14212.00220.00211.00213.006270013496400
2017-04-13204.00214.00204.00213.0010380021518000
2017-04-12220.00220.00210.00212.009650020661100
2017-04-11231.00233.00224.00224.006380014539700
2017-04-10226.00233.00226.00230.00430009848200
2017-04-07227.00232.00222.00228.007290016547100
2017-04-06239.00241.00227.00231.008120018825300
2017-04-05241.00242.00238.00240.00386009244400
2017-04-04244.00246.00240.00241.006240015147000
2017-04-03247.00249.00244.00244.004850011931500
2017-03-31239.00253.00234.00247.0017630043094200
2017-03-30238.00240.00236.00236.00390009256900
2017-03-29236.00240.00236.00240.00274006534500
2017-03-28238.00242.00238.00238.00249005959300
2017-03-27240.00240.00237.00238.00316007518300
2017-03-24235.00239.00235.00238.00192004554800
2017-03-23237.00239.00234.00235.004730011179300
2017-03-22236.00239.00235.00235.008360019780800
2017-03-21249.00249.00242.00242.0012510030661600
2017-03-17253.00255.00249.00250.008300020875800
2017-03-16253.00254.00251.00253.00364009186500
2017-03-15254.00257.00252.00252.007360018718800
2017-03-14253.00254.00252.00254.004960012542200
2017-03-13256.00258.00253.00253.005640014404800
2017-03-10257.00259.00256.00256.006080015607100
2017-03-09255.00259.00255.00259.006260016060200
2017-03-08257.00258.00255.00255.006120015674300
2017-03-07258.00260.00257.00258.005630014531600
2017-03-06259.00260.00256.00260.006420016542900
2017-03-03258.00259.00256.00258.007030018090400
2017-03-02258.00260.00257.00258.004460011522600
2017-03-01258.00258.00254.00257.005980015292200
2017-02-28256.00258.00255.00257.0010250026264200
2017-02-27262.00262.00257.00258.006070015700800
2017-02-24262.00262.00259.00261.004490011714300
2017-02-23262.00262.00260.00262.004600012007900
2017-02-22258.00264.00257.00261.0014650038268000
2017-02-21259.00259.00257.00257.005090013119500
2017-02-20258.00259.00254.00259.008770022519900
2017-02-17253.00259.00251.00256.0012680032464100
2017-02-16257.00257.00253.00253.006410016326100
2017-02-15259.00259.00255.00256.006500016670900
2017-02-14258.00259.00255.00255.0011630029813900
2017-02-13251.00258.00251.00255.0012320031314200
2017-02-10252.00254.00251.00251.006710016895200
2017-02-09249.00254.00249.00250.006970017510500
2017-02-08253.00253.00247.00251.0011780029425000
2017-02-07256.00256.00251.00251.0010290026082000
2017-02-06258.00258.00253.00256.009780024939600
2017-02-03257.00258.00250.00255.0024960063541500
2017-02-02270.00270.00255.00259.00406800106238400
2017-02-01268.00273.00263.00270.00656100176624000
2017-01-31295.00299.00287.00299.00408400120331900
2017-01-30296.00301.00288.00296.00382600113444700
2017-01-27293.00294.00285.00289.0015460044624300
2017-01-26291.00295.00285.00292.0025600074376400
2017-01-25282.00290.00278.00286.00472300135080500
2017-01-24276.00280.00274.00278.0015630043243200
2017-01-23268.00280.00266.00275.0012770034912700
2017-01-20270.00271.00264.00267.0010700028552300
2017-01-19272.00273.00267.00268.0011950032181000
2017-01-18270.00274.00268.00271.0010440028246200
2017-01-17270.00274.00267.00268.008830023838100
2017-01-16276.00277.00269.00269.007210019635500
2017-01-13269.00275.00269.00273.006760018391700
2017-01-12275.00278.00265.00267.0021610058474300
2017-01-11285.00288.00271.00271.0025630071231500
2017-01-10290.00292.00284.00287.0027840080114100
2017-01-06279.00290.00275.00284.00490400138608000
2017-01-05262.00282.00262.00279.00825300226478600
2017-01-04261.00269.00259.00262.0015190039890500
2016-12-30254.00259.00252.00259.006350016234900
2016-12-29260.00262.00255.00255.004980012787300
2016-12-28254.00262.00250.00259.0014760037892000
2016-12-27253.00259.00253.00254.0012680032344000
2016-12-26251.00264.00249.00255.0018770048248300
2016-12-22261.00262.00249.00250.0033470085181200
2016-12-21267.00271.00255.00271.0028080073692600
2016-12-20267.00268.00260.00263.0015350040363400
2016-12-19268.00271.00263.00267.0016540044146800
2016-12-16273.00275.00265.00265.0028480076335000
2016-12-15275.00293.00274.00277.00752300212405500
2016-12-14265.00273.00262.00268.0029580078593500
2016-12-13266.00268.00261.00265.0025910068353400
2016-12-12266.00272.00264.00270.0023410062728600
2016-12-09276.00279.00263.00266.00619100167002800
2016-12-08290.00291.00275.00281.0032580091686100
2016-12-07294.00299.00283.00291.00384800111802600
2016-12-06299.00317.00293.00296.001094700332443800
2016-12-05294.00300.00277.00291.001083400311652400
2016-12-02305.00316.00297.00299.00866500264621000
2016-12-01330.00359.00305.00305.0046138001555447700
