[3063 東証マザーズ] ジェイグループホールディングス 日足 時系列データ

[3063 東証マザーズ] ジェイグループホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21848.00858.00845.00853.003640030964000
2017-07-20868.00868.00853.00857.004810041380300
2017-07-19888.00888.00875.00876.006860060532400
2017-07-18898.00903.00897.00903.001180010613100
2017-07-14894.00896.00892.00896.0062005545900
2017-07-13892.00894.00890.00893.0037003301400
2017-07-12895.00895.00891.00893.0048004287200
2017-07-11893.00894.00891.00893.0060005357200
2017-07-10888.00894.00880.00890.001230010939900
2017-07-07880.00885.00874.00874.0068005976600
2017-07-06882.00882.00875.00879.0048004221600
2017-07-05876.00881.00875.00880.0055004826300
2017-07-04888.00891.00879.00880.001520013460200
2017-07-03890.00892.00885.00888.00106009420500
2017-06-30890.00890.00881.00890.00102009040000
2017-06-29890.00895.00887.00891.001150010237900
2017-06-28879.00892.00876.00886.002190019377200
2017-06-27874.00878.00873.00877.00106009273300
2017-06-26870.00873.00870.00873.00102008883300
2017-06-23863.00867.00861.00866.0082007084200
2017-06-22858.00864.00857.00860.0056004821300
2017-06-21859.00862.00856.00860.0066005671700
2017-06-20859.00859.00856.00859.0058004976400
2017-06-19850.00858.00849.00857.00109009300800
2017-06-16850.00850.00844.00848.0056004749800
2017-06-15847.00849.00844.00848.0046003898000
2017-06-14842.00847.00842.00847.0034002872500
2017-06-13843.00846.00841.00843.0043003626600
2017-06-12846.00846.00842.00845.0072006076600
2017-06-09848.00848.00842.00845.0095008043500
2017-06-08847.00847.00843.00844.0047003972600
2017-06-07844.00845.00842.00842.0065005479000
2017-06-06845.00847.00842.00843.00107009034800
2017-06-05845.00845.00843.00843.0079006668500
2017-06-02842.00843.00840.00843.0068005725700
2017-06-01842.00842.00838.00842.0059004958100
2017-05-31840.00842.00838.00842.0031002602900
2017-05-30843.00843.00840.00840.0052004377800
2017-05-29837.00841.00835.00841.0050004193300
2017-05-26836.00839.00835.00838.0041003431200
2017-05-25835.00838.00834.00838.0032002674000
2017-05-24839.00839.00834.00838.0023001921100
2017-05-23840.00841.00830.00831.0083006950000
2017-05-22837.00840.00833.00837.001220010210600
2017-05-19830.00832.00823.00832.0055004556800
2017-05-18822.00828.00821.00824.0037003049200
2017-05-17826.00828.00822.00826.0033002724700
2017-05-16823.00825.00823.00824.0016001318000
2017-05-15824.00826.00821.00822.0054004447000
2017-05-12829.00830.00825.00826.0053004387600
2017-05-11828.00830.00827.00829.0038003145700
2017-05-10829.00830.00825.00827.0041003390800
2017-05-09825.00829.00823.00826.0041003383400
2017-05-08819.00825.00819.00823.00102008380600
2017-05-02815.00819.00815.00819.0025002042500
2017-05-01817.00820.00815.00815.0045003675300
2017-04-28816.00818.00815.00817.00800653400
2017-04-27814.00818.00810.00815.0026002115300
2017-04-26815.00816.00813.00813.0030002443600
2017-04-25819.00819.00811.00811.0054004403300
2017-04-24814.00815.00810.00812.0024001950900
2017-04-21808.00814.00808.00814.0052004219600
2017-04-20810.00810.00807.00809.0032002588000
2017-04-19807.00808.00807.00808.0026002100400
2017-04-18805.00808.00805.00805.0026002096100
2017-04-17801.00805.00800.00804.0018001444400
2017-04-14801.00804.00801.00801.0031002484600
2017-04-13801.00804.00801.00804.0061004892600
2017-04-12807.00809.00800.00802.00106008509400
2017-04-11814.00814.00808.00808.0026002108400
2017-04-10819.00819.00806.00810.0060004884400
2017-04-07802.00811.00801.00804.0050004015900
2017-04-06814.00815.00801.00802.001540012423900
2017-04-05816.00818.00814.00816.0036002938600
2017-04-04821.00824.00817.00817.0053004351700
2017-04-03815.00839.00815.00820.00110009054000
2017-03-31813.00817.00813.00813.0040003258900
2017-03-30816.00818.00811.00816.0070005710000
2017-03-29807.00818.00805.00812.0059004795900
2017-03-28804.00807.00802.00807.001360010939600
2017-03-27807.00807.00804.00807.00110008868400
2017-03-24804.00807.00804.00804.0058004665600
