[2754 JQスタンダード] 東葛ホールディングス 日足 時系列データ

[2754 JQスタンダード] 東葛ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22432.00449.00430.00434.0081003553700
2017-08-21446.00447.00437.00440.0095004214700
2017-08-18456.00456.00450.00450.00112005077800
2017-08-17478.00480.00461.00463.003420016230100
2017-08-16459.00483.00456.00474.004670021745600
2017-08-15444.00461.00444.00455.00202009108000
2017-08-14449.00449.00437.00443.00134005917100
2017-08-10446.00460.00445.00457.002600011845700
2017-08-09440.00458.00433.00454.002760012346500
2017-08-08418.00444.00412.00437.00120005150900
2017-08-07429.00429.00420.00425.0077003276900
2017-08-04432.00432.00425.00429.00600257100
2017-08-03439.00439.00423.00430.0056002392100
2017-08-02437.00437.00437.00437.0020087400
2017-08-01439.00439.00431.00436.00900390000
2017-07-31435.00435.00433.00433.001500651700
2017-07-28430.00435.00430.00435.00400173000
2017-07-27443.00446.00424.00436.00148006533600
2017-07-26435.00439.00435.00439.0056002446100
2017-07-25429.00439.00429.00438.0046001993400
2017-07-24429.00429.00428.00429.001000428700
2017-07-21424.00424.00421.00421.0033001390100
2017-07-20426.00427.00420.00427.0096004050500
2017-07-19426.00426.00425.00425.001000425300
2017-07-18433.00433.00421.00421.0036001528800
2017-07-14418.00425.00418.00425.0025001059000
2017-07-13421.00425.00420.00425.002000844900
2017-07-12425.00425.00421.00421.00500210900
2017-07-11420.00425.00420.00424.001200507000
2017-07-10432.00435.00415.00415.0099004280600
2017-07-07426.00426.00425.00425.00400170200
2017-07-06433.00433.00417.00418.002300971500
2017-07-05424.00431.00424.00431.0081003466400
2017-07-04420.00422.00420.00422.0028001176500
2017-07-03417.00420.00417.00418.0038001589100
2017-06-30414.00415.00411.00415.002200912000
2017-06-29405.00414.00405.00414.001500614700
2017-06-28405.00411.00405.00411.0045001833900
2017-06-27410.00410.00405.00405.0049002005200
2017-06-26402.00407.00402.00407.002000810000
2017-06-23393.00400.00393.00395.001900751700
2017-06-22405.00405.00400.00400.00300121000
2017-06-21400.00405.00398.00405.0030001205700
2017-06-20400.00405.00400.00405.0072002890800
2017-06-19390.00399.00390.00399.0033001305900
2017-06-16390.00390.00390.00390.00500195000
2017-06-15391.00394.00391.00391.00300117600
2017-06-1400
2017-06-1300
2017-06-12392.00396.00391.00391.00700274500
2017-06-09384.00384.00384.00384.0010038400
2017-06-08383.00384.00383.00384.00300115000
2017-06-07390.00390.00390.00390.00800312000
2017-06-06398.00398.00398.00398.0010039800
2017-06-05399.00399.00398.00398.00800318900
2017-06-02391.00394.00391.00391.00400156700
2017-06-01397.00397.00391.00391.00300118500
2017-05-31396.00399.00396.00397.001300516300
2017-05-30400.00403.00394.00395.0051002036700
2017-05-29380.00415.00375.00415.002630010585600
2017-05-26373.00374.00369.00374.0027001001100
2017-05-25371.00373.00371.00373.0020074400
2017-05-24373.00373.00367.00367.001300480500
2017-05-23368.00370.00367.00367.00900331000
2017-05-22366.00367.00366.00367.001000366100
2017-05-19358.00367.00358.00362.00500181500
2017-05-18359.00369.00357.00358.0063002267300
2017-05-17375.00375.00375.00375.00400150000
2017-05-16369.00374.00368.00374.001800671300
2017-05-15368.00374.00368.00370.00500185400
2017-05-12370.00370.00367.00367.002000737400
2017-05-11370.00372.00370.00372.00500185600
2017-05-10376.00376.00376.00376.00500188000
2017-05-09372.00374.00372.00372.001600595500
2017-05-08370.00372.00370.00372.002000740200
2017-05-02376.00376.00373.00373.00800300500
