[2481 JQスタンダード] タウンニュース社 日足 時系列データ

[2481 JQスタンダード] タウンニュース社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17419.00422.00417.00420.002100879800
2017-11-16426.00426.00416.00419.0036001515400
2017-11-15428.00428.00417.00426.002300969700
2017-11-14415.00427.00412.00426.0046001916200
2017-11-13418.00418.00416.00416.00600250300
2017-11-10414.00422.00412.00422.0028001161400
2017-11-09421.00421.00412.00412.00139005802900
2017-11-08424.00424.00422.00422.0026001099300
2017-11-0700
2017-11-06430.00430.00427.00427.001500643700
2017-11-02428.00429.00427.00429.001300556400
2017-11-01427.00429.00426.00429.001400598400
2017-10-31427.00427.00424.00424.00400170300
2017-10-30425.00426.00423.00424.0038001611000
2017-10-27432.00433.00425.00433.001700733300
2017-10-26435.00435.00422.00433.0074003212400
2017-10-25429.00438.00429.00436.002000866200
2017-10-24427.00427.00423.00423.00700297700
2017-10-23430.00430.00422.00425.001200510300
2017-10-20428.00429.00427.00427.0035001497000
2017-10-19432.00432.00428.00430.0051002192800
2017-10-18434.00434.00428.00428.00300129600
2017-10-17435.00435.00427.00427.001200516100
2017-10-16433.00434.00427.00427.0044001897700
2017-10-13434.00434.00430.00434.001900823800
2017-10-12437.00437.00426.00435.0026001117200
2017-10-11431.00440.00431.00431.0097004234500
2017-10-10435.00435.00430.00430.002200946500
2017-10-06430.00437.00430.00430.002000867400
2017-10-05427.00436.00427.00435.0029001257500
2017-10-04427.00428.00426.00428.00600256200
2017-10-03423.00433.00423.00430.0058002490200
2017-10-02418.00422.00418.00421.0034001430100
2017-09-29419.00420.00416.00416.0086003586700
2017-09-28418.00420.00416.00416.001800753100
2017-09-27415.00415.00414.00414.0020082900
2017-09-26418.00418.00416.00416.002300960200
2017-09-25417.00418.00416.00418.00700291900
2017-09-22416.00417.00416.00417.00300125000
2017-09-21416.00418.00416.00418.0062002581600
2017-09-20416.00416.00416.00416.0010041600
2017-09-19417.00418.00417.00417.001000417400
2017-09-15416.00417.00413.00413.0030001248300
2017-09-14415.00416.00413.00416.0026001079900
2017-09-13416.00416.00415.00415.00600249300
2017-09-12417.00417.00417.00417.00300125100
2017-09-1100
2017-09-08410.00410.00410.00410.0010041000
2017-09-0700
2017-09-06410.00410.00410.00410.001000410000
2017-09-05412.00417.00411.00411.001500617600
2017-09-04416.00416.00412.00412.0030001243300
2017-09-01418.00418.00418.00418.00400167200
2017-08-31414.00418.00414.00418.001000415400
2017-08-30414.00414.00414.00414.00400165600
2017-08-29412.00412.00412.00412.00700288400
2017-08-28409.00412.00409.00412.00500205300
2017-08-25407.00410.00407.00408.0034001384700
2017-08-24413.00413.00411.00411.00400165000
2017-08-23411.00413.00409.00413.001400574200
2017-08-22409.00409.00409.00409.00300122700
2017-08-21409.00409.00407.00407.002400979000
2017-08-18411.00412.00407.00407.0045001840000
2017-08-1700
2017-08-16412.00412.00412.00412.00600247200
2017-08-15412.00412.00410.00412.0028001152400
2017-08-14419.00419.00407.00416.0062002553300
2017-08-10415.00415.00413.00415.001800745500
2017-08-09421.00421.00415.00415.0026001086200
2017-08-08417.00421.00417.00421.0066002756000
2017-08-07414.00415.00414.00415.00600248500
2017-08-04419.00419.00419.00419.001000419000
2017-08-03416.00417.00416.00417.00700291500
2017-08-02417.00417.00414.00415.0033001369800
2017-08-01414.00414.00414.00414.0020082800
2017-07-31413.00414.00413.00414.0029001197800
2017-07-28419.00419.00418.00418.0020083700
2017-07-27418.00419.00415.00419.001600666900
2017-07-26420.00421.00415.00415.0029001212400
2017-07-25421.00421.00420.00420.00700294600
2017-07-24424.00424.00424.00424.0020084800
2017-07-21419.00422.00419.00422.001500632300
2017-07-20420.00420.00419.00419.00700293900