2017-03-23803.00807.00803.00806.0042003378100
2017-03-22805.00809.00804.00806.00110008853500
2017-03-21805.00808.00805.00805.0072005800300
2017-03-17807.00811.00805.00806.0064005166900
2017-03-16808.00812.00805.00807.0071005735200
2017-03-15814.00814.00807.00807.0096007779900
2017-03-14812.00817.00811.00811.0060004877400
2017-03-13813.00814.00810.00810.0088007144200
2017-03-10819.00819.00809.00813.00118009623300
2017-03-09810.00815.00807.00809.0081006566700
2017-03-08809.00811.00807.00808.0026002102500
2017-03-07810.00810.00808.00809.0045003642300
2017-03-06809.00810.00805.00810.0044003554800
2017-03-03806.00808.00805.00807.0060004833900
2017-03-02810.00810.00804.00807.0072005809500
2017-03-01806.00809.00804.00807.0071005718100
2017-02-28807.00813.00803.00806.00112009033200
2017-02-27810.00813.00803.00808.001850014971500
2017-02-24800.00820.00799.00811.006800054792400
2017-02-23840.00848.00839.00846.003990033618900
2017-02-22842.00844.00837.00837.004820040541700
2017-02-21844.00847.00844.00844.002510021199100
2017-02-20846.00848.00844.00848.002410020384800
2017-02-17845.00845.00842.00845.00106008946300
2017-02-16848.00848.00844.00844.0095008035300
2017-02-15846.00849.00845.00849.0061005166400
2017-02-14842.00848.00842.00847.00118009962300
2017-02-13843.00847.00841.00842.001670014098700
2017-02-10842.00843.00840.00843.00107009005500
2017-02-09840.00842.00838.00842.0085007139600
2017-02-08840.00841.00837.00840.0067005622300
2017-02-07839.00842.00838.00838.0048004028300
2017-02-06840.00840.00836.00837.0082006876700
2017-02-03838.00840.00836.00836.0088007373700
2017-02-02838.00842.00838.00838.0046003863000
2017-02-01839.00841.00838.00840.0072006043500
2017-01-31842.00845.00841.00841.0078006572100
2017-01-30848.00849.00844.00844.00100008461200
2017-01-27847.00850.00843.00847.0098008302500
2017-01-26842.00845.00837.00843.0078006573500
2017-01-25840.00842.00838.00842.0038003192500
2017-01-24840.00841.00837.00837.0061005124000
2017-01-23841.00841.00839.00840.0049004116000
2017-01-20842.00843.00835.00841.0060005042300
2017-01-19839.00843.00836.00841.0066005543500
2017-01-18831.00837.00829.00837.0084006983300
2017-01-17835.00837.00834.00836.0056004678200
2017-01-16836.00844.00835.00835.0092007719400
2017-01-13834.00840.00833.00839.0066005521000
2017-01-12839.00842.00834.00839.0079006623000
2017-01-11839.00840.00835.00839.0063005277100
2017-01-10836.00839.00835.00836.0071005942200
2017-01-06834.00838.00833.00834.0067005599200
2017-01-05838.00838.00830.00837.00107008946200
2017-01-04838.00840.00832.00837.0091007614300
2016-12-30829.00835.00828.00831.0059004901200
2016-12-29832.00834.00823.00828.00101008373100
2016-12-28830.00834.00821.00832.0086007121100
2016-12-27818.00835.00818.00835.001810014871400
2016-12-26811.00816.00811.00811.001320010720900
2016-12-22812.00812.00808.00811.00104008431200
2016-12-21817.00818.00812.00812.0087007100300
2016-12-20815.00817.00815.00816.0064005221300
2016-12-19814.00815.00812.00815.0084006833900
2016-12-16809.00813.00809.00810.0070005674700
2016-12-15808.00810.00805.00809.0024001938400
2016-12-14809.00809.00806.00808.0026002100500
2016-12-13805.00808.00804.00808.0030002418100
2016-12-12805.00808.00804.00805.0052004186700
2016-12-09802.00807.00802.00803.0042003375700
2016-12-08804.00807.00802.00807.0043003458500
2016-12-07802.00803.00801.00802.0028002246300
2016-12-06804.00804.00801.00803.0026002085700
2016-12-05806.00806.00800.00804.0046003697800
2016-12-02803.00805.00802.00804.0027002168800
2016-12-01805.00805.00802.00805.0040003216100
2016-11-30800.00804.00800.00804.0063005054700
2016-11-29800.00803.00800.00801.0052004165300
2016-11-28800.00802.00799.00802.0085006807100
2016-11-25799.00799.00798.00799.0049003914500
2016-11-24797.00798.00794.00798.0067005338800
2016-11-22799.00799.00796.00798.0059004704600
2016-11-21798.00800.00793.00796.0080006380400
2016-11-18792.00795.00791.00795.0039003091500
2016-11-17790.00793.00787.00790.0047003709800
