[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 
2017-03-27739.00739.00715.00715.0096006924600
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
2016-08-17532.00533.00508.00510.00100005234000
2016-08-16547.00547.00486.00512.006340033048300
2016-08-15475.00555.00475.00537.0017700095489400
2016-08-12454.00486.00454.00475.0077003650500
2016-08-10460.00460.00452.00452.0044002002700
2016-08-09468.00483.00450.00468.0053002469600
2016-08-08448.00460.00448.00460.0049002233300
2016-08-05438.00447.00438.00441.0026001145900
2016-08-04449.00449.00440.00441.001300575900
2016-08-03454.00454.00440.00443.0047002108000
2016-08-02467.00467.00451.00457.0039001785400
2016-08-01460.00467.00450.00463.0062002828800
2016-07-29470.00470.00458.00465.0061002828900
2016-07-28475.00479.00469.00471.0045002131300
2016-07-27485.00490.00477.00482.0038001833200
2016-07-26505.00508.00489.00489.0037001833500
2016-07-25482.00510.00482.00500.0089004430700
2016-07-22518.00520.00484.00490.0076003817500
2016-07-21487.00520.00487.00500.00102005154900
2016-07-20463.00494.00463.00487.0076003623500
2016-07-19490.00491.00454.00471.00157007455400
2016-07-15520.00531.00490.00494.002660013431600
2016-07-14535.00589.00515.00530.009250051212100
2016-07-13504.00525.00499.00504.0088004472800
2016-07-12482.00546.00482.00499.003530017912500
2016-07-11482.00490.00482.00490.0077003728900
2016-07-08476.00489.00471.00482.0060002874000
2016-07-07480.00498.00480.00488.0024001177200
2016-07-06470.00488.00470.00477.0039001853200
2016-07-05496.00496.00480.00481.0037001805600
2016-07-04456.00498.00456.00488.00127006173400
2016-07-01479.00479.00458.00462.00155007347400
2016-06-30461.00468.00455.00455.00110005086400
2016-06-29484.00485.00460.00460.0096004542700
2016-06-28438.00466.00431.00452.0046002071000
2016-06-27420.00456.00420.00433.00142006179700
2016-06-24510.00510.00413.00425.004150018067200
2016-06-23490.00503.00490.00492.0054002659500
2016-06-22509.00509.00500.00500.0037001860900
2016-06-21503.00509.00495.00509.0057002872100
2016-06-20486.00506.00484.00505.00135006690000
2016-06-17480.00497.00472.00487.0094004536700
2016-06-16511.00511.00481.00481.00105005151000
2016-06-15495.00528.00479.00511.00112005563500
2016-06-14551.00552.00505.00505.002000010515600
2016-06-13565.00570.00556.00556.0084004718100
2016-06-10571.00580.00571.00575.0034001951100
2016-06-09587.00588.00573.00573.0091005263100
2016-06-08578.00586.00576.00578.0086004983300
2016-06-07593.00593.00574.00584.00116006753900
2016-06-06583.00593.00582.00585.0072004217500
2016-06-03580.00599.00579.00582.0072004198000
2016-06-02606.00612.00581.00585.0073004328100
2016-06-01608.00619.00606.00607.0046002817100
2016-05-31603.00603.00593.00603.0058003477500
2016-05-30570.00601.00552.00596.002430014056000
2016-05-27577.00586.00555.00570.00111006373100
2016-05-26589.00595.00584.00584.00104006121200
2016-05-25610.00613.00594.00597.00126007623000
2016-05-24621.00624.00610.00610.0070004325200
2016-05-23645.00650.00605.00631.001620010135600
2016-05-20617.00625.00605.00625.0091005586700
2016-05-19606.00611.00600.00607.00115006966400
2016-05-18651.00652.00600.00600.003500021882300
2016-05-17730.00730.00651.00660.005630038000700
2016-05-16709.00748.00699.00720.0011350082172600
2016-05-13631.00743.00631.00689.0011920083289200
2016-05-12661.00669.00637.00647.002660017409800
2016-05-11602.00689.00600.00661.0010300067144800
2016-05-10591.00637.00576.00600.004010024025000
2016-05-09553.00597.00553.00591.002250013100000
2016-05-06552.00553.00544.00552.0039002133700
2016-05-02546.00561.00541.00552.0055003032600
2016-04-28555.00556.00550.00552.0070003872600
2016-04-27560.00560.00554.00556.0030001668300
2016-04-26574.00574.00558.00560.0062003504000
2016-04-25572.00574.00567.00573.0053003029100
2016-04-22558.00579.00553.00562.00113006347100
2016-04-21553.00575.00553.00572.0097005448700
2016-04-20551.00563.00551.00563.0073004078500
2016-04-19551.00561.00545.00550.0046002541200
2016-04-18560.00570.00546.00546.00100005560600
2016-04-15565.00568.00555.00560.00131007341500
2016-04-14569.00580.00568.00575.0097005544700
2016-04-13564.00573.00564.00568.0057003234300
2016-04-12561.00583.00551.00563.0098005540600
2016-04-11524.00544.00521.00541.0060003208700
2016-04-08505.00541.00501.00527.0065003395900
2016-04-07529.00550.00523.00525.0060003209800
2016-04-06535.00535.00512.00525.0066003483900
2016-04-05560.00562.00520.00533.00151008181200
2016-04-04571.00590.00558.00570.0085004927600
2016-04-01601.00601.00569.00571.00119006961400
2016-03-31599.00605.00598.00603.0094005660500
2016-03-30591.00606.00589.00596.00121007225100
2016-03-29581.00597.00580.00591.00100005858100
2016-03-28603.00610.00580.00591.002020012051100
2016-03-25613.00615.00601.00609.0068004124600
2016-03-24619.00620.00601.00619.00104006368500
2016-03-23630.00654.00606.00611.002660016737800
2016-03-22594.00628.00594.00626.001870011436100
2016-03-18590.00592.00568.00588.0074004314200

   ※ 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