2017-07-19421.00421.00420.00420.0020084100
2017-07-18420.00420.00415.00419.001000419300
2017-07-14418.00419.00414.00414.0024001000000
2017-07-13415.00416.00415.00416.00600249100
2017-07-12416.00416.00414.00414.00500207600
2017-07-11415.00417.00411.00411.001800744700
2017-07-10413.00414.00413.00414.00500206600
2017-07-07413.00413.00410.00411.0032001317500
2017-07-06416.00416.00411.00412.0038001571300
2017-07-05418.00418.00415.00415.0041001707300
2017-07-04420.00421.00418.00419.0036001509100
2017-07-03427.00427.00417.00422.00108004539700
2017-06-30423.00463.00423.00427.005710024823500
2017-06-29423.00423.00415.00420.0027001127600
2017-06-28431.00431.00422.00423.00104004448200
2017-06-27440.00442.00435.00442.002880012663300
2017-06-26440.00440.00437.00437.0029001274500
2017-06-23443.00443.00436.00440.0077003392400
2017-06-22426.00443.00426.00435.00204008990000
2017-06-21424.00427.00423.00425.0044001866400
2017-06-20428.00430.00422.00423.00137005830000
2017-06-19428.00431.00423.00428.0064002726700
2017-06-16424.00428.00421.00422.001600680000
2017-06-15427.00427.00423.00424.00800340500
2017-06-14426.00426.00421.00426.001000425000
2017-06-13418.00425.00418.00419.0066002792400
2017-06-12414.00418.00414.00415.001000416200
2017-06-09418.00418.00412.00414.0030001243300
2017-06-08418.00418.00415.00416.001800748800
2017-06-07419.00420.00418.00418.001200503300
2017-06-06418.00418.00418.00418.001100459800
2017-06-05415.00418.00415.00418.00600250100
2017-06-02418.00420.00415.00415.001700706900
2017-06-01419.00420.00415.00415.0070002920200
2017-05-31423.00423.00420.00422.0026001096100
2017-05-30420.00430.00418.00430.0043001808300
2017-05-29414.00420.00414.00420.0035001462700
2017-05-26413.00415.00412.00413.002300950200
2017-05-25415.00415.00413.00413.00600248200
2017-05-24414.00414.00408.00413.00900371000
2017-05-2300
2017-05-22408.00409.00408.00409.0020081700
2017-05-19405.00408.00405.00408.0020081300
2017-05-18409.00411.00403.00403.0029001180400
2017-05-17408.00408.00408.00408.002300938400
2017-05-16411.00419.00410.00410.002000829800
2017-05-15411.00411.00411.00411.0010041100
2017-05-12414.00414.00410.00412.00800330100
2017-05-11405.00414.00405.00414.00700286900
2017-05-10411.00412.00403.00403.0042001706500
2017-05-09410.00411.00405.00409.0036001465900
2017-05-08420.00420.00406.00410.0083003420900
2017-05-02423.00423.00420.00420.00400168300
2017-05-01409.00422.00409.00420.002200920100
2017-04-28411.00411.00411.00411.0010041100
2017-04-27415.00415.00413.00413.002200910100
2017-04-26415.00415.00413.00414.00700290000
2017-04-25415.00415.00412.00412.00400165500
2017-04-24412.00413.00412.00413.00800330200
2017-04-21411.00411.00411.00411.00400164400
2017-04-20411.00411.00410.00411.00600246500
2017-04-19414.00417.00414.00417.00400166200
2017-04-18415.00415.00408.00408.00700287000
2017-04-17410.00410.00410.00410.0010041000
2017-04-14411.00411.00411.00411.0010041100
2017-04-13418.00418.00416.00416.00400166600
2017-04-12420.00420.00410.00410.001600661200
2017-04-11435.00435.00433.00433.001800782800
2017-04-1000
2017-04-07407.00411.00407.00411.0028001140800
2017-04-06416.00416.00413.00415.001100455900
2017-04-05418.00420.00418.00420.001500628900
2017-04-04425.00425.00415.00419.001800760200
2017-04-03424.00424.00421.00424.001200507700
2017-03-31418.00424.00418.00419.001800756500
2017-03-30411.00416.00411.00413.001100454200
2017-03-29409.00416.00409.00409.0027001117300
2017-03-28421.00421.00411.00411.001400582500
2017-03-27432.00432.00420.00422.0038001616100
2017-03-24417.00423.00415.00423.001200500600
2017-03-23417.00418.00417.00417.00900375600
2017-03-22418.00432.00418.00420.0044001862000
2017-03-21423.00423.00420.00423.0076003210000
