[2714 JQスタンダード] プラマテルズ 日足 時系列データ

[2714 JQスタンダード] プラマテルズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17865.00865.00832.00857.006030051567800
2017-11-16790.00878.00787.00847.008350069239800
2017-11-15830.00830.00764.00778.00145900115125700
2017-11-14854.00856.00833.00839.002940024756500
2017-11-13885.00889.00845.00854.006610056807200
2017-11-10858.00908.00858.00890.003940034759400
2017-11-09910.00910.00856.00880.005670049999800
2017-11-08899.00910.00870.00908.004500040168800
2017-11-07916.00939.00871.00888.009280083545500
2017-11-06984.001023.00909.00915.00168100161178500
2017-11-02913.00997.00908.00984.00201200192605100
2017-11-01932.00933.00889.00899.009530086740400
2017-10-31864.001002.00852.00909.00540600496718800
2017-10-30843.00865.00824.00864.00283800238642700
2017-10-27903.00929.00892.00913.00128200116571900
2017-10-26859.00912.00859.00892.008920078542700
2017-10-25870.00898.00840.00855.00120700105343600
2017-10-24826.00868.00822.00858.0010870092288600
2017-10-23805.00822.00805.00821.002360019208500
2017-10-20802.00813.00797.00802.003600028889200
2017-10-19813.00824.00802.00807.003090025104300
2017-10-18837.00837.00801.00809.004570037260200
2017-10-17824.00847.00820.00836.004980041563400
2017-10-16820.00843.00812.00828.007390061483500
2017-10-13820.00822.00796.00816.005100041224100
2017-10-12807.00830.00806.00825.004120033743800
2017-10-11805.00815.00800.00802.001860014954500
2017-10-10810.00820.00802.00805.002120017210300
2017-10-06765.00802.00765.00795.003300025839100
2017-10-05789.00790.00756.00773.006080046939200
2017-10-04815.00818.00785.00793.004930039401500
2017-10-03816.00830.00815.00815.003360027546700
2017-10-02818.00830.00810.00818.003220026372500
2017-09-29818.00821.00812.00813.001680013715800
2017-09-28820.00833.00806.00828.004260034808800
2017-09-27795.00825.00795.00822.002750022385800
2017-09-26815.00816.00797.00810.003300026602400
2017-09-25779.00820.00779.00811.004130033079800
2017-09-22799.00799.00766.00781.004070031741400
2017-09-21796.00810.00785.00797.004780037948400
2017-09-20814.00816.00761.00797.0010630084605800
2017-09-19840.00846.00823.00831.00119800100261600
2017-09-15790.00825.00789.00816.008450068179700
2017-09-14793.00795.00770.00777.003520027550400
2017-09-13800.00826.00792.00798.005310042877600
2017-09-12762.00810.00751.00805.007970062618600
2017-09-11777.00777.00753.00754.002980022816500
2017-09-08759.00770.00740.00746.002420018260600
2017-09-07720.00772.00720.00755.005440040523100
2017-09-06690.00720.00680.00703.005130035738300
2017-09-05753.00756.00703.00720.0010370075414500
2017-09-04792.00799.00754.00759.008790068230800
2017-09-01780.00856.00772.00792.00460900373007500
2017-08-31716.00742.00716.00735.005060036904600
2017-08-30715.00715.00701.00710.0092006501500
2017-08-29691.00720.00691.00708.002340016519700
2017-08-28712.00712.00687.00695.002070014445400
2017-08-25705.00712.00697.00707.002110014866400
2017-08-24698.00705.00684.00705.002520017481800
2017-08-23713.00713.00702.00705.001550010962400
2017-08-22717.00723.00701.00706.003370024015200
2017-08-21698.00747.00696.00728.006430046504500
2017-08-18709.00709.00673.00704.006280044008200
2017-08-17682.00719.00673.00712.00225500156226800
2017-08-16637.00655.00632.00650.005780037259700
2017-08-15616.00622.00611.00619.00124007657000
2017-08-14612.00612.00590.00601.003280019722200
2017-08-10620.00630.00617.00630.002580016123900
2017-08-09633.00640.00622.00628.002470015537100
2017-08-08636.00637.00628.00632.00108006837300
2017-08-07627.00641.00626.00639.002240014135000
2017-08-04636.00640.00624.00627.003100019560600
2017-08-03630.00657.00626.00636.004940031645300
2017-08-02620.00640.00613.00633.004360027194500
2017-08-01637.00645.00600.00625.0014640090684500
2017-07-31666.00687.00637.00647.00312100206284100
2017-07-28652.00707.00652.00707.001240200854688700
2017-07-27600.00607.00584.00607.003290019671200
2017-07-26587.00600.00573.00595.004360025643300
2017-07-25567.00593.00567.00593.003750021729900