2016-11-16790.00793.00789.00790.0056004427600
2016-11-15786.00789.00784.00786.0014001100600
2016-11-14784.00790.00784.00784.0028002201100
2016-11-11781.00785.00779.00780.0046003594800
2016-11-10778.00788.00778.00782.0053004143400
2016-11-09785.00785.00769.00773.001320010215400
2016-11-08777.00783.00777.00782.0039003038200
2016-11-07779.00781.00776.00777.0050003890400
2016-11-04785.00785.00779.00782.0083006491100
2016-11-02785.00789.00782.00785.0068005343000
2016-11-01786.00786.00780.00785.0061004778300
2016-10-31780.00785.00779.00780.00106008275300
2016-10-28780.00780.00778.00778.0016001245900
2016-10-27779.00780.00777.00777.0018001401000
2016-10-26779.00779.00775.00779.0060004668000
2016-10-25777.00779.00774.00774.0063004889200
2016-10-24775.00777.00773.00777.0061004727300
2016-10-21780.00780.00776.00777.0082006376100
2016-10-20780.00780.00778.00778.0020001559100
2016-10-19779.00780.00777.00780.0020001557100
2016-10-18781.00781.00777.00777.0084006551300
2016-10-17780.00780.00776.00778.001200933400
2016-10-14777.00777.00775.00777.0023001784800
2016-10-13777.00777.00774.00776.0022001705900
2016-10-12777.00778.00774.00777.0032002482100
2016-10-11777.00780.00777.00777.0057004436400
2016-10-07777.00777.00772.00775.0038002939600
2016-10-06778.00778.00773.00773.0053004112900
2016-10-05773.00778.00772.00772.0031002398400
2016-10-04776.00778.00772.00772.0047003642600
2016-10-03780.00780.00772.00772.0063004887700
2016-09-30773.00776.00769.00776.0099007649200
2016-09-29767.00770.00767.00767.0054004150100
2016-09-28772.00772.00767.00767.0038002924900
2016-09-27769.00773.00765.00765.0072005531700
2016-09-26770.00773.00768.00768.0073005620400
2016-09-23768.00769.00766.00766.0048003683900
2016-09-21765.00768.00762.00768.0030002293600
2016-09-20762.00765.00760.00765.0052003959200
2016-09-16762.00766.00760.00762.0027002057000
2016-09-15764.00766.00761.00761.0038002899100
2016-09-14765.00768.00763.00765.0045003440100
2016-09-13766.00770.00763.00768.0099007578300
2016-09-12770.00772.00766.00767.0061004687800
2016-09-09773.00773.00770.00771.0047003627100
2016-09-08773.00775.00768.00773.0066005083000
2016-09-07776.00778.00770.00770.0058004496600
2016-09-06776.00776.00765.00775.0097007488800
2016-09-05763.00770.00763.00764.0052003982700
2016-09-02775.00775.00761.00761.001350010325900
2016-09-01770.00778.00766.00770.0075005771300
2016-08-31770.00775.00767.00771.0088006783900
2016-08-30779.00780.00767.00771.00120009299300
2016-08-29758.00780.00758.00765.005800044243600
2016-08-26798.00812.00795.00801.005110040900800
2016-08-25796.00796.00792.00795.004820038328400
2016-08-24794.00798.00794.00797.002270018049000
2016-08-23798.00799.00797.00799.00125009976500
2016-08-22799.00799.00795.00799.001470011730100
2016-08-19796.00799.00794.00799.00114009075100
2016-08-18797.00800.00793.00799.001830014575300
2016-08-17796.00800.00795.00797.00115009168200
2016-08-16799.00800.00796.00796.00120009574800
2016-08-15799.00801.00796.00801.001350010784600
2016-08-12799.00801.00796.00800.0094007509700
2016-08-10796.00801.00796.00801.0029002319600
2016-08-09798.00800.00794.00798.0059004706900
2016-08-08797.00799.00794.00798.0058004623100
2016-08-05795.00799.00794.00796.0034002709000
2016-08-04793.00800.00791.00800.0055004367000
2016-08-03795.00800.00793.00794.0059004690200
2016-08-02798.00800.00796.00797.0079006297800
2016-08-01798.00800.00796.00798.0091007264400
2016-07-29800.00802.00798.00798.0086006879000
2016-07-28801.00804.00800.00801.0069005529200
2016-07-27801.00804.00801.00802.0062004973300
2016-07-26808.00810.00801.00806.0071005727600
2016-07-25805.00807.00803.00807.0066005317800
2016-07-22803.00810.00803.00804.0062005000000
2016-07-21806.00807.00804.00806.0067005400300
2016-07-20806.00806.00803.00806.0057004591200
2016-07-19800.00804.00799.00804.0077006173500
2016-07-15799.00801.00796.00800.0042003355700

   ※ 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