2017-03-17434.00438.00423.00423.002000865600
2017-03-16435.00435.00422.00430.001500641700
2017-03-15440.00440.00438.00438.001200527000
2017-03-14445.00445.00440.00440.00500221800
2017-03-13440.00447.00440.00447.001800796900
2017-03-10439.00440.00439.00440.001000439400
2017-03-09445.00446.00432.00436.001500660400
2017-03-08445.00446.00440.00442.001400621100
2017-03-07436.00460.00436.00445.00114005118500
2017-03-06441.00441.00430.00431.0097004261900
2017-03-03453.00453.00440.00446.0089003977700
2017-03-02454.00460.00437.00437.003340014972200
2017-03-01421.00501.00421.00462.004830022669700
2017-02-28422.00423.00420.00421.001900801100
2017-02-27423.00423.00422.00422.002000845800
2017-02-24422.00423.00422.00423.0026001098600
2017-02-23421.00423.00420.00423.0046001934900
2017-02-22421.00421.00421.00421.0010042100
2017-02-2100
2017-02-20424.00428.00424.00428.001000426300
2017-02-17424.00424.00423.00423.00600254200
2017-02-16422.00422.00419.00421.001000421300
2017-02-1500
2017-02-14417.00419.00417.00419.002200920000
2017-02-13416.00419.00416.00419.00700292300
2017-02-10420.00420.00417.00417.001000417900
2017-02-09423.00423.00420.00420.00600253500
2017-02-08420.00420.00420.00420.0010042000
2017-02-07420.00424.00419.00423.001000421000
2017-02-06426.00426.00418.00418.0024001012400
2017-02-03424.00424.00418.00418.001300544600
2017-02-02420.00425.00414.00425.0037001550300
2017-02-01420.00420.00420.00420.001200504000
2017-01-31416.00424.00416.00424.001000419100
2017-01-30417.00425.00411.00425.0077003231000
2017-01-27430.00430.00425.00425.001000428600
2017-01-26428.00430.00427.00427.0042001799600
2017-01-25435.00435.00427.00427.0027001162400
2017-01-24422.00435.00422.00435.001000430100
2017-01-23427.00427.00425.00425.001400597400
2017-01-20427.00427.00415.00426.0038001599800
2017-01-19417.00427.00417.00427.0020084400
2017-01-18420.00422.00417.00417.0041001725600
2017-01-17424.00426.00422.00422.001200508300
2017-01-16425.00425.00424.00424.002200934300
2017-01-13423.00423.00423.00423.00600253800
2017-01-12435.00435.00425.00425.00500216000
2017-01-11430.00435.00425.00435.002300994100
2017-01-10410.00440.00410.00430.00182007712100
2017-01-06409.00409.00396.00403.0045001804500
2017-01-05407.00407.00406.00407.00400162600
2017-01-04396.00407.00396.00407.0060002386800
2016-12-30398.00398.00396.00396.00300119000
2016-12-29405.00408.00399.00399.0036001438300
2016-12-2800
2016-12-27402.00405.00401.00405.001400562800
2016-12-26400.00408.00396.00402.0069002778400
2016-12-22397.00397.00393.00395.0026001026800
2016-12-21400.00400.00399.00399.001900758800
2016-12-20393.00399.00393.00399.001200476000
2016-12-19397.00397.00396.00397.0031001228700
2016-12-1600
2016-12-15397.00397.00393.00393.001000396200
2016-12-14395.00398.00391.00391.0068002677100
2016-12-13390.00393.00388.00388.001100428700
2016-12-12398.00398.00390.00390.0045001774800
2016-12-09395.00395.00395.00395.001100434500
2016-12-08391.00391.00391.00391.00400156400
2016-12-07393.00393.00388.00388.00900350600
2016-12-06385.00385.00385.00385.0020077000
2016-12-05392.00392.00384.00385.001000387300
2016-12-02389.00389.00384.00384.0037001424700
2016-12-01394.00394.00386.00388.0043001680900
2016-11-30384.00386.00384.00386.00500192600
2016-11-29384.00385.00383.00385.00800307500
2016-11-28386.00386.00383.00383.0027001036100
2016-11-25390.00390.00382.00385.0030001155900
2016-11-24393.00393.00389.00390.001200467500
2016-11-22383.00393.00383.00393.00800312200
2016-11-21391.00391.00382.00386.002400931000
2016-11-18381.00389.00379.00383.00600230600
2016-11-17389.00389.00378.00378.0031001187000
2016-11-16379.00381.00379.00381.002000759400
2016-11-15377.00377.00376.00376.0020075300

   ※ 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