2017-07-24557.00569.00553.00566.003100017370200
2017-07-21541.00556.00529.00553.0010040054147800
2017-07-20637.00637.00546.00547.00707900431875900
2017-07-19543.00545.00537.00537.00155008379300
2017-07-18529.00541.00529.00539.001980010616800
2017-07-14523.00530.00523.00525.0040002106900
2017-07-13520.00524.00514.00523.00172008966300
2017-07-12518.00519.00518.00519.0071003678500
2017-07-11515.00517.00515.00517.0034001754200
2017-07-10511.00517.00509.00515.00103005260000
2017-07-07510.00517.00505.00515.0034001737000
2017-07-06510.00511.00509.00510.00500254900
2017-07-05514.00515.00495.00511.0068003419700
2017-07-04513.00514.00513.00514.0023001181500
2017-07-03511.00513.00507.00513.0022001122200
2017-06-30513.00513.00506.00511.0071003615400
2017-06-29511.00512.00510.00512.001200613900
2017-06-28511.00512.00507.00511.001700865500
2017-06-27513.00513.00508.00511.00700357900
2017-06-26510.00514.00507.00513.0056002854700
2017-06-23513.00515.00506.00511.0069003526000
2017-06-22509.00512.00508.00511.0035001782700
2017-06-21514.00518.00508.00509.0073003735900
2017-06-20512.00514.00510.00514.0034001739300
2017-06-19508.00512.00503.00512.0065003304400
2017-06-16503.00508.00502.00508.0053002675200
2017-06-15503.00508.00497.00503.0091004572900
2017-06-14505.00508.00504.00508.0032001616600
2017-06-13503.00505.00502.00505.0055002769600
2017-06-12505.00505.00486.00503.0092004597200
2017-06-09505.00505.00494.00501.0095004748000
2017-06-08508.00510.00504.00505.0060003038600
2017-06-07504.00505.00504.00504.0067003376900
2017-06-06513.00513.00501.00507.0047002377200
2017-06-05513.00514.00503.00514.0091004620800
2017-06-02514.00516.00505.00515.0099005079700
2017-06-01503.00510.00503.00510.0076003855100
2017-05-31500.00502.00500.00501.0056002805700
2017-05-30497.00497.00495.00497.0083004114300
2017-05-29493.00500.00493.00497.0039001944300
2017-05-26489.00494.00489.00493.0074003633500
2017-05-25496.00496.00492.00494.0034001683700
2017-05-24499.00499.00494.00496.0052002579500
2017-05-23493.00499.00493.00496.0055002721000
2017-05-22493.00494.00485.00487.0093004570900
2017-05-19488.00488.00482.00484.00129006286600
2017-05-18478.00488.00468.00488.00123005841400
2017-05-17484.00485.00480.00483.00109005255700
2017-05-16497.00497.00482.00488.0094004593200
2017-05-15502.00511.00487.00495.002340011693400
2017-05-12525.00525.00508.00511.002590013327400
2017-05-11519.00528.00502.00518.008260042990700
2017-05-10494.00508.00487.00508.004550022710700
2017-05-09477.00498.00477.00494.004580022496800
2017-05-08470.00476.00470.00474.0062002929600
2017-05-02464.00470.00464.00468.00103004790800
2017-05-01469.00469.00465.00469.0046002148700
2017-04-28455.00482.00455.00469.00170007996100
2017-04-27461.00461.00456.00457.0051002339300
2017-04-26452.00459.00452.00455.0042001913400
2017-04-25449.00452.00443.00452.0039001735600
2017-04-24454.00454.00449.00449.0037001668700
2017-04-21446.00449.00446.00449.00600268500
2017-04-20447.00448.00446.00446.002200982900
2017-04-19442.00449.00442.00447.001800800800
2017-04-18441.00446.00441.00445.00900399300
2017-04-17438.00441.00438.00441.00600264000
2017-04-14442.00442.00437.00441.00600264400
2017-04-13431.00439.00431.00435.0053002294400
2017-04-12451.00451.00441.00443.0049002174200
2017-04-11446.00450.00446.00448.001700762500
2017-04-10448.00451.00448.00451.00103004621000
2017-04-07442.00449.00442.00445.0043001914400
2017-04-06449.00450.00443.00449.0054002412400
2017-04-05455.00455.00446.00450.0091004099700
2017-04-04459.00459.00448.00457.0096004339800
2017-04-03455.00459.00455.00459.0041001875500
2017-03-31454.00461.00454.00459.0043001971400
2017-03-30463.00463.00459.00459.001200551700
2017-03-29459.00463.00456.00463.0049002256400
2017-03-28473.00474.00460.00464.00118005539100
2017-03-27475.00480.00472.00473.003000014266100
2017-03-24465.00476.00464.00473.00163007681800
2017-03-23465.00466.00463.00466.0031001440200
2017-03-22457.00465.00455.00462.00162007459400
