[2721 JQスタンダード] ジェイホールディングス 日足 時系列データ

[2721 JQスタンダード] ジェイホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131044.001044.00999.001017.002700027240000
2017-12-121040.001062.00990.001031.00102900105797600
2017-12-11952.001035.00952.001033.009920099094700
2017-12-08925.00937.00914.00935.002130019731100
2017-12-07906.00925.00900.00913.001320012006700
2017-12-06921.00926.00899.00911.002470022458700
2017-12-05910.00932.00885.00931.002790025298300
2017-12-04960.00960.00910.00911.004960045822600
2017-12-01960.00960.00927.00940.002920027463000
2017-11-30920.00966.00900.00937.007120065399800
2017-11-29940.001014.00921.00931.00265100257073400
2017-11-28901.00901.00846.00870.007480065182500
2017-11-27887.00929.00868.00913.00169000151290400
2017-11-24772.00841.00765.00828.00165200134563500
2017-11-22726.00729.00721.00729.0062004500000
2017-11-21719.00720.00700.00720.00139009806200
2017-11-20718.00719.00702.00719.0040002848400
2017-11-17720.00730.00710.00711.001400010033900
2017-11-16748.00757.00713.00727.001540011248700
2017-11-15752.00789.00725.00737.005160038633000
2017-11-14797.00839.00784.00839.004190034069500
2017-11-13796.00805.00779.00790.00101008031900
2017-11-10806.00806.00775.00798.00100007922300
2017-11-09828.00830.00801.00805.001590012956800
2017-11-08805.00820.00790.00818.002070016624500
2017-11-07815.00845.00815.00816.002720022501600
2017-11-06814.00839.00791.00800.004910040147400
2017-11-02800.00818.00800.00814.003200025861500
2017-11-01798.00809.00780.00805.003670029221600
2017-10-31779.00796.00774.00796.003000023636000
2017-10-30770.00775.00770.00774.0048003699700
2017-10-27759.00770.00753.00765.00118008953200
2017-10-26755.00769.00752.00769.0060004539800
2017-10-25783.00783.00763.00763.001730013367800
2017-10-24788.00797.00778.00778.001300010276300
2017-10-23784.00788.00771.00784.001480011551100
2017-10-20790.00791.00760.00776.003180024685700
2017-10-19742.00788.00740.00780.003410026050000
2017-10-18743.00745.00741.00741.0023001706800
2017-10-17744.00747.00741.00744.0016001190400
2017-10-16746.00750.00745.00745.0026001944600
2017-10-13744.00746.00742.00746.0045003344600
2017-10-12751.00752.00737.00746.0084006234200
2017-10-11758.00758.00749.00751.0014001053100
2017-10-10752.00759.00740.00753.0083006186600
2017-10-06742.00759.00742.00751.0092006922400
2017-10-05745.00752.00740.00742.0047003497600
2017-10-04749.00754.00740.00745.0031002310400
2017-10-03755.00788.00715.00757.006340047901400
2017-10-02760.00760.00747.00755.0071005368800
2017-09-29740.00743.00735.00742.0049003625600
2017-09-28731.00741.00728.00741.0037002720900
2017-09-27722.00734.00720.00734.0067004875100
2017-09-26730.00742.00727.00728.0052003831500
2017-09-25730.00733.00725.00729.0034002476300
2017-09-22746.00746.00725.00730.0030002196800
2017-09-21740.00747.00731.00747.0096007055100
2017-09-20753.00753.00720.00746.002030014928800
2017-09-19720.00758.00720.00753.002350017509700
2017-09-15714.00722.00714.00715.0028002004800
2017-09-14730.00730.00712.00712.001490010751700
2017-09-13715.00747.00712.00737.00121008793500
2017-09-12714.00714.00708.00710.0043003060700
2017-09-11702.00703.00700.00702.0036002527100
2017-09-08692.00696.00692.00696.0036002499100
2017-09-07697.00714.00692.00703.0095006648100
2017-09-06672.00706.00672.00696.002620017941500
2017-09-05771.00772.00712.00716.004960036778700
2017-09-04789.00798.00766.00772.003150024572800
2017-09-01777.00790.00777.00783.001400010970700
2017-08-31773.00802.00771.00781.003350026383000
2017-08-30791.00805.00767.00769.004140032387200
2017-08-29772.00795.00763.00784.005440042277200
2017-08-28800.00803.00775.00781.003180024993600
2017-08-25811.00813.00795.00800.002400019244200
2017-08-24804.00825.00786.00822.003570028844100
2017-08-23834.00845.00801.00810.006070049468300
2017-08-22883.00921.00840.00841.008670075360700
2017-08-21876.00883.00835.00874.00161200138913100
2017-08-18885.001060.00852.00910.00532200504346800
2017-08-171030.001050.00901.00930.00942900919782000
