[2493 JQスタンダード] イーサポートリンク 日足 時系列データ

[2493 JQスタンダード] イーサポートリンク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111035.001036.001031.001032.002720028120900
2017-12-081036.001037.001032.001035.003030031342300
2017-12-071056.001056.001038.001040.004180043771600
2017-12-061081.001082.001056.001059.003190034166000
2017-12-051098.001098.001081.001082.002290024949700
2017-12-041108.001110.001099.001100.002390026367600
2017-12-011110.001114.001104.001110.002500027706700
2017-11-301122.001125.001115.001115.002050022969300
2017-11-291130.001132.001125.001127.001240013994400
2017-11-281137.001139.001129.001129.002170024626800
2017-11-271150.001151.001140.001140.001950022354500
2017-11-241151.001152.001147.001150.001970022648200
2017-11-221152.001155.001151.001151.0083009563700
2017-11-211153.001157.001152.001153.0073008425000
2017-11-201160.001160.001153.001153.0062007161300
2017-11-171158.001166.001158.001161.0028003248500
2017-11-161152.001163.001150.001156.00880010157000
2017-11-151173.001173.001150.001152.002350027303200
2017-11-141176.001176.001171.001174.0043005048900
2017-11-131174.001177.001171.001172.0076008918600
2017-11-101175.001175.001170.001171.0051005982000
2017-11-091175.001175.001169.001173.001430016760200
2017-11-081180.001182.001172.001177.001170013766000
2017-11-071175.001179.001172.001175.001180013865400
2017-11-061183.001183.001178.001182.001320015586300
2017-11-021189.001189.001183.001183.00850010086400
2017-11-011190.001191.001187.001187.00960011413700
2017-10-311190.001193.001188.001188.00890010590200
2017-10-301188.001190.001188.001190.0070008324600
2017-10-271190.001191.001187.001188.0080009514300
2017-10-261182.001188.001181.001187.001060012543800
2017-10-251180.001182.001180.001180.0061007202100
2017-10-241179.001182.001179.001182.0076008969500
2017-10-231179.001182.001179.001179.0077009090300
2017-10-201183.001185.001179.001179.001220014418600
2017-10-191175.001184.001175.001182.0064007547500
2017-10-181180.001185.001178.001178.0043005075300
2017-10-171187.001190.001180.001181.001210014322700
2017-10-161198.001198.001183.001189.001160013799200
2017-10-131199.001202.001194.001198.00860010302100
2017-10-121194.001198.001193.001196.0081009683100
2017-10-111204.001204.001191.001193.0079009451600
2017-10-101206.001209.001200.001201.001190014329400
2017-10-061251.001252.001192.001215.007050086282600
2017-10-051166.001168.001165.001166.0047005482300
2017-10-041167.001168.001163.001166.0084009792100
2017-10-031165.001165.001161.001164.0069008025000
2017-10-021156.001162.001156.001162.00990011470400
2017-09-291156.001160.001156.001156.0061007058800
2017-09-281157.001160.001156.001157.0060006944700
2017-09-271158.001161.001157.001158.00870010077800
2017-09-261160.001161.001158.001159.00980011364800
2017-09-251162.001165.001160.001160.00870010107700
2017-09-221166.001167.001162.001162.001000011648600
2017-09-211170.001171.001168.001168.0051005963700
2017-09-201169.001172.001166.001172.0079009237700
2017-09-191180.001180.001165.001172.001940022812700
2017-09-151178.001180.001176.001179.0046005417500
2017-09-141176.001180.001176.001178.00870010244500
2017-09-131177.001180.001177.001179.0050005889600
2017-09-121176.001182.001173.001176.001600018830500
2017-09-111186.001187.001178.001178.001280015133300
2017-09-081193.001193.001188.001188.0061007259400
2017-09-071197.001199.001193.001193.0052006213900
2017-09-061213.001213.001191.001197.001610019338300
2017-09-051219.001220.001216.001219.0056006819500
2017-09-041227.001227.001218.001219.00920011246000
2017-09-011227.001228.001225.001227.0054006621500
2017-08-311231.001232.001227.001227.0080009835800
2017-08-301235.001237.001231.001232.0061007522600
2017-08-291237.001238.001235.001236.0035004327000
2017-08-281239.001240.001237.001239.0028003467500
2017-08-251243.001243.001239.001239.0029003600700
2017-08-241240.001241.001239.001240.0030003719400
2017-08-231241.001242.001240.001241.0031003845300
2017-08-221241.001243.001240.001241.0038004716100
2017-08-211243.001245.001241.001243.0046005718200
2017-08-181245.001245.001243.001244.0029003607600
2017-08-171245.001247.001244.001245.0028003484900
2017-08-161245.001248.001245.001245.0054006726400
2017-08-151245.001248.001245.001245.0030003738300
2017-08-141247.001247.001245.001245.0059007352000
