[2778 JQスタンダード] パレモ・ホールディングス 日足 時系列データ

[2778 JQスタンダード] パレモ・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 
2017-11-24445.00526.00445.00526.001187700594822800
2017-11-22454.00454.00444.00446.00301600135600600
2017-11-21431.00446.00415.00446.00328900142835000
2017-11-20409.00430.00407.00430.00476800199138300
2017-11-17399.00402.00392.00401.0020150080410300
2017-11-16381.00392.00381.00390.0010690041410300
2017-11-15393.00394.00379.00382.0013580052448200
2017-11-14390.00394.00388.00393.0010030039236500
2017-11-13378.00394.00375.00387.0019430074517500
2017-11-10380.00380.00375.00377.0011130041954600
2017-11-09375.00381.00373.00379.0015810059521700
2017-11-08370.00373.00367.00373.004580017001700
2017-11-07365.00370.00365.00369.004130015191800
2017-11-06371.00373.00366.00367.007580027891700
2017-11-02375.00375.00365.00372.005370019897500
2017-11-01385.00385.00369.00372.0015750059228000
2017-10-31367.00371.00364.00369.006100022417900
2017-10-30371.00375.00363.00367.009500034962800
2017-10-27369.00373.00367.00372.004350016093400
2017-10-26369.00376.00368.00372.0010570039126700
2017-10-25375.00376.00369.00373.006640024706900
2017-10-24368.00381.00368.00375.0010900040926400
2017-10-23370.00374.00368.00368.007210026672900
2017-10-20372.00375.00366.00374.009470035085100
2017-10-19373.00381.00373.00375.007450028046800
2017-10-18377.00377.00368.00374.006520024235600
2017-10-17374.00377.00365.00373.0018660068875400
2017-10-16382.00392.00374.00376.00262700100366200
2017-10-13368.00380.00364.00378.0019750074051400
2017-10-12357.00368.00357.00366.0012650045983300
2017-10-11358.00359.00353.00359.007760027715200
2017-10-10353.00363.00351.00356.0013000046191400
2017-10-06373.00374.00351.00352.0027550099509900
2017-10-05370.00411.00370.00373.001900400744807300
2017-10-04347.00355.00342.00355.0018830065535500
2017-10-03358.00359.00341.00347.00320400111289600
2017-10-02369.00370.00358.00363.0020570074717100
2017-09-29373.00379.00365.00377.0015960059278700
2017-09-28375.00380.00365.00371.00309800115192600
2017-09-27367.00390.00363.00373.00445300165946300
2017-09-26380.00383.00354.00364.00539100197675800
2017-09-25369.00409.00362.00378.001340800522092300
2017-09-22400.00403.00358.00377.001217600454783700
2017-09-21421.00435.00372.00384.0071166002930978300
2017-09-20340.00357.00339.00357.002442100862074900
2017-09-19270.00277.00270.00277.007430020390900
2017-09-15265.00268.00264.00268.00190005045100
2017-09-14267.00267.00263.00265.00230006086900
2017-09-13265.00267.00264.00266.00243006457100
2017-09-12261.00269.00261.00266.00327008660800
2017-09-11257.00260.00257.00259.00113002915700
2017-09-08256.00257.00253.00257.00200005099300
2017-09-07258.00259.00256.00256.00122003135300
2017-09-06254.00259.00253.00259.00290007406900
2017-09-05259.00259.00254.00256.00249006368200
2017-09-04259.00263.00255.00256.00365009397700
2017-09-01258.00264.00257.00259.00334008642500
2017-08-31258.00259.00256.00258.00266006857300
2017-08-30257.00260.00256.00258.00178004575500
2017-08-29257.00260.00255.00257.00187004812000
2017-08-28255.00263.00255.00260.004130010721800
2017-08-25253.00258.00253.00254.00387009868800
2017-08-24248.00251.00248.00250.00212005270500
2017-08-23250.00253.00249.00249.00362009046500
2017-08-22253.00253.00249.00251.00207005172100
2017-08-21254.00254.00249.00253.00390009800500
2017-08-18254.00255.00252.00255.00270006851600
2017-08-17256.00260.00256.00256.00252006476900
2017-08-16257.00257.00254.00256.00254006482900
2017-08-15252.00284.00252.00257.0014970039839900
2017-08-14251.00253.00249.00251.005060012661100
2017-08-10259.00259.00252.00252.00238006046800
2017-08-09261.00261.00254.00259.00388009962700
2017-08-08264.00265.00260.00260.004280011187200
2017-08-07270.00270.00264.00266.004510012061300
2017-08-04270.00271.00266.00270.00350009400400
2017-08-03276.00276.00270.00270.009400025534300
2017-08-02272.00276.00272.00276.003690010121400
2017-08-01272.00273.00271.00272.004430012041300
2017-07-31273.00274.00272.00272.00256006992600
2017-07-28276.00276.00273.00274.005060013882500