2017-03-21460.00463.00459.00463.0092004234900
2017-03-17463.00464.00456.00460.0054002494700
2017-03-16456.00461.00456.00460.0042001928700
2017-03-15454.00460.00452.00460.00147006706700
2017-03-14455.00457.00455.00457.0032001456400
2017-03-13455.00456.00454.00455.0060002730300
2017-03-10451.00453.00450.00453.0038001716600
2017-03-09448.00453.00448.00453.0063002841600
2017-03-08446.00449.00446.00447.0043001929700
2017-03-07442.00448.00442.00446.0080003555000
2017-03-06450.00450.00436.00448.005820025766800
2017-03-03449.00452.00445.00447.00146006537700
2017-03-02454.00455.00443.00455.002990013405600
2017-03-01456.00456.00446.00451.00150006759400
2017-02-28457.00460.00450.00456.002350010674500
2017-02-27451.00460.00440.00458.002700012097900
2017-02-24450.00452.00445.00445.0073003279900
2017-02-23447.00451.00440.00447.00184008188200
2017-02-22449.00451.00449.00449.0026001170500
2017-02-21450.00450.00445.00449.0096004302300
2017-02-20452.00452.00445.00449.00144006454800
2017-02-17448.00452.00445.00452.0060002688900
2017-02-16447.00448.00443.00445.0075003344100
2017-02-15445.00447.00436.00447.00184008088400
2017-02-14441.00445.00440.00445.0024001061400
2017-02-13445.00446.00440.00440.0060002651800
2017-02-10444.00446.00437.00442.00177007796700
2017-02-09444.00445.00439.00443.0056002469600
2017-02-08447.00447.00439.00444.00135005949600
2017-02-07445.00447.00445.00446.00500223000
2017-02-06448.00449.00448.00448.0042001882100
2017-02-03444.00451.00443.00443.00102004566200
2017-02-02443.00444.00443.00443.001500664900
2017-02-01446.00446.00440.00444.0072003174900
2017-01-31445.00447.00445.00446.0026001160300
2017-01-30443.00446.00443.00446.0028001245600
2017-01-27445.00446.00441.00442.0044001953500
2017-01-26448.00448.00445.00445.001200536400
2017-01-25447.00448.00445.00448.001000446900
2017-01-24450.00450.00440.00446.0036001609200
2017-01-23442.00445.00442.00445.001200531900
2017-01-20440.00441.00437.00437.0036001581100
2017-01-19439.00440.00439.00440.001100483200
2017-01-18440.00441.00436.00441.0023001010400
2017-01-17439.00442.00439.00440.0036001587300
2017-01-16445.00446.00440.00440.0025001108800
2017-01-13446.00447.00442.00445.0039001733900
2017-01-12446.00447.00444.00446.0039001736500
2017-01-11444.00449.00444.00446.0031001381700
2017-01-10447.00449.00441.00444.00128005710000
2017-01-06442.00444.00441.00444.0034001503300
2017-01-05440.00445.00440.00444.0046002040400
2017-01-04437.00440.00437.00439.0062002718000
2016-12-30435.00437.00435.00436.00700305100
2016-12-29436.00438.00435.00438.0035001530300
2016-12-28443.00443.00436.00436.0035001541700
2016-12-27434.00438.00431.00435.0067002911700
2016-12-26439.00439.00434.00434.0023001006800
2016-12-22435.00437.00435.00437.001100479300
2016-12-21436.00437.00434.00434.001800784100
2016-12-20433.00437.00433.00436.0076003304000
2016-12-19435.00435.00430.00433.00109004718700
2016-12-16430.00433.00430.00432.0062002673300
2016-12-15430.00433.00428.00430.0078003351400
2016-12-14431.00432.00430.00431.0072003101300
2016-12-13429.00432.00429.00432.0064002753000
2016-12-12432.00432.00426.00429.0080003430100
2016-12-09427.00430.00427.00428.0036001544500
2016-12-08426.00430.00426.00430.0059002521300
2016-12-07424.00427.00424.00426.0066002812600
2016-12-06424.00424.00423.00424.0058002458800
2016-12-05420.00424.00419.00424.00171007190800
2016-12-02420.00422.00419.00419.00103004325400
2016-12-01427.00436.00416.00419.004330018266300
2016-11-30425.00428.00424.00426.0045001911800
2016-11-29427.00427.00424.00424.002200934900
2016-11-28426.00426.00424.00424.00900382800
2016-11-25422.00426.00421.00424.0064002707700
2016-11-24424.00429.00424.00424.00115004881700
2016-11-22428.00428.00423.00424.002200939900
2016-11-21428.00428.00423.00423.0044001868600
2016-11-18422.00422.00419.00422.001200504900
2016-11-17422.00423.00418.00422.002000839200
2016-11-16423.00423.00422.00422.001700718300
2016-11-15417.00422.00417.00422.00600252700

   ※ 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