2017-08-16910.00910.00910.00910.002920026572000
2017-08-15760.00760.00760.00760.001510011476000
2017-08-14666.00667.00651.00660.00106006977500
2017-08-10660.00679.00655.00666.001580010509600
2017-08-09661.00666.00660.00666.0032002122500
2017-08-08660.00664.00660.00664.0035002316500
2017-08-07663.00666.00661.00661.0028001856700
2017-08-04651.00662.00651.00662.00102006706500
2017-08-03660.00660.00651.00651.0053003471200
2017-08-02656.00664.00656.00661.0043002834700
2017-08-01656.00663.00656.00656.0031002041900
2017-07-31664.00669.00651.00666.00105006915100
2017-07-28670.00674.00651.00669.00147009736300
2017-07-27678.00686.00673.00673.0086005830000
2017-07-26671.00677.00656.00676.001650011065100
2017-07-25659.00674.00645.00671.00145009585100
2017-07-24639.00653.00639.00649.00104006702100
2017-07-21628.00640.00627.00633.0055003491700
2017-07-20634.00635.00627.00630.00104006556300
2017-07-19636.00637.00631.00636.0049003107200
2017-07-18642.00647.00635.00635.0085005427600
2017-07-14643.00643.00637.00637.0056003583600
2017-07-13645.00645.00643.00643.0029001865900
2017-07-12641.00647.00641.00647.0033002125400
2017-07-11648.00649.00644.00644.0071004590200
2017-07-10648.00649.00641.00645.0050003220600
2017-07-07648.00648.00643.00646.0027001743500
2017-07-06649.00650.00646.00650.001000648900
2017-07-05642.00650.00642.00648.0040002577300
2017-07-04655.00655.00645.00650.0061003962500
2017-07-03649.00653.00643.00652.0063004094000
2017-06-30650.00653.00642.00649.0046002967800
2017-06-29659.00659.00643.00645.0060003904800
2017-06-28655.00655.00640.00642.0058003758300
2017-06-27668.00668.00650.00655.0087005737500
2017-06-26655.00655.00653.00655.0017001112900
2017-06-23661.00662.00639.00661.0093006071800
2017-06-22631.00668.00631.00659.002930019086700
2017-06-21631.00635.00627.00630.0036002269300
2017-06-20627.00640.00627.00635.0060003805700
2017-06-19639.00640.00622.00634.0091005729500
2017-06-16624.00626.00624.00625.0030001875300
2017-06-15630.00630.00620.00624.00107006685900
2017-06-14643.00643.00631.00631.0030001900000
2017-06-13636.00640.00627.00636.0052003298600
2017-06-12641.00643.00635.00638.0049003133100
2017-06-09641.00650.00635.00641.0053003401100
2017-06-08646.00670.00639.00639.001590010383900
2017-06-07630.00638.00622.00638.00131008257600
2017-06-06647.00649.00632.00637.00115007377800
2017-06-05668.00668.00653.00653.0039002569700
2017-06-02661.00662.00648.00658.00136008906100
2017-06-01659.00668.00655.00660.0070004632100
2017-05-31666.00670.00660.00669.0047003125300
2017-05-30673.00673.00664.00664.0036002400300
2017-05-29660.00673.00660.00672.001860012393200
2017-05-26667.00667.00650.00653.002580016891700
2017-05-25696.00696.00642.00658.005830038737900
2017-05-24698.00707.00686.00698.002670018585400
2017-05-23688.00709.00688.00694.00135009398600
2017-05-22690.00710.00680.00693.002250015577600
2017-05-19712.00712.00680.00685.001820012591400
2017-05-18681.00719.00662.00703.003890026791500
2017-05-17726.00726.00688.00703.002250015819500
2017-05-16678.00735.00678.00711.00196900136739600
2017-05-15785.00837.00747.00828.008580069430100
2017-05-12747.00772.00723.00772.002580019237700
2017-05-11769.00774.00745.00745.001930014609600
2017-05-10791.00800.00762.00769.002140016591800
2017-05-09830.00830.00752.00805.004020031867100
2017-05-08838.00860.00797.00806.006810056307100
2017-05-02768.00899.00760.00823.00197400164866200
2017-05-01720.00767.00715.00755.004790035560200
2017-04-28716.00717.00698.00714.001570011121400
2017-04-27735.00735.00713.00717.001610011705800
2017-04-26690.00738.00690.00728.005120036969900
2017-04-25670.00690.00669.00690.002230015204200
2017-04-24677.00688.00670.00671.00111007488600
2017-04-21701.00702.00676.00677.001640011256500
2017-04-20705.00715.00704.00704.0069004885600
2017-04-19701.00720.00701.00710.0055003906800
2017-04-18699.00720.00699.00707.00131009273100
2017-04-17688.00716.00688.00705.0077005390400
2017-04-14678.00700.00678.00691.00107007385200