2017-05-01368.00370.00368.00370.0029001070600
2017-04-28357.00357.00357.00357.0010035700
2017-04-27366.00366.00365.00365.0045001646600
2017-04-26358.00367.00358.00363.002300840400
2017-04-25355.00357.00355.00357.002300819100
2017-04-24350.00350.00350.00350.00400140000
2017-04-21345.00360.00345.00354.001500528700
2017-04-20342.00346.00342.00345.00400137900
2017-04-19341.00341.00341.00341.00600204600
2017-04-18344.00344.00341.00343.001100377000
2017-04-17340.00340.00340.00340.0010034000
2017-04-14334.00344.00330.00344.001700567700
2017-04-13339.00339.00333.00334.001400472100
2017-04-12344.00344.00339.00339.00400136400
2017-04-11346.00346.00346.00346.0010034600
2017-04-10336.00344.00336.00344.002800945300
2017-04-07340.00341.00333.00336.0076002561300
2017-04-06347.00347.00340.00341.0060002049800
2017-04-05355.00355.00347.00354.001900667200
2017-04-04371.00371.00350.00354.0049001748000
2017-04-03380.00380.00370.00370.0029001094200
2017-03-31374.00375.00373.00374.00900336300
2017-03-30373.00373.00373.00373.0020074600
2017-03-29371.00380.00371.00373.002400902600
2017-03-28375.00390.00375.00379.0044001673200
2017-03-27386.00386.00374.00374.00115004383200
2017-03-24370.00380.00370.00378.0052001962500
2017-03-23367.00372.00367.00372.002200815000
2017-03-22368.00376.00367.00367.0037001366600
2017-03-2100
2017-03-17372.00373.00370.00372.001400520900
2017-03-16373.00373.00366.00372.00700259800
2017-03-15370.00375.00365.00375.001700627300
2017-03-14377.00377.00369.00376.00500186800
2017-03-13380.00380.00364.00364.0038001400000
2017-03-10380.00383.00375.00375.001100416400
2017-03-09384.00384.00375.00377.00800302800
2017-03-08380.00381.00371.00378.0053002007900
2017-03-07380.00382.00372.00379.0034001279700
2017-03-06363.00380.00363.00374.00137005107100
2017-03-03358.00363.00353.00360.00154005507600
2017-03-02375.00379.00366.00366.0040001483000
2017-03-01386.00390.00371.00374.00196007416400
2017-02-28357.00430.00357.00380.0010150039689300
2017-02-27357.00357.00350.00350.0057002033300
2017-02-24351.00351.00348.00348.0072002507500
2017-02-23354.00354.00351.00351.0041001442300
2017-02-22348.00348.00348.00348.0010034800
2017-02-21349.00349.00348.00349.001800628000
2017-02-20348.00348.00348.00348.001100382800
2017-02-17348.00349.00348.00349.00108003766800
2017-02-16349.00349.00348.00348.0033001149700
2017-02-15349.00349.00349.00349.0010034900
2017-02-14350.00350.00347.00347.00500173800
2017-02-13345.00351.00345.00349.001900662100
2017-02-10349.00349.00345.00345.001500522700
2017-02-09344.00345.00343.00345.0035001205200
2017-02-08338.00345.00338.00345.00600203500
2017-02-07345.00345.00341.00341.001300447400
2017-02-06344.00344.00344.00344.00600206400
2017-02-03337.00339.00337.00339.0044001483000
2017-02-02342.00342.00340.00340.002300784000
2017-02-01340.00343.00340.00343.0020068300
2017-01-31338.00341.00338.00340.00700237300
2017-01-30337.00340.00337.00337.002200747400
2017-01-27343.00343.00338.00340.0072002462500
2017-01-26344.00344.00340.00342.0047001601500
2017-01-25340.00344.00340.00340.001100375900
2017-01-24340.00340.00340.00340.001000340000
2017-01-23337.00340.00336.00340.002900980000
2017-01-20334.00344.00334.00344.0048001613200
2017-01-19333.00336.00333.00333.0057001906900
2017-01-18333.00333.00333.00333.001100366300
2017-01-17336.00336.00330.00330.00120004019300
2017-01-1600
2017-01-1300
2017-01-12339.00339.00339.00339.001000339000
2017-01-11346.00348.00346.00346.002100728600
