[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 
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
2016-07-14800.00800.00796.00800.0048003836500
2016-07-13800.00800.00794.00799.0049003909800
2016-07-12799.00800.00796.00797.0048003829800
2016-07-11793.00799.00791.00796.0065005161300
2016-07-08801.00801.00793.00793.0056004460700
2016-07-07798.00800.00795.00798.0019001515200
2016-07-06796.00802.00795.00798.0053004224700
2016-07-05800.00800.00796.00797.0030002393400
2016-07-04799.00800.00796.00799.0042003356400
2016-07-01790.00797.00790.00797.0048003807500
2016-06-30781.00795.00780.00793.0066005188400
2016-06-29777.00782.00774.00782.0067005217300
2016-06-28762.00777.00760.00777.0064004924100
2016-06-27751.00773.00750.00750.00102007743600
2016-06-24787.00787.00750.00760.002080015868900
2016-06-23776.00779.00772.00773.0048003723400
2016-06-22784.00787.00774.00776.0047003664500
2016-06-21780.00794.00780.00794.0045003549000
2016-06-20764.00780.00764.00780.0049003791300
2016-06-17766.00781.00761.00762.0047003600900
2016-06-16790.00794.00764.00766.0066005140700
2016-06-15769.00790.00760.00790.0058004473200
2016-06-14785.00786.00770.00778.00107008343500
2016-06-13801.00801.00790.00791.001270010123300
2016-06-10808.00808.00803.00804.0031002497500
2016-06-09807.00807.00803.00804.0043003461300
2016-06-08807.00808.00805.00807.0030002419400
2016-06-07805.00809.00802.00805.0033002657300
2016-06-06809.00809.00801.00805.0055004420800
2016-06-03804.00811.00802.00810.0060004828800
2016-06-02800.00813.00797.00813.0090007204600
2016-06-01811.00814.00798.00798.0091007302800
2016-05-31805.00817.00805.00814.0099008039000
2016-05-30798.00805.00796.00804.0076006084000
2016-05-27797.00799.00793.00796.0048003828500
2016-05-26798.00798.00792.00792.0062004931400
2016-05-25797.00798.00790.00798.0040003178300
2016-05-24797.00797.00791.00791.0046003652200
2016-05-23792.00797.00792.00797.0033002622500
2016-05-20795.00799.00791.00791.0042003344600
2016-05-19793.00794.00788.00794.0057004512700
2016-05-18790.00799.00790.00794.00120009519400
2016-05-17782.00788.00782.00787.0072005661300
2016-05-16785.00788.00782.00783.0066005185500
2016-05-13789.00789.00780.00781.0051003998600
2016-05-12790.00790.00773.00783.0061004762000
2016-05-11789.00789.00778.00779.0048003758700
2016-05-10780.00785.00773.00785.0065005069200
2016-05-09777.00780.00772.00772.0033002561800
2016-05-06774.00774.00770.00772.0052004014500
2016-05-02768.00773.00762.00768.0096007349500
2016-04-28777.00780.00768.00769.0086006658600
2016-04-27783.00785.00775.00777.0042003272600
2016-04-26780.00784.00777.00783.0075005847300
2016-04-25776.00780.00771.00780.00104008072400
2016-04-22770.00776.00765.00765.0067005166800
2016-04-21773.00779.00772.00776.0087006742300
2016-04-20767.00769.00761.00769.0095007267500
2016-04-19755.00761.00755.00760.0025001894300
2016-04-18752.00762.00751.00752.0059004448900
2016-04-15758.00760.00750.00756.0040003027700
2016-04-14750.00760.00750.00758.0058004389100
2016-04-13755.00755.00748.00749.0064004819600
2016-04-12751.00753.00745.00748.0062004650600
2016-04-11743.00753.00742.00750.0068005068200
2016-04-08740.00742.00740.00740.0064004739000
2016-04-07742.00745.00741.00741.0045003340600
2016-04-06745.00747.00742.00745.0069005135200
2016-04-05752.00752.00746.00748.0057004262500
2016-04-04750.00752.00747.00752.0060004499700
2016-04-01761.00761.00750.00750.0068005131700
2016-03-31756.00770.00755.00762.0050003807800
2016-03-30755.00760.00755.00755.0037002804200
2016-03-29750.00763.00750.00752.0061004598500
2016-03-28755.00756.00751.00751.00124009348200