2017-08-101248.001249.001246.001247.0038004741300
2017-08-091249.001251.001248.001248.0053006617900
2017-08-081251.001251.001249.001249.0046005749800
2017-08-071250.001251.001248.001249.0061007622400
2017-08-041249.001251.001248.001251.0048005995700
2017-08-031250.001250.001248.001249.0056006993500
2017-08-021249.001251.001249.001250.0047005873000
2017-08-011254.001254.001249.001251.00950011880100
2017-07-311251.001252.001250.001250.0039004879600
2017-07-281256.001257.001251.001251.0034004262000
2017-07-271258.001260.001252.001256.0079009914800
2017-07-261260.001260.001251.001257.0066008275000
2017-07-251252.001297.001250.001251.005140065027600
2017-07-241253.001254.001252.001252.0059007391900
2017-07-211251.001253.001250.001253.0055006884100
2017-07-201251.001252.001250.001250.0063007880100
2017-07-191252.001253.001251.001251.0044005506800
2017-07-181253.001253.001251.001252.0053006634400
2017-07-141253.001256.001251.001255.0055006894100
2017-07-131253.001254.001251.001252.0043005385400
2017-07-121255.001255.001252.001253.0022002755900
2017-07-111255.001256.001253.001254.0055006902200
2017-07-101253.001253.001250.001253.0058007258100
2017-07-071252.001255.001251.001253.0044005509400
2017-07-061261.001263.001253.001254.00800010060100
2017-07-051266.001268.001264.001268.0059007468100
2017-07-041274.001274.001264.001264.00920011672000
2017-07-031264.001274.001264.001272.001990025221900
2017-06-301252.001253.001250.001251.0039004879500
2017-06-291251.001254.001250.001250.0046005755500
2017-06-281251.001253.001250.001251.0042005254300
2017-06-271252.001254.001251.001251.0051006386300
2017-06-261250.001254.001250.001254.0062007757800
2017-06-231250.001253.001250.001251.0071008885300
2017-06-221251.001252.001250.001250.0073009130000
2017-06-211250.001252.001250.001251.00930011627800
2017-06-201251.001252.001250.001250.00880011008300
2017-06-191250.001251.001250.001250.0069008626300
2017-06-161251.001253.001250.001252.0074009258000
2017-06-151253.001253.001251.001251.0059007386300
2017-06-141256.001256.001252.001254.0071008899200
2017-06-131255.001257.001253.001256.00900011294100
2017-06-121260.001260.001256.001256.0070008806800
2017-06-091260.001262.001259.001260.0069008694000
2017-06-081264.001264.001260.001263.0052006562000
2017-06-071263.001265.001260.001264.00860010847200
2017-06-061267.001267.001263.001263.0058007333400
2017-06-051265.001267.001264.001265.00930011765000
2017-06-021268.001269.001265.001265.001500019002300
2017-06-011267.001268.001265.001268.001240015701000
2017-05-311271.001271.001267.001267.0068008626900
2017-05-301267.001271.001266.001271.001460018511300
2017-05-291250.001279.001250.001269.006540082537000
2017-05-261341.001343.001340.001340.003600048283900
2017-05-251342.001343.001341.001341.002110028317400
2017-05-241342.001344.001342.001343.001280017183800
2017-05-231344.001345.001342.001342.001320017735600
2017-05-221345.001347.001343.001345.001240016682400
2017-05-191345.001345.001342.001344.0061008196500
2017-05-181345.001347.001341.001343.001270017072800
2017-05-171347.001348.001345.001348.0059007944500
2017-05-161349.001349.001345.001347.00750010100000
2017-05-151348.001349.001346.001346.00780010507300
2017-05-121348.001350.001345.001346.001080014553500
2017-05-111348.001350.001347.001350.00820011058000
2017-05-101347.001349.001345.001348.001050014142000
2017-05-091342.001346.001342.001345.001100014783200
2017-05-081342.001344.001340.001340.001410018919000
2017-05-021333.001342.001333.001342.0053007095900
2017-05-011326.001342.001326.001336.0057007602600
2017-04-281339.001342.001330.001330.001670022294700
2017-04-271335.001337.001333.001336.0063008407600
2017-04-261334.001340.001332.001339.00860011487600
2017-04-251325.001335.001324.001329.0073009702400
2017-04-241318.001323.001318.001323.0060007920500
2017-04-211325.001325.001320.001321.0027003571000
2017-04-201324.001324.001321.001322.0028003703800
2017-04-191323.001323.001313.001321.0059007791300
2017-04-181300.001308.001300.001308.0041005346800
2017-04-171297.001298.001288.001298.0035004525600
2017-04-141297.001298.001283.001284.0043005551500
2017-04-131290.001290.001280.001280.0053006804300
2017-04-121302.001302.001290.001291.00800010363600
2017-04-111305.001305.001300.001302.0035004557800
2017-04-101305.001311.001298.001305.0064008331000