2017-07-27278.00278.00275.00277.003940010890300
2017-07-26275.00278.00275.00278.00231006381000
2017-07-25276.00277.00274.00275.00241006621000
2017-07-24276.00277.00275.00276.00142003913500
2017-07-21278.00278.00275.00276.00330009096300
2017-07-20278.00278.00275.00278.005250014535300
2017-07-19274.00277.00274.00276.00195005367700
2017-07-18275.00277.00273.00274.00239006562000
2017-07-14275.00276.00272.00274.00335009160900
2017-07-13278.00278.00274.00274.00352009682100
2017-07-12276.00280.00274.00277.004220011620900
2017-07-11278.00279.00275.00276.005900016301700
2017-07-10275.00283.00275.00278.004980013838000
2017-07-07275.00276.00271.00275.008390022879900
2017-07-06279.00281.00275.00275.005040013972600
2017-07-05287.00287.00279.00279.005180014620200
2017-07-04291.00291.00281.00283.0011500032913900
2017-07-03288.00294.00288.00291.009750028276300
2017-06-30288.00289.00286.00288.00310008902100
2017-06-29293.00293.00287.00288.005440015739900
2017-06-28299.00303.00284.00292.0026020076324100
2017-06-27290.00340.00289.00301.00518700160142000
2017-06-26285.00287.00284.00286.00213006077700
2017-06-23286.00288.00285.00287.00152004348900
2017-06-22284.00288.00284.00286.00190005424300
2017-06-21284.00286.00283.00283.00106003013600
2017-06-20285.00286.00283.00285.00192005449800
2017-06-19284.00287.00284.00285.00238006780000
2017-06-16281.00285.00281.00284.00214006051300
2017-06-15282.00283.00281.00281.00196005516000
2017-06-14281.00282.00278.00282.00213005970800
2017-06-13279.00280.00278.00278.0074002065000
2017-06-12278.00280.00277.00279.00121003363600
2017-06-09280.00280.00277.00278.00225006266200
2017-06-08281.00281.00278.00280.00192005357500
2017-06-07284.00285.00279.00281.003920011022700
2017-06-06280.00288.00279.00286.00308008688600
2017-06-05280.00283.00279.00280.00242006784200
2017-06-02280.00281.00277.00280.00274007638900
2017-06-01281.00283.00277.00278.00195005444800
2017-05-31284.00284.00279.00281.00161004522100
2017-05-30280.00285.00277.00285.00317008886700
2017-05-29287.00288.00277.00277.005350015079500
2017-05-26273.00273.00270.00271.00116003143300
2017-05-25275.00276.00271.00273.00320008724300
2017-05-24273.00275.00271.00274.00217005944900
2017-05-23272.00273.00269.00273.00281007609900
2017-05-22275.00276.00274.00274.00190005213600
2017-05-19275.00278.00275.00275.00162004461000
2017-05-18277.00277.00275.00276.00320008827000
2017-05-17279.00282.00278.00282.00162004524600
2017-05-16280.00282.00278.00278.00188005260500
2017-05-15275.00280.00274.00279.006360017593100
2017-05-12275.00276.00274.00275.00129003550200
2017-05-11276.00276.00274.00275.00110003021800
2017-05-10277.00277.00274.00276.00155004263200
2017-05-09275.00278.00275.00277.00205005662300
2017-05-08277.00277.00273.00275.00185005090800
2017-05-02273.00273.00269.00271.003950010691800
2017-05-01275.00277.00274.00274.00110003027800
2017-04-28278.00278.00275.00276.00190005257800
2017-04-27281.00281.00273.00277.004980013752800
2017-04-26284.00286.00279.00281.00249007005300
2017-04-25288.00288.00279.00283.003880010953600
2017-04-24292.00292.00286.00287.00120003467500
2017-04-21292.00294.00288.00292.00257007453100
2017-04-20289.00293.00286.00292.00178005155200
2017-04-19286.00293.00286.00291.00103002982700
2017-04-18284.00290.00284.00288.005600015982300
2017-04-17292.00293.00283.00287.00209006010900
2017-04-14300.00310.00292.00292.0011340033629200
2017-04-13290.00350.00287.00292.00763000246354500
2017-04-12285.00285.00281.00283.00248007052600
2017-04-11287.00290.00285.00287.00174005000800
2017-04-10307.00307.00290.00291.00315009365200
2017-04-07310.00313.00300.00305.00191005851700
2017-04-06315.00315.00306.00313.00170005289000
2017-04-05309.00316.00309.00311.00108003381800
2017-04-04331.00332.00308.00314.006060019408100
2017-04-03344.00345.00322.00328.009280030865300
2017-03-31331.00345.00326.00345.007860026483900
2017-03-30335.00335.00325.00331.00210006976900
2017-03-29314.00344.00314.00335.004900016207400
2017-03-28322.00327.00317.00317.003410010911700
2017-03-27323.00326.00322.00323.0096003099200