2016-03-25765.00769.00756.00756.00125009526900
2016-03-24766.00770.00765.00767.0054004148700
2016-03-23762.00768.00762.00764.0058004439800
2016-03-22762.00769.00761.00762.0071005428500
2016-03-18760.00762.00752.00761.0080006060100
2016-03-17760.00768.00760.00761.00119009078600
2016-03-16752.00757.00752.00757.0068005131400
2016-03-15753.00754.00751.00752.0029002181700
2016-03-14750.00755.00750.00753.0049003686400
2016-03-11748.00752.00748.00750.0047003520700
2016-03-10747.00752.00747.00750.0044003295900
2016-03-09750.00750.00748.00749.0047003522300
2016-03-08750.00752.00748.00750.0043003222800
2016-03-07748.00750.00746.00748.0044003293100
2016-03-04750.00751.00742.00745.0054004033900
2016-03-03754.00754.00749.00752.0063004736900
2016-03-02748.00754.00744.00752.0099007427200
2016-03-01748.00750.00741.00743.0074005504100
2016-02-29749.00755.00741.00744.00106007922400
2016-02-26749.00753.00739.00739.001630012155000
2016-02-25750.00756.00742.00742.007990059849000
2016-02-24780.00787.00765.00766.00309400240922700
2016-02-23805.00805.00790.00790.002590020757000
2016-02-22800.00806.00799.00805.001760014110800
2016-02-19807.00809.00798.00799.001250010050200
2016-02-18795.00809.00793.00807.001390011108100
2016-02-17780.00793.00780.00790.00102008015600
2016-02-16780.00792.00779.00779.0073005742500
2016-02-15775.00791.00768.00779.001540011976200
2016-02-12776.00776.00750.00758.002400018279000
2016-02-10793.00800.00786.00790.00117009272200
2016-02-09800.00800.00790.00799.001570012499500
2016-02-08806.00809.00801.00809.001500012062100
2016-02-05818.00818.00808.00810.0059004794100
2016-02-04825.00834.00810.00822.0081006641600
2016-02-03831.00840.00828.00829.0091007567600
2016-02-02835.00847.00826.00840.0082006860500
2016-02-01815.00840.00815.00835.0098008098500
2016-01-29813.00817.00800.00805.0087007039500
2016-01-28810.00819.00808.00810.0086006970800
2016-01-27798.00810.00796.00810.0086006893800
2016-01-26790.00796.00782.00796.0098007712400
2016-01-25770.00800.00760.00797.001400010939700
2016-01-22737.00776.00737.00754.001680012615000
2016-01-21749.00799.00741.00741.002180016630500
2016-01-20818.00820.00770.00770.001630012972900
2016-01-19815.00820.00811.00816.0029002366100
2016-01-18801.00819.00790.00819.00100008029300
2016-01-15830.00838.00829.00829.0050004167700
2016-01-14847.00847.00815.00826.001290010689400
2016-01-13825.00850.00825.00849.0061005128600
2016-01-12837.00838.00820.00825.001680013939900
2016-01-08846.00862.00836.00855.0095008053000
2016-01-07863.00863.00855.00858.00102008756200
2016-01-06870.00874.00863.00869.0032002781600
2016-01-05868.00872.00860.00872.0085007348100
2016-01-04882.00882.00866.00869.0086007525200
2015-12-30872.00879.00870.00876.00109009530600
2015-12-29860.00878.00860.00875.0091007919400
2015-12-28844.00866.00842.00860.0056004811400
2015-12-25841.00851.00830.00844.001320011083000
2015-12-24873.00875.00838.00842.001770015152400
2015-12-22875.00875.00862.00862.0094008159300
2015-12-21875.00882.00864.00875.0088007682800
2015-12-18881.00882.00877.00877.0041003609000
2015-12-17880.00880.00875.00878.0052004570300
2015-12-16880.00880.00863.00877.0033002890100
2015-12-15863.00875.00863.00875.0033002870700
2015-12-14870.00870.00860.00869.001190010318000
2015-12-11879.00879.00872.00875.0032002801900
2015-12-10880.00881.00871.00877.00110009652600
2015-12-09885.00887.00880.00882.0077006794700
2015-12-08887.00887.00880.00884.0038003354900
2015-12-07880.00887.00880.00884.0093008206200
2015-12-04883.00883.00876.00877.0038003342300
2015-12-03883.00884.00876.00883.0055004843800

   ※ 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