[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 
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
2016-08-16305.00305.00305.00305.00600183000
2016-08-1500
2016-08-12310.00310.00310.00310.0020062000
2016-08-10310.00310.00310.00310.0010031000
2016-08-09308.00312.00303.00303.0038001171000
2016-08-08324.00344.00322.00322.0034001151200
2016-08-05332.00337.00324.00324.001100366100
2016-08-04316.00316.00316.00316.00500158000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29340.00340.00340.00340.0020068000
2016-07-2800
2016-07-27344.00347.00333.00338.00120004122500
2016-07-26323.00328.00323.00328.002200714600
2016-07-25318.00323.00318.00323.0049001576900
2016-07-2200
2016-07-21302.00312.00302.00312.00700212800
2016-07-2000
2016-07-1900
2016-07-15295.00295.00295.00295.0050001475000
2016-07-1400
2016-07-13296.00300.00296.00300.001500446000
2016-07-12293.00295.00293.00294.0042001231900
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05317.00317.00317.00317.00900285300
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27301.00302.00301.00301.0058001746300
2016-06-24297.00297.00286.00286.003300960900
2016-06-2300
2016-06-22306.00306.00306.00306.001200367200
2016-06-21306.00306.00306.00306.0010030600
2016-06-20306.00306.00306.00306.00800244800
2016-06-1700
2016-06-16309.00309.00309.00309.0010030900
2016-06-15316.00316.00292.00300.002200659400
2016-06-14315.00315.00315.00315.0020063000
2016-06-13308.00308.00308.00308.0020061600
2016-06-10308.00308.00308.00308.0010030800
2016-06-0900
2016-06-08314.00314.00314.00314.0010031400
2016-06-07314.00314.00314.00314.005810018243400
2016-06-06314.00314.00314.00314.00600188400
2016-06-0300
2016-06-02310.00310.00308.00308.00500154200
2016-06-01321.00321.00321.00321.0010032100
2016-05-3100
2016-05-3000
2016-05-27323.00323.00306.00306.0056001799400
2016-05-26320.00320.00312.00312.00500157700
2016-05-25312.00322.00312.00322.001500481300
2016-05-24311.00311.00311.00311.0020062200
2016-05-23311.00311.00311.00311.0020062200
2016-05-20311.00311.00311.00311.0010031100
2016-05-19311.00311.00311.00311.0010031100
2016-05-1800
2016-05-17302.00302.00300.00300.0030090200
2016-05-16310.00310.00300.00300.001500456500
2016-05-1300
2016-05-1200
2016-05-11323.00323.00323.00323.0020064600
2016-05-10324.00324.00323.00324.001600517900
2016-05-0900
2016-05-06326.00326.00326.00326.00600195600
2016-05-0200
2016-04-2800
2016-04-27331.00331.00328.00328.0053001753700
2016-04-26315.00315.00315.00315.001500472500
2016-04-25306.00315.00305.00315.00900277200
2016-04-22317.00319.00303.00303.00600186300
2016-04-21300.00300.00300.00300.0030090000
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-13292.00292.00292.00292.001000292000
2016-04-12291.00291.00291.00291.001000291000
2016-04-1100
2016-04-0800
2016-04-07292.00292.00292.00292.001000292000
2016-04-06293.00293.00293.00293.001000293000
2016-04-05309.00310.00294.00294.0045001347300
2016-04-0400
2016-04-01294.00295.00294.00294.003000883000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28303.00305.00300.00305.0060001810000
2016-03-25299.00299.00299.00299.002000598000
2016-03-24302.00303.00301.00301.003000906000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14297.00297.00297.00297.001000297000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29296.00296.00296.00296.002000592000
2016-02-26290.00290.00282.00282.003000854000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22284.00284.00284.00284.001000284000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15284.00284.00284.00284.001000284000
2016-02-12284.00284.00284.00284.002000568000
2016-02-1000
2016-02-0900
2016-02-08301.00301.00301.00301.001000301000
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-28302.00302.00302.00302.001000302000
2016-01-27307.00307.00305.00305.002000612000
2016-01-26304.00304.00304.00304.001000304000
2016-01-2500
2016-01-2200
2016-01-21307.00307.00303.00303.002000610000
2016-01-20306.00307.00305.00305.0070002142000
2016-01-1900
2016-01-18316.00316.00314.00314.002000630000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12317.00317.00314.00314.003000946000
2016-01-08324.00324.00319.00319.003000963000
2016-01-07322.00326.00322.00326.002000648000
2016-01-06324.00324.00324.00324.001000324000
2016-01-05324.00324.00324.00324.001000324000
2016-01-0400
2015-12-30322.00322.00322.00322.001000322000
2015-12-29314.00322.00314.00319.0090002844000
2015-12-28324.00324.00322.00322.0050001618000
2015-12-25323.00323.00323.00323.002000646000
2015-12-24323.00323.00323.00323.002000646000
2015-12-22328.00328.00328.00328.001000328000
2015-12-21325.00325.00325.00325.003000975000
2015-12-1800
2015-12-1700
2015-12-16327.00327.00327.00327.001000327000
2015-12-1500
2015-12-14326.00326.00326.00326.001000326000
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-0100

   ※ 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