2017-03-24327.00328.00323.00324.0062002020400
2017-03-23327.00330.00325.00326.00162005305800
2017-03-22329.00337.00328.00330.007040023376200
2017-03-21329.00329.00326.00327.00108003537100
2017-03-17324.00332.00324.00330.0089002917900
2017-03-16327.00330.00326.00328.0052001702000
2017-03-15327.00333.00325.00330.00123004029400
2017-03-14331.00334.00329.00331.00183006058200
2017-03-13339.00342.00331.00335.0086002882000
2017-03-10339.00343.00337.00339.00148005025400
2017-03-09334.00342.00333.00337.005860019636400
2017-03-08342.00354.00328.00342.006970024132600
2017-03-07330.00342.00323.00342.00268008877800
2017-03-06326.00332.00325.00330.00191006282100
2017-03-03329.00329.00325.00326.0046001503400
2017-03-02330.00330.00324.00327.0085002786700
2017-03-01327.00330.00325.00327.0078002549300
2017-02-28322.00328.00322.00325.00133004307900
2017-02-27325.00328.00322.00324.0060001945500
2017-02-24331.00334.00325.00325.006220020450700
2017-02-23352.00352.00326.00337.006490022328000
2017-02-22350.00355.00348.00351.004330015207800
2017-02-21343.00359.00342.00350.0020880073208800
2017-02-20322.00342.00321.00342.009750032659400
2017-02-17323.00325.00320.00323.00154004971700
2017-02-16316.00321.00316.00320.006990022185300
2017-02-15332.00332.00327.00332.005430017867300
2017-02-14330.00332.00328.00331.00162005342400
2017-02-13330.00330.00320.00329.00291009469200
2017-02-10328.00329.00325.00327.00286009360900
2017-02-09329.00329.00325.00328.00200006534100
2017-02-08328.00328.00325.00328.0071002319200
2017-02-07326.00329.00325.00328.00265008641600
2017-02-06334.00334.00322.00329.007080023553000
2017-02-03320.00330.00320.00325.003250010567900
2017-02-02319.00323.00318.00318.00120003834600
2017-02-01316.00319.00316.00316.00221007029500
2017-01-31319.00319.00316.00316.0092002919200
2017-01-30318.00320.00316.00319.0094002988800
2017-01-27315.00333.00310.00316.0012630040409400
2017-01-26313.00315.00311.00313.0058001816800
2017-01-25313.00314.00311.00311.005790018118900
2017-01-24313.00314.00311.00313.00255007964900
2017-01-23312.00314.00312.00314.006210019450300
2017-01-20311.00315.00311.00312.00151004705100
2017-01-19312.00314.00312.00314.00104003253600
2017-01-18314.00316.00311.00313.00152004751000
2017-01-17320.00320.00313.00315.00142004478100
2017-01-16317.00319.00315.00316.0083002629500
2017-01-13315.00318.00313.00315.00106003345800
2017-01-12316.00318.00315.00315.00171005406300
2017-01-11316.00316.00312.00314.00123003861500
2017-01-10317.00318.00312.00316.00177005585200
2017-01-06316.00320.00313.00313.005520017429800
2017-01-05318.00320.00314.00320.004440014097200
2017-01-04313.00318.00311.00315.00244007648200
2016-12-30322.00322.00310.00312.00270008511800
2016-12-29340.00341.00314.00314.0015430051028200
2016-12-28326.00330.00320.00329.007290023771600
2016-12-27319.00326.00315.00323.003350010732700
2016-12-26312.00319.00312.00319.00205006468300
2016-12-22308.00315.00308.00310.00227007064300
2016-12-21319.00319.00308.00310.00254007972400
2016-12-20325.00325.00310.00314.003650011589800
2016-12-19320.00326.00319.00325.003890012555800
2016-12-16325.00330.00324.00325.005070016559900
2016-12-15317.00324.00316.00324.005110016365200
2016-12-14294.00335.00294.00318.0016190051833300
2016-12-13293.00300.00292.00294.003970011743700
2016-12-12302.00302.00283.00290.005050014840700
2016-12-09305.00305.00299.00299.00111003336900
2016-12-08301.00306.00298.00300.00279008395300
2016-12-07297.00300.00297.00298.0076002268800
2016-12-06303.00304.00296.00299.00131003925400
2016-12-05293.00306.00293.00302.004820014457200
2016-12-02293.00298.00293.00293.00176005192900
2016-12-01307.00307.00291.00291.003480010426700
2016-11-30318.00322.00303.00309.0010480032725600
2016-11-29303.00341.00300.00316.00786800252872400
2016-11-28284.00290.00284.00287.0053001520900
2016-11-25292.00293.00285.00285.005310015322100
2016-11-24290.00296.00290.00292.004070011942500
2016-11-22279.00295.00278.00292.007520021661900
2016-11-21272.00277.00272.00277.00268007362200

   ※ 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