2016-11-30341.00355.00316.00324.0038655001287638400
2016-11-29291.00349.00287.00346.0056381001790575200
2016-11-28282.00303.00275.00293.002760400807456600
2016-11-25301.00306.00272.00281.001860000537092600
2016-11-24292.00327.00285.00313.0073352002285850000
2016-11-22261.00305.00257.00293.0070412002041939500
2016-11-21249.00260.00247.00250.00541600137516500
2016-11-18246.00251.00244.00246.0022680056010800
2016-11-17243.00252.00243.00244.0024740060897400
2016-11-16246.00259.00242.00246.00643900160439600
2016-11-15245.00261.00240.00241.001140800285223700
2016-11-14232.00240.00230.00239.0024840057978600
2016-11-11247.00247.00229.00234.0027560065024500
2016-11-10247.00255.00238.00242.00544400133575400
2016-11-09258.00259.00224.00235.001050600252551600
2016-11-08252.00292.00252.00258.0073105002001339800
2016-11-07251.00256.00239.00245.001010900247694500
2016-11-04264.00298.00253.00254.0062133001745131100
2016-11-02276.00278.00252.00253.001342600351082500
2016-11-01286.00312.00274.00290.0037582001101919800
2016-10-31272.00329.00268.00292.00150163004575584300
2016-10-28304.00313.00258.00267.0038616001151907900
2016-10-27223.00250.00220.00233.002530200586889700
2016-10-26204.00280.00204.00240.0098505002484784100
2016-10-25204.00209.00200.00204.0019040038824200
2016-10-24203.00204.00201.00203.00213004310100
2016-10-21206.00206.00201.00203.00429008692300
2016-10-20200.00206.00199.00205.005720011555700
2016-10-19201.00201.00197.00200.00390007731400
2016-10-18199.00201.00198.00199.00145002891300
2016-10-17200.00200.00197.00199.00164003245500
2016-10-14200.00201.00198.00200.00360007159000
2016-10-13199.00201.00198.00200.00335006679400
2016-10-12202.00202.00199.00199.00349007008600
2016-10-11204.00205.00202.00204.00446009056600
2016-10-07205.00208.00200.00203.008550017294800
2016-10-06203.00210.00202.00207.006230012855600
2016-10-05200.00205.00198.00203.00423008523000
2016-10-04203.00204.00198.00203.007130014348200
2016-10-03198.00205.00195.00205.009220018379200
2016-09-30194.00195.00193.00194.00162003139200
2016-09-29192.00197.00192.00196.00296005762700
2016-09-28190.00192.00189.00191.00206003914500
2016-09-27191.00193.00190.00190.00303005777900
2016-09-26194.00198.00191.00192.006680012978200
2016-09-23192.00193.00191.00192.00106002032500
2016-09-21192.00192.00189.00191.0097001847900
2016-09-20190.00192.00188.00190.00282005362600
2016-09-16187.00191.00187.00190.00166003131400
2016-09-15190.00191.00182.00187.00447008320300
2016-09-14195.00196.00190.00190.00250004811100
2016-09-13194.00197.00191.00195.00243004742800
2016-09-12194.00196.00191.00192.00457008825300
2016-09-09193.00197.00192.00197.007090013831000
2016-09-08193.00194.00192.00193.00265005112000
2016-09-07190.00194.00190.00192.00370007110700
2016-09-06190.00193.00188.00189.00424008069800
2016-09-05191.00192.00188.00191.00386007351600
2016-09-02187.00192.00186.00189.00313005901900
2016-09-01187.00192.00184.00185.005420010137000
2016-08-31184.00187.00183.00187.00302005575900
2016-08-30186.00186.00183.00185.00126002321400
2016-08-29184.00187.00184.00185.00108001998700
2016-08-26185.00185.00183.00184.00157002896500
2016-08-25182.00185.00182.00185.00239004378900
2016-08-24184.00186.00182.00182.00166003054800
2016-08-23183.00185.00182.00185.00261004787900
2016-08-22181.00187.00181.00184.00524009609400
2016-08-19183.00187.00183.00184.00463008534500
2016-08-18185.00188.00184.00187.00147002729900
2016-08-17187.00188.00185.00185.00151002810100
2016-08-16189.00190.00185.00185.00319005977900
2016-08-15183.00191.00183.00189.00451008446600
2016-08-12183.00185.00182.00184.00327006004400
2016-08-10185.00185.00181.00183.00285005187900
2016-08-09182.00185.00182.00182.00315005758000
2016-08-08188.00188.00184.00184.00380007054300
2016-08-05186.00190.00186.00188.00328006160200
2016-08-04186.00188.00185.00186.00158002946200
2016-08-03186.00192.00183.00187.009490017745000
2016-08-02188.00192.00187.00189.00377007116800
2016-08-01190.00193.00183.00189.0010950020439500
2016-07-29190.00198.00186.00194.0026220050327400
2016-07-28186.00208.00185.00186.0043000083025500
2016-07-27182.00185.00182.00184.00203003720800
2016-07-26187.00187.00183.00183.00400007383900
2016-07-25185.00188.00184.00188.0082001525800
2016-07-22184.00186.00183.00186.00135002479300
2016-07-21184.00186.00182.00184.00220004035700
2016-07-20186.00186.00181.00183.00169003084800
2016-07-19188.00188.00181.00185.005600010305500
2016-07-15187.00188.00185.00186.00242004507500

   ※ 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