[3042 JQグロース] セキュアヴェイル 日足 時系列データ

[3042 JQグロース] セキュアヴェイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23681.00693.00680.00693.0034002331700
2017-08-22678.00681.00677.00679.0015001018600
2017-08-21686.00686.00680.00684.0033002250300
2017-08-18684.00689.00682.00682.0027001850100
2017-08-17691.00691.00681.00690.0069004742600
2017-08-16674.00685.00673.00685.0051003461300
2017-08-15682.00696.00671.00673.002970020210500
2017-08-14699.00707.00696.00707.0067004694000
2017-08-10702.00707.00699.00699.0051003585800
2017-08-09715.00717.00702.00703.0073005172100
2017-08-08717.00717.00711.00713.0036002569200
2017-08-07704.00710.00704.00705.0041002898500
2017-08-04708.00711.00677.00702.001820012647000
2017-08-03735.00735.00705.00711.002000014397300
2017-08-02729.00741.00729.00736.0071005219100
2017-08-01768.00773.00720.00727.004740034887400
2017-07-31787.00790.00765.00773.002260017559000
2017-07-28769.00802.00760.00780.008970070311900
2017-07-27765.00777.00764.00765.0048003681100
2017-07-26770.00777.00763.00764.0063004854700
2017-07-25768.00773.00767.00770.0077005930500
2017-07-24773.00773.00766.00769.0047003618400
2017-07-21764.00777.00764.00764.0099007611600
2017-07-20775.00775.00764.00764.0034002615000
2017-07-19758.00775.00758.00769.0029002224600
2017-07-18757.00772.00757.00758.0079006001200
2017-07-14771.00773.00759.00772.0091006974600
2017-07-13776.00777.00769.00774.0064004942300
2017-07-12766.00791.00766.00779.001500011645500
2017-07-11785.00808.00730.00765.006890053547600
2017-07-10779.00785.00772.00785.0074005770400
2017-07-07774.00778.00769.00770.0092007122100
2017-07-06772.00774.00766.00774.0077005938700
2017-07-05759.00772.00759.00772.00118009025200
2017-07-04780.00780.00756.00757.003400025940900
2017-07-03789.00789.00773.00775.001870014644000
2017-06-30789.00794.00756.00785.005130039924900
2017-06-29758.00805.00750.00798.0010830084937900
2017-06-28752.00752.00734.00742.001810013447500
2017-06-27730.00740.00730.00734.0076005563000
2017-06-26737.00737.00729.00735.00109007983100
2017-06-23746.00750.00709.00744.001490011004500
2017-06-22732.00737.00725.00737.00121008826800
2017-06-21729.00738.00726.00727.00105007690500
2017-06-20721.00731.00721.00727.001520011027400
2017-06-19716.00728.00716.00718.00103007435700
2017-06-16746.00746.00701.00716.002260016244800
2017-06-15741.00741.00726.00732.001520011136400
2017-06-14761.00764.00750.00751.001810013680000
2017-06-13777.00777.00764.00764.0083006359800
2017-06-12794.00794.00765.00775.001310010165600
2017-06-09782.00792.00780.00788.0086006759900
2017-06-08786.00795.00777.00783.0095007451500
2017-06-07774.00786.00771.00779.0070005424200
2017-06-06817.00822.00776.00776.004040032377400
2017-06-05761.00805.00760.00799.003700028961000
2017-06-02774.00776.00757.00768.002080015891300
2017-06-01782.00782.00759.00761.002630020250100
2017-05-31790.00794.00773.00775.001290010058500
2017-05-30792.00800.00773.00778.001720013534900
2017-05-29809.00815.00790.00790.002530020327600
2017-05-26822.00827.00789.00789.009530077473100
2017-05-25763.00771.00761.00762.00112008573800
2017-05-24768.00770.00760.00763.00100007649500
2017-05-23764.00769.00759.00767.001350010318600
2017-05-22759.00772.00758.00758.001700012990300
2017-05-19759.00773.00750.00770.001840014050600
2017-05-18745.00764.00742.00745.002750020682600
2017-05-17769.00780.00757.00770.006130047053200
2017-05-16810.00849.00784.00784.00179500147070000
2017-05-15810.00845.00758.00783.00347200278829200
2017-05-12726.00726.00709.00720.00133009582700
2017-05-11709.00710.00707.00709.0050003543200
2017-05-10715.00724.00701.00716.0051003634700
2017-05-09688.00717.00680.00717.00126008783600
2017-05-08679.00685.00674.00678.0053003596500
2017-05-02689.00689.00665.00671.0072004864800
2017-05-01683.00688.00674.00682.0050003410200
2017-04-28690.00691.00684.00684.0041002810800
2017-04-27711.00711.00680.00684.00107007325000
2017-04-26707.00707.00694.00700.0040002796900
2017-04-25686.00702.00685.00697.0031002145500
