[3058 JQスタンダード] 三洋堂ホールディングス 日足 時系列データ

[3058 JQスタンダード] 三洋堂ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151006.001006.001000.001002.0011001105100
2017-12-141003.001003.00993.001003.0020001994600
2017-12-131004.001004.001001.001003.00600601700
2017-12-121005.001006.00996.001004.0018001801700
2017-12-111005.001005.001003.001005.00700703200
2017-12-081005.001005.001001.001003.00900902700
2017-12-071003.001008.00999.001008.0014001404500
2017-12-061005.001008.001001.001008.0012001206200
2017-12-051005.001005.00998.001005.0012001204900
2017-12-041005.001005.00995.001005.0014001400600
2017-12-011003.001008.001003.001008.00600603000
2017-11-301001.001003.001001.001003.00400400800
2017-11-291007.001007.001000.001000.00600602800
2017-11-281010.001010.00997.001000.0019001915700
2017-11-2700
2017-11-24999.001000.00999.001000.00500499700
2017-11-221009.001009.00984.00995.0031003095400
2017-11-211003.001003.001003.001003.0010001003000
2017-11-201003.001003.001002.001003.0012001203500
2017-11-17996.00998.00996.00998.00900896600
2017-11-161000.001001.001000.001001.00500500100
2017-11-151001.001001.001000.001000.00500500300
2017-11-141002.001002.001001.001001.00300300400
2017-11-131003.001003.001001.001001.00300300600
2017-11-101005.001005.001003.001003.00800803800
2017-11-091000.001000.001000.001000.00500500000
2017-11-08993.001001.00993.001001.0013001298400
2017-11-071005.001005.00992.00995.0013001294000
2017-11-06994.00995.00991.00995.0019001888700
2017-11-02993.001003.00992.00994.00800796800
2017-11-011003.001004.00991.00993.0014001394500
2017-10-311001.001001.00999.00999.00900900100
2017-10-30995.00999.00989.00999.0018001791000
2017-10-27994.00994.00987.00988.0020001978700
2017-10-26993.00994.00993.00994.00500496700
2017-10-25996.00996.00989.00993.00800794900
2017-10-24987.00994.00986.00988.0013001284200
2017-10-23998.00998.00987.00990.0015001488900
2017-10-201000.001000.00989.00999.0017001696400
2017-10-19999.00999.00995.00997.0014001396400
2017-10-18992.00995.00992.00995.001000992600
2017-10-17980.00990.00980.00984.0029002849200
2017-10-16982.00990.00982.00988.0022002165300
2017-10-13995.00997.00988.00997.0014001387400
2017-10-12995.00996.00995.00995.0027002688500
2017-10-11992.00993.00991.00993.00900892600
2017-10-10992.00992.00990.00992.0026002576500
2017-10-061011.001029.00988.00996.001130011382500
2017-10-051000.001003.00999.001003.00600600600
2017-10-041001.001001.00994.00994.00800798800
2017-10-031000.001002.001000.001000.0014001400800
2017-10-02992.00999.00991.00999.0016001589300
2017-09-291000.001002.00995.00995.0020001994600
2017-09-281006.001006.00997.00997.0024002403300
2017-09-27997.001006.00996.001006.001180011792300
2017-09-261007.001012.001005.001012.001440014509400
2017-09-251004.001015.001004.001015.0040004030900
2017-09-221003.001004.001002.001004.0041004112400
2017-09-211007.001007.001003.001003.0024002413400
2017-09-201000.001003.00999.001003.0031003100200
2017-09-19999.001000.00999.001000.0029002897900
2017-09-151000.001000.001000.001000.0015001500000
2017-09-141001.001003.00999.001000.0021002101300
2017-09-131004.001006.001003.001003.0012001205200
2017-09-121009.001009.001001.001001.0012001206000
2017-09-111009.001009.001001.001001.00500503600
2017-09-081003.001015.001000.001001.0023002320300
2017-09-071002.001002.001000.001000.00600600900
2017-09-061000.001004.001000.001002.00600601000
2017-09-051008.001010.00999.001000.0023002305400
2017-09-041008.001008.00997.001002.0035003511400
2017-09-011010.001013.001010.001013.00600606600
2017-08-311010.001016.001005.001016.00800810000
2017-08-301003.001010.001003.001010.00500502500
2017-08-291015.001015.001004.001005.0019001914900
2017-08-281015.001015.001002.001009.0011001110700
2017-08-251016.001016.00995.001002.0026002598700
2017-08-241017.001017.001016.001016.0027002743300
2017-08-231020.001020.00998.001016.00900914800
2017-08-221015.001030.00994.001020.0080008125700