2017-04-13673.00690.00653.00687.004240028507400
2017-04-12702.00703.00681.00683.002060014251100
2017-04-11720.00720.00705.00706.00112007964800
2017-04-10740.00740.00726.00729.00111008140900
2017-04-07736.00736.00712.00718.00111008042000
2017-04-06724.00737.00720.00721.001580011436900
2017-04-05740.00753.00724.00746.002080015323200
2017-04-04763.00763.00726.00730.003240023960700
2017-04-03794.00794.00760.00763.002270017502200
2017-03-31768.00797.00755.00780.005640043868600
2017-03-30810.00830.00769.00772.007590060169500
2017-03-29771.00820.00762.00801.008390066242300
2017-03-28786.00787.00765.00770.004950038398100
2017-03-27818.00818.00778.00779.009620076416600
2017-03-24888.00903.00812.00822.00240000202485100
2017-03-231010.001013.00873.00903.00236600221491100
2017-03-22980.001032.00966.001028.00135400136552500
2017-03-21967.001004.00952.00998.00142800140374900
2017-03-17924.00967.00915.00967.008050075002500
2017-03-16903.00977.00898.00939.00209900196717300
2017-03-15932.00935.00902.00913.004900044876200
2017-03-14929.00929.00897.00923.006130055802000
2017-03-13929.00944.00911.00911.0010170093823700
2017-03-10973.001010.00955.00958.008580083549700
2017-03-091001.001001.00951.00973.00120300116438100
2017-03-081020.001106.00996.00999.00549700576419700
2017-03-071020.001050.00991.00991.00340300344449100
2017-03-061089.001108.001060.001070.00252900272833900
2017-03-031190.001278.001131.001220.00532600634084200
2017-03-021470.001477.001201.001256.0010007001330482600
2017-03-011320.001380.001241.001380.009501001251145500
2017-02-281060.001080.001012.001080.0010187001075568100
2017-02-27773.00930.00765.00930.00318700280293700
2017-02-24826.00862.00742.00780.00781500629325100
2017-02-23810.00870.00782.00870.0014244001185391000
2017-02-22720.00720.00691.00720.00888700635716100
2017-02-21620.00620.00620.00620.0013120081344000
2017-02-20520.00520.00520.00520.0031001612000
2017-02-17440.00440.00440.00440.00300132000
2017-02-16435.00436.00435.00436.001200522100
2017-02-15426.00434.00426.00434.00600256400
2017-02-14434.00440.00434.00440.00500218900
2017-02-13432.00438.00432.00438.00600260000
2017-02-10420.00431.00420.00431.00400169300
2017-02-0900
2017-02-08430.00430.00425.00425.0056002393100
2017-02-07425.00430.00425.00429.00800342900
2017-02-06422.00429.00422.00429.001200510700
2017-02-03430.00430.00423.00423.00500212900
2017-02-02424.00432.00424.00432.0020085600
2017-02-01428.00428.00427.00427.001500641300
2017-01-3100
2017-01-3000
2017-01-27427.00427.00427.00427.0010042700
2017-01-26431.00431.00431.00431.0010043100
2017-01-25438.00439.00438.00439.00800350900
2017-01-24425.00425.00425.00425.0010042500
2017-01-23430.00430.00430.00430.0010043000
2017-01-20437.00437.00437.00437.0020087400
2017-01-19432.00432.00431.00431.00300129400
2017-01-18438.00440.00423.00440.002100906500
2017-01-17440.00440.00431.00438.00400174000
2017-01-16435.00450.00430.00440.001000439200
2017-01-13436.00437.00436.00437.001100480100
2017-01-12434.00434.00434.00434.00700303800
2017-01-11434.00434.00422.00432.0024001024700
2017-01-10426.00438.00426.00430.001200516300
2017-01-06420.00426.00420.00426.00700295100
2017-01-05430.00430.00420.00420.0025001062300
2017-01-04427.00457.00416.00440.0086003748900
2016-12-30427.00427.00419.00419.001000426200
2016-12-29416.00429.00416.00429.001200506500
2016-12-28416.00416.00416.00416.0010041600
2016-12-27411.00411.00407.00407.00800327800
2016-12-26415.00415.00411.00411.001500621100
2016-12-2200
2016-12-21418.00429.00416.00416.0041001717200
2016-12-20429.00429.00418.00418.00900381700
2016-12-19422.00425.00422.00425.00400169600
2016-12-16417.00419.00417.00419.00500208900
2016-12-15436.00436.00420.00420.0045001924300
2016-12-14427.00435.00426.00435.002000861000
2016-12-13434.00435.00434.00435.00900390700
2016-12-12433.00433.00433.00433.0020086600
2016-12-09426.00430.00418.00430.0043001826300

   ※ 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