2017-04-071288.001301.001288.001301.0070009070800
2017-04-061327.001333.001283.001288.002880037543300
2017-04-051346.001346.001326.001341.001030013775900
2017-04-041352.001360.001341.001341.00990013358100
2017-04-031346.001351.001345.001350.001050014152900
2017-03-311350.001360.001345.001346.001460019728000
2017-03-301349.001359.001340.001340.002620035324300
2017-03-291315.001350.001311.001337.003790050403200
2017-03-281310.001312.001306.001312.001330017418700
2017-03-271310.001310.001301.001309.001220015944800
2017-03-241300.001301.001298.001300.0058007537000
2017-03-231299.001301.001298.001298.0044005716900
2017-03-221299.001302.001298.001298.0055007148600
2017-03-211299.001301.001296.001301.00940012210900
2017-03-171298.001299.001296.001298.0059007655400
2017-03-161298.001298.001296.001297.0047006094400
2017-03-151300.001300.001296.001299.0052006752700
2017-03-141297.001299.001296.001299.0052006745600
2017-03-131297.001299.001295.001297.0064008298200
2017-03-101298.001299.001294.001298.0048006224500
2017-03-091295.001298.001293.001294.0037004790700
2017-03-081295.001295.001292.001293.0064008277500
2017-03-071286.001292.001286.001292.0068008764000
2017-03-061283.001288.001283.001286.0069008870400
2017-03-031277.001285.001277.001283.001440018445400
2017-03-021279.001281.001278.001278.001010012920700
2017-03-011281.001281.001278.001279.00830010621000
2017-02-281282.001285.001279.001282.00790010118900
2017-02-271297.001297.001281.001286.002100027076500
2017-02-241302.001303.001298.001302.001450018852800
2017-02-231307.001310.001301.001306.00970012666700
2017-02-221310.001311.001307.001308.0069009029500
2017-02-211309.001310.001307.001310.0069009031200
2017-02-201310.001311.001307.001308.0062008112900
2017-02-171315.001315.001307.001310.00880011553000
2017-02-161305.001307.001302.001304.0055007173100
2017-02-151304.001307.001303.001304.0070009132700
2017-02-141299.001303.001299.001301.0071009233900
2017-02-131300.001303.001297.001299.0074009619400
2017-02-101301.001303.001296.001300.001320017148800
2017-02-091285.001294.001282.001292.0072009277800
2017-02-081272.001279.001270.001279.00870011074100
2017-02-071278.001278.001269.001270.00930011830100
2017-02-061281.001285.001277.001278.001750022403500
2017-02-031291.001291.001283.001283.00820010551600
2017-02-021297.001298.001290.001290.001130014625400
2017-02-011296.001297.001290.001297.001090014107500
2017-01-311310.001313.001295.001300.001530019930500
2017-01-301300.001314.001300.001314.001810023609700
2017-01-271275.001299.001275.001299.002730035193900
2017-01-261251.001270.001251.001268.003220040507800
2017-01-251299.001299.001253.001264.006880087263000
2017-01-241340.001340.001301.001303.004280056145800
2017-01-231371.001375.001350.001351.003330045299400
2017-01-201399.001399.001380.001382.003340046390400
2017-01-191420.001425.001402.001402.003750052929200
2017-01-181450.001451.001439.001440.002130030808700
2017-01-171451.001454.001450.001451.002330033813900
2017-01-161450.001480.001450.001465.006630096650500
2017-01-131522.001528.001521.001528.0047007162900
2017-01-121526.001526.001521.001524.0052007926300
2017-01-111530.001531.001527.001529.0062009480200
2017-01-101531.001533.001525.001530.00940014376700
2017-01-061508.001522.001508.001522.001220018482600
2017-01-051507.001510.001504.001508.0059008890600
2017-01-041500.001510.001500.001508.00750011288600
2016-12-301500.001500.001498.001499.0060008998100
2016-12-291497.001499.001496.001498.0039005840200
2016-12-281492.001497.001492.001497.0047007020900
2016-12-271495.001497.001492.001492.001870027942300
2016-12-261497.001498.001495.001496.002350035165600
2016-12-221498.001500.001497.001498.00950014229400
2016-12-211499.001502.001498.001498.001470022040300
2016-12-201499.001499.001497.001499.0066009887700
2016-12-191497.001500.001496.001498.001360020368700
2016-12-161499.001500.001497.001497.00740011085900
2016-12-151497.001499.001497.001497.00760011383400
2016-12-141497.001499.001497.001497.00830012431300
2016-12-131497.001498.001496.001497.00880013171400
2016-12-121500.001500.001496.001496.00920013783300
2016-12-091497.001500.001496.001499.00850012728500
2016-12-081500.001501.001497.001498.001110016634700
2016-12-071500.001502.001498.001500.001210018145000

   ※ 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