2017-04-24703.00703.00683.00685.0038002623200
2017-04-21720.00720.00695.00702.0039002734700
2017-04-20723.00723.00710.00711.0015001075900
2017-04-19717.00727.00717.00724.0057004122500
2017-04-18710.00728.00710.00713.0095006826300
2017-04-17685.00709.00677.00709.0057003982200
2017-04-14670.00696.00670.00685.00109007431400
2017-04-13665.00680.00662.00680.00100006696500
2017-04-12665.00674.00665.00667.0081005400800
2017-04-11679.00693.00665.00674.0073004911800
2017-04-10666.00679.00666.00679.0058003886000
2017-04-07665.00691.00661.00662.0088005904600
2017-04-06685.00702.00675.00675.001700011640200
2017-04-05688.00708.00682.00682.0060004125300
2017-04-04722.00722.00670.00674.003650025676600
2017-04-03732.00734.00721.00722.0057004152400
2017-03-31762.00762.00732.00740.0050003729000
2017-03-30759.00759.00734.00737.0069005156200
2017-03-29723.00760.00720.00755.002200016448800
2017-03-28715.00719.00715.00717.0034002436600
2017-03-27739.00739.00715.00715.0096006924600
2017-03-24730.00740.00716.00738.0052003792500
2017-03-23722.00729.00710.00715.002080014900200
2017-03-22746.00746.00721.00721.002580018923500
2017-03-21760.00764.00745.00755.001640012394100
2017-03-17776.00820.00765.00766.0010700084395600
2017-03-16755.00756.00750.00752.0052003917600
2017-03-15748.00765.00736.00747.00122009138900
2017-03-14761.00761.00740.00748.00116008677400
2017-03-13780.00795.00761.00763.002590020164600
2017-03-10766.00770.00760.00761.0079006023200
2017-03-09783.00784.00762.00770.00101007803300
2017-03-08795.00795.00766.00776.001600012544400
2017-03-07782.00799.00765.00784.003080024159100
2017-03-06742.00794.00729.00784.007350056572400
2017-03-03710.00733.00710.00728.00121008741600
2017-03-02715.00725.00710.00710.00133009530300
2017-03-01708.00721.00705.00713.001440010214700
2017-02-28703.00713.00703.00704.0094006641600
2017-02-27706.00715.00700.00700.0078005497900
2017-02-24730.00730.00704.00713.003330023748600
2017-02-23730.00737.00719.00735.001970014352700
2017-02-22750.00750.00730.00735.001800013305400
2017-02-21750.00755.00750.00755.0085006387200
2017-02-20753.00763.00750.00760.00131009866100
2017-02-17770.00771.00750.00752.002390018175000
2017-02-16787.00787.00770.00772.001480011492600
2017-02-15797.00809.00779.00793.007890062460900
2017-02-14800.00815.00799.00812.005060040840300
2017-02-13800.00800.00784.00798.001470011688800
2017-02-10797.00798.00780.00793.001560012307900
2017-02-09800.00801.00769.00797.00104008269700
2017-02-08792.00805.00788.00804.001700013574500
2017-02-07770.00790.00770.00790.00100007810900
2017-02-06781.00798.00751.00768.002480019114600
2017-02-03777.00795.00771.00781.0098007653100
2017-02-02795.00803.00778.00778.002600020530600
2017-02-01825.00829.00790.00807.003350027206600
2017-01-31822.00830.00814.00827.001940016017500
2017-01-30821.00823.00810.00823.001690013834500
2017-01-27824.00825.00797.00815.00111008977800
2017-01-26815.00815.00785.00814.002940023751400
2017-01-25785.00797.00755.00794.003600027881100
2017-01-24794.00794.00753.00770.001720013326700
2017-01-23770.00788.00746.00788.001610012255100
2017-01-20810.00810.00768.00775.002230017368700
2017-01-19767.00812.00745.00798.002950023062500
2017-01-18792.00800.00745.00767.004920037894000
2017-01-17833.00837.00785.00800.006070049367200
2017-01-16757.00833.00756.00812.00141300113712300
2017-01-13765.00765.00737.00743.002290017218100
2017-01-12714.00775.00714.00760.008550063766800
2017-01-11726.00739.00704.00709.004140030010600
2017-01-10710.00711.00695.00711.001440010141000
2017-01-06687.00724.00687.00704.003770026677700
2017-01-05710.00710.00682.00697.002870019957500
2017-01-04720.00724.00692.00705.004050028507500
2016-12-30703.00737.00695.00699.007870056049600
2016-12-29671.00755.00671.00683.00160400114281400
2016-12-28635.00715.00628.00677.00184800125973900
2016-12-27599.00625.00599.00616.002230013719100
2016-12-26585.00631.00585.00597.004200025485100
2016-12-22606.00615.00585.00585.002120012635100
2016-12-21640.00640.00597.00597.005360032882800