2017-08-211005.001005.00990.001005.0026002603700
2017-08-181001.001003.001000.001000.0015001501500
2017-08-17988.001000.00988.001000.00700694500
2017-08-16989.00989.00988.00988.00700692100
2017-08-15998.00998.00990.00990.00800795200
2017-08-14979.001000.00979.00998.0025002456500
2017-08-101010.001010.001000.001009.0019001911100
2017-08-091000.001007.001000.001007.0010001002700
2017-08-081006.001006.001005.001005.00600603400
2017-08-071003.001005.001002.001005.0016001606500
2017-08-04999.001003.00999.001003.00400400000
2017-08-03999.001000.00999.00999.00800799500
2017-08-021000.001000.00999.00999.00800799800
2017-08-01999.00999.00998.00998.00700699100
2017-07-31998.00999.00997.00997.0014001397300
2017-07-28988.00997.00988.00997.0016001584300
2017-07-27997.00998.00971.00988.0065006378800
2017-07-26990.00997.00983.00997.0030002962100
2017-07-25994.00994.00986.00990.0021002080600
2017-07-241040.001040.00990.00994.001780018017600
2017-07-211000.001000.00995.00995.00900899000
2017-07-201000.001000.00995.00995.0027002694300
2017-07-191007.001007.00996.00996.0048004802400
2017-07-181004.001004.001001.001003.0016001605700
2017-07-141005.001005.001001.001001.0010001003100
2017-07-131004.001004.001002.001004.00500501800
2017-07-121004.001004.001000.001000.0012001202500
2017-07-111003.001003.001002.001003.00800802200
2017-07-101003.001003.001002.001002.00800802100
2017-07-071000.001002.00999.001002.0010001000000
2017-07-061000.001000.001000.001000.00200200000
2017-07-0500
2017-07-041000.001002.001000.001000.0011001100200
2017-07-031002.001002.001000.001000.00800800800
2017-06-301002.001002.001002.001002.00300300600
2017-06-291004.001004.00999.00999.00500501500
2017-06-281004.001004.00999.00999.0013001301400
2017-06-271000.001000.001000.001000.00300300000
2017-06-261000.001000.001000.001000.00800800000
2017-06-231004.001004.001000.001000.00700700400
2017-06-221000.001000.001000.001000.00500500000
2017-06-211006.001006.001000.001000.0023002307600
2017-06-201003.001004.001001.001004.0020002004500
2017-06-191003.001004.001001.001003.0024002406000
2017-06-161005.001005.001002.001005.00700702400
2017-06-151001.001001.001001.001001.00200200200
2017-06-141002.001005.001001.001001.0013001304200
2017-06-131004.001004.001004.001004.00500502000
2017-06-121005.001005.001004.001004.00800803700
2017-06-091007.001007.001004.001004.00400402500
2017-06-081006.001006.001003.001003.00500502400
2017-06-071003.001004.00997.001003.0012001202700
2017-06-061003.001003.001003.001003.00700702100
2017-06-051003.001003.001000.001003.0010001000900
2017-06-021002.001004.001000.001000.00800802300
2017-06-011002.001002.00996.001002.00600600500
2017-05-311002.001002.00993.00993.00400399800
2017-05-301002.001003.001002.001003.00600601300
2017-05-291000.001002.001000.001002.0018001800800
2017-05-26987.00998.00987.00998.0013001285300
2017-05-251004.001004.00998.001000.0010001001600
2017-05-241000.001001.001000.001000.00600600100
2017-05-231001.001001.00999.001000.00800800000
2017-05-221001.001001.001000.001001.0024002401900
2017-05-191000.001000.00999.001000.0039003899900
2017-05-18997.00997.00992.00997.0015001494200
2017-05-17990.00992.00990.00990.00800792400
2017-05-16991.00991.00990.00990.00800792200
2017-05-15995.00995.00987.00989.001000991100
2017-05-121003.001003.00999.00999.0011001101300
2017-05-111000.001000.00997.00999.00500499600
2017-05-101004.001005.00998.001000.0023002306400
2017-05-09995.001000.00995.001000.0017001695800
2017-05-08993.00994.00988.00993.0017001686000
2017-05-02993.00993.00992.00992.00300297800
2017-05-01999.00999.00993.00993.0017001691300
2017-04-28995.00995.00993.00993.00600596800
2017-04-2700
2017-04-26995.00995.00992.00992.00500497200
2017-04-25995.00995.00988.00988.00800792400
2017-04-24988.00988.00988.00988.00200197600
2017-04-21994.00994.00988.00988.00300297600
2017-04-20994.00994.00994.00994.0015001491000
2017-04-19997.00997.00989.00994.0015001492500