2017-01-10340.00340.00340.00340.001100374000
2017-01-06340.00343.00340.00343.002000683000
2017-01-05341.00342.00340.00341.0079002688300
2017-01-04338.00338.00338.00338.002200743600
2016-12-30336.00343.00336.00336.0064002168500
2016-12-29338.00339.00336.00339.0073002468000
2016-12-28339.00339.00331.00337.0068002284200
2016-12-27347.00347.00339.00339.0078002705700
2016-12-26341.00344.00339.00339.0057001940000
2016-12-22336.00341.00336.00339.002100713000
2016-12-21339.00339.00335.00335.002700912300
2016-12-20338.00339.00337.00338.0053001791700
2016-12-19337.00338.00335.00336.0077002593400
2016-12-16347.00347.00346.00346.00500173100
2016-12-15340.00346.00340.00346.002900989000
2016-12-14340.00340.00340.00340.0070002380000
2016-12-13341.00341.00340.00340.001800613200
2016-12-12341.00350.00341.00341.0062002118400
2016-12-09342.00348.00340.00340.002800956000
2016-12-08340.00342.00340.00342.001100374200
2016-12-0700
2016-12-0600
2016-12-05345.00345.00345.00345.00500172500
2016-12-02331.00331.00331.00331.0030099300
2016-12-01328.00328.00328.00328.0010032800
2016-11-30325.00325.00325.00325.002300747500
2016-11-29325.00325.00325.00325.00400130000
2016-11-28328.00328.00324.00324.0054001770200
2016-11-25328.00328.00328.00328.00800262400
2016-11-24328.00333.00328.00329.002300756100
2016-11-22333.00333.00316.00326.00102003277900
2016-11-21323.00323.00323.00323.001000323000
2016-11-18326.00326.00326.00326.0050001630000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-11330.00330.00330.00330.001300429000
2016-11-10329.00329.00321.00328.0032001039100
2016-11-09327.00327.00321.00321.001300420900
2016-11-08334.00334.00327.00327.001800593000
2016-11-07345.00345.00345.00345.00500172500
2016-11-04331.00331.00330.00331.003000992000
2016-11-02331.00331.00331.00331.0010033100
2016-11-01339.00339.00339.00339.0020067800
2016-10-31338.00339.00338.00339.00500169300
2016-10-28333.00336.00333.00336.00400134100
2016-10-27348.00349.00332.00332.0055001912400
2016-10-26324.00330.00323.00330.00400130100
2016-10-25347.00353.00332.00332.001900661700
2016-10-24336.00336.00331.00331.00300100000
2016-10-21331.00335.00331.00335.001800599500
2016-10-2000
2016-10-19323.00328.00323.00328.00800259100
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05337.00337.00331.00331.00900301400
2016-10-04322.00322.00321.00321.00600193100
2016-10-03321.00321.00321.00321.0020064200
2016-09-30321.00321.00321.00321.0030096300
2016-09-2900
2016-09-2800
2016-09-27345.00345.00325.00325.0060002046000
2016-09-26313.00336.00313.00336.001700548600
2016-09-23324.00325.00321.00321.00800259500
2016-09-21320.00323.00320.00323.00400128900
2016-09-2000
2016-09-16312.00312.00312.00312.0010031200
2016-09-1500
2016-09-1400
2016-09-13311.00311.00311.00311.0020062200
2016-09-12318.00318.00318.00318.0020063600
2016-09-09318.00318.00318.00318.0010031800
2016-09-08318.00318.00318.00318.00500159000
2016-09-07326.00326.00326.00326.0010032600
2016-09-0600
2016-09-05336.00337.00326.00326.001300435000
2016-09-02322.00322.00322.00322.0010032200
2016-09-01330.00330.00330.00330.001100363000
2016-08-3100
2016-08-30318.00318.00318.00318.0020063600
2016-08-29338.00338.00325.00325.0058001956500
2016-08-26329.00330.00321.00330.002100682100
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22308.00308.00308.00308.001000308000
2016-08-19306.00306.00306.00306.0010030600
2016-08-18305.00305.00305.00305.0010030500
2016-08-1700

   ※ 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