2016-12-20666.00695.00634.00636.004510029648300
2016-12-19644.00728.00640.00685.0011740081616000
2016-12-16624.00640.00624.00640.002690017070600
2016-12-15633.00639.00610.00618.002420015153400
2016-12-14614.00654.00614.00633.0011290071862700
2016-12-13596.00609.00595.00595.003350019998500
2016-12-12620.00630.00600.00600.0010830066189600
2016-12-09531.00597.00520.00590.00243400139072700
2016-12-08556.00556.00522.00533.00184009922500
2016-12-07539.00561.00539.00556.002040011271300
2016-12-06545.00550.00539.00543.002960016091900
2016-12-05526.00535.00518.00530.002060010907600
2016-12-02517.00535.00514.00522.00146007651300
2016-12-01521.00540.00514.00517.002240011792400
2016-11-30508.00522.00505.00517.002490012709100
2016-11-29500.00507.00499.00504.00140007041600
2016-11-28508.00508.00500.00501.0068003429200
2016-11-25510.00510.00498.00498.00147007422800
2016-11-24511.00511.00501.00502.00116005857900
2016-11-22503.00509.00500.00506.0098004930800
2016-11-21495.00509.00492.00507.00182009105600
2016-11-18488.00493.00486.00488.00116005670100
2016-11-17499.00501.00469.00487.004310020715300
2016-11-16492.00498.00492.00497.00108005345100
2016-11-15499.00503.00493.00496.0039001934800
2016-11-14487.00503.00487.00496.0078003858500
2016-11-11490.00500.00490.00495.00119005882200
2016-11-10485.00514.00477.00484.003950019445300
2016-11-09508.00511.00452.00469.005090024352900
2016-11-08512.00520.00503.00507.002790014244500
2016-11-07517.00522.00512.00516.00188009721600
2016-11-04545.00551.00523.00527.0014650078616900
2016-11-02500.00579.00500.00579.00271400155598000
2016-11-01503.00503.00492.00499.0037001845200
2016-10-31502.00509.00493.00503.0068003413500
2016-10-28501.00507.00499.00500.0066003307500
2016-10-27503.00513.00500.00504.0022001110100
2016-10-26502.00513.00502.00503.0073003698400
2016-10-25517.00517.00496.00502.0076003844600
2016-10-24506.00518.00504.00507.00188009562200
2016-10-21492.00500.00492.00498.00116005768100
2016-10-20495.00498.00491.00494.0052002575400
2016-10-19500.00500.00486.00493.0058002866800
2016-10-18484.00502.00484.00502.00133006610900
2016-10-17474.00485.00474.00481.001800864800
2016-10-14471.00475.00471.00473.001000472400
2016-10-13471.00478.00470.00472.0034001607100
2016-10-12475.00475.00468.00472.002100987800
2016-10-11488.00495.00470.00473.0078003747200
2016-10-07493.00494.00489.00489.0046002264500
2016-10-06495.00502.00493.00493.00109005439700
2016-10-05490.00492.00486.00490.00124006065900
2016-10-04486.00489.00485.00487.0025001216800
2016-10-03483.00486.00480.00485.0024001158700
2016-09-30483.00487.00481.00483.001400676600
2016-09-29489.00494.00483.00487.0093004549700
2016-09-28487.00493.00482.00483.0064003111000
2016-09-27478.00487.00478.00484.0031001495000
2016-09-26486.00486.00478.00478.0030001445400
2016-09-23476.00490.00476.00480.0085004085800
2016-09-21482.00482.00475.00475.001400670700
2016-09-20485.00487.00480.00482.0060002904100
2016-09-16482.00495.00481.00484.0022001066200
2016-09-15489.00492.00481.00481.0068003314600
2016-09-14493.00511.00479.00481.00163008010600
2016-09-13483.00517.00480.00510.003730018597900
2016-09-12477.00480.00472.00475.0030001425800
2016-09-09480.00487.00475.00486.0026001251500
2016-09-08475.00480.00475.00478.0021001004500
2016-09-07471.00477.00466.00474.0051002412100
2016-09-06468.00476.00468.00473.0029001374100
2016-09-05474.00474.00464.00469.0044002061200
2016-09-02464.00473.00464.00471.0047002193900
2016-09-01473.00486.00472.00480.0038001822000
2016-08-31478.00478.00472.00472.0033001569000
2016-08-30485.00485.00477.00481.001400675700
2016-08-29471.00484.00471.00477.001800858500
2016-08-26480.00482.00471.00475.0026001240400
2016-08-25480.00482.00478.00479.0032001537200
2016-08-24482.00494.00479.00484.0055002651700
2016-08-23505.00505.00480.00483.00108005294400
2016-08-22486.00500.00486.00497.0043002124100
2016-08-19485.00503.00482.00484.00118005751300
2016-08-18502.00505.00493.00493.0051002547400

   ※ 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