2017-04-18993.00993.00980.00984.0015001482100
2017-04-17977.00978.00977.00978.00300293300
2017-04-14981.00981.00977.00977.0011001076400
2017-04-13982.00982.00981.00981.00400392700
2017-04-12984.00984.00975.00980.0011001078700
2017-04-11986.00986.00978.00978.0015001471100
2017-04-10983.00983.00979.00979.00800785000
2017-04-07987.00987.00980.00980.00300295400
2017-04-06980.00980.00971.00971.001000975100
2017-04-05980.00980.00972.00980.0024002340900
2017-04-04987.00987.00980.00980.0011001082300
2017-04-03980.00987.00980.00984.00700687100
2017-03-31991.00991.00980.00980.00700690300
2017-03-30979.00980.00979.00979.0019001860900
2017-03-29977.00992.00976.00979.0036003521400
2017-03-28999.001000.00995.00996.001070010681900
2017-03-27997.00997.00994.00995.0029002888300
2017-03-24998.00998.00994.00994.0016001593800
2017-03-23999.00999.00993.00993.0042004189000
2017-03-22998.00999.00997.00999.0022002195500
2017-03-21998.00999.00997.00997.0019001896300
2017-03-17996.00998.00996.00998.00800797900
2017-03-16998.00998.00996.00996.00700697900
2017-03-15999.00999.00996.00996.0018001796200
2017-03-14999.00999.00995.00998.0018001794400
2017-03-13999.00999.00996.00996.0038003793800
2017-03-101000.001000.00997.00997.0023002296100
2017-03-09998.00999.00997.00998.0012001197600
2017-03-08999.00999.00996.00996.0011001097500
2017-03-07998.00998.00995.00996.0026002591100
2017-03-06996.00998.00996.00997.0015001495000
2017-03-03999.001000.00996.00996.0024002397500
2017-03-02995.00997.00995.00996.00700697100
2017-03-01998.00998.00995.00995.0022002192900
2017-02-28998.00998.00996.00996.0011001097000
2017-02-27992.00996.00988.00995.0031003072000
2017-02-24992.00998.00992.00992.00700697200
2017-02-23994.00997.00992.00992.00800796100
2017-02-22999.00999.00993.00994.0020001993600
2017-02-21995.00995.00990.00995.0027002682500
2017-02-20995.00995.00991.00995.0023002287000
2017-02-17995.00995.00990.00993.0012001189700
2017-02-16992.00994.00990.00990.00700693700
2017-02-15994.00994.00991.00991.00500496100
2017-02-14992.00993.00991.00991.00900892700
2017-02-13990.00995.00990.00991.0011001091500
2017-02-10997.00997.00990.00990.0012001193400
2017-02-09992.00992.00991.00992.00700694100
2017-02-08986.00987.00984.00984.001000985900
2017-02-07987.00987.00987.00987.0010098700
2017-02-06989.00989.00982.00987.00400394700
2017-02-03990.00990.00983.00983.00700690300
2017-02-02989.00990.00987.00987.00800790900
2017-02-0100
2017-01-31984.00988.00982.00988.00800787400
2017-01-30981.00987.00980.00983.0032003145000
2017-01-27987.00987.00980.00980.0018001770000
2017-01-26989.00989.00985.00986.001000987600
2017-01-25989.00989.00987.00987.00800790700
2017-01-24990.00990.00988.00988.00400395700
2017-01-23989.00989.00987.00989.00800791000
2017-01-20990.00990.00989.00989.0026002573100
2017-01-19986.00989.00985.00985.0024002366700
2017-01-18982.00982.00978.00980.0019001863900
2017-01-17981.00981.00979.00979.0015001469900
2017-01-16980.00984.00980.00982.001000983100
2017-01-13978.00978.00976.00976.00900880000
2017-01-12984.00984.00976.00978.001000980800
2017-01-11984.00984.00977.00977.0033003239100
2017-01-10977.00979.00975.00979.0022002149000
2017-01-06984.00984.00974.00977.0023002253100
2017-01-05977.00978.00969.00971.0029002818500
2017-01-04972.00975.00969.00969.0014001360700
2016-12-30970.00972.00967.00968.0028002715400
2016-12-29972.00972.00970.00970.001000971100
2016-12-28967.00970.00967.00968.0013001258300
2016-12-27968.00969.00965.00967.0028002707100
2016-12-26972.00972.00968.00968.0017001647700
2016-12-22971.00973.00970.00970.0015001457200
2016-12-21970.00973.00970.00970.0032003105500
2016-12-20969.00973.00969.00973.0016001551600
2016-12-19972.00972.00969.00969.0028002720000
2016-12-16971.00972.00970.00970.0017001650000
2016-12-15962.00970.00962.00969.0055005299500
2016-12-14972.00975.00971.00971.00800779000
2016-12-13970.00970.00969.00969.0016001551300

   ※ 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