[3070 JQグロース] アマガサ 日足 時系列データ

[3070 JQグロース] アマガサ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11529.00531.00529.00530.0032001695300
2017-12-08521.00530.00521.00528.0050002613000
2017-12-07547.00547.00520.00526.0098005169100
2017-12-06537.00550.00531.00531.0030001612400
2017-12-05523.00545.00513.00532.003260017209800
2017-12-04544.00563.00543.00562.002550014126500
2017-12-01536.00540.00532.00539.0056003000300
2017-11-30552.00552.00530.00540.0026001401300
2017-11-29551.00555.00539.00550.0060003293400
2017-11-28550.00553.00549.00553.001400770200
2017-11-27544.00550.00541.00550.0038002071400
2017-11-24539.00544.00539.00544.0030001621600
2017-11-22535.00537.00535.00535.00700375000
2017-11-21535.00535.00529.00535.0029001548500
2017-11-20530.00534.00530.00534.0045002387400
2017-11-17525.00530.00518.00530.0049002569300
2017-11-16516.00523.00515.00523.0032001649700
2017-11-15528.00528.00520.00520.0031001625000
2017-11-14527.00533.00527.00528.001100581700
2017-11-13533.00533.00525.00532.001500793100
2017-11-10526.00534.00525.00534.0090004749800
2017-11-09523.00527.00517.00527.0069003601300
2017-11-08525.00525.00516.00519.0074003826100
2017-11-07524.00527.00520.00526.0066003448700
2017-11-06523.00523.00520.00523.001400730800
2017-11-02519.00520.00516.00519.001200622700
2017-11-01515.00519.00515.00519.001800932200
2017-10-31520.00520.00514.00514.0022001135700
2017-10-30521.00521.00516.00516.001100568400
2017-10-27510.00513.00510.00513.00800409700
2017-10-26515.00515.00510.00510.001400717000
2017-10-25512.00515.00507.00507.0032001637000
2017-10-24507.00517.00507.00515.0051002605100
2017-10-23517.00519.00497.00510.0076003877100
2017-10-20518.00518.00510.00510.001600826900
2017-10-19512.00516.00501.00515.0053002721800
2017-10-18514.00514.00508.00513.0026001328000
2017-10-17510.00514.00510.00512.0037001894700
2017-10-16515.00515.00507.00513.0075003839100
2017-10-13511.00511.00506.00506.001100559300
2017-10-12513.00515.00506.00507.0048002446000
2017-10-11514.00514.00501.00503.0070003559900
2017-10-10502.00508.00500.00508.0028001407100
2017-10-06499.00499.00495.00495.0026001291400
2017-10-05503.00503.00497.00499.001600799700
2017-10-04505.00505.00496.00499.0044002204800
2017-10-03501.00502.00496.00502.0035001747800
2017-10-02499.00500.00491.00499.0049002441800
2017-09-29493.00493.00488.00490.0046002261000
2017-09-28489.00493.00484.00485.0032001563200
2017-09-27485.00487.00484.00487.001800874400
2017-09-26481.00482.00480.00481.001900913900
2017-09-25481.00481.00476.00476.001500718600
2017-09-22484.00484.00475.00483.0057002725600
2017-09-21492.00493.00477.00488.002200010665100
2017-09-20492.00492.00489.00490.0032001571300
2017-09-19491.00494.00490.00490.0072003535400
2017-09-15490.00491.00490.00491.001400686600
2017-09-14490.00493.00490.00491.0034001667500
2017-09-13491.00494.00490.00493.0025001228800
2017-09-12497.00497.00491.00491.0049002414000
2017-09-11491.00494.00480.00490.00122005938000
2017-09-08501.00501.00490.00496.0040001983400
2017-09-07495.00525.00491.00501.002250011258400
2017-09-06503.00503.00470.00487.004150020326400
2017-09-05534.00560.00498.00500.00401300216059000
2017-09-04485.00490.00480.00480.0047002286300
2017-09-01481.00484.00478.00484.0021001013900
2017-08-31484.00484.00478.00478.0024001157800
2017-08-30484.00484.00480.00483.001700820500
2017-08-29472.00477.00472.00477.001700804400
2017-08-28481.00481.00477.00478.001900908700
2017-08-25480.00483.00480.00483.00400192300
2017-08-24485.00485.00485.00485.0010048500
2017-08-23481.00481.00480.00480.00700336100
2017-08-2200
2017-08-21484.00484.00480.00480.0027001303600
2017-08-18475.00481.00474.00481.001100523800
2017-08-17471.00483.00471.00483.0037001758300
2017-08-16475.00475.00472.00472.00700331800
2017-08-15477.00477.00472.00472.0050002371600
2017-08-14485.00485.00474.00474.0038001820400
2017-08-10484.00486.00484.00486.00800388000
2017-08-09487.00487.00484.00484.001800873400
2017-08-08487.00489.00483.00486.001200584300
2017-08-07481.00486.00481.00484.0041001982400
2017-08-04473.00482.00473.00478.0066003147600
2017-08-03489.00489.00470.00473.003250015485600
2017-08-02495.00499.00476.00486.002420011695000
2017-08-01495.00498.00488.00498.0068003333700
2017-07-31491.00500.00490.00492.0056002761800
2017-07-28494.00496.00486.00493.00191009378500
2017-07-27511.00511.00487.00490.005110025177000
2017-07-26511.00515.00495.00508.002750013794500
2017-07-25511.00513.00509.00511.0069003523700
2017-07-24505.00515.00505.00510.00177008998600
2017-07-21530.00530.00485.00504.0012610063111300
2017-07-20533.00533.00530.00530.0025001330100
2017-07-19547.00549.00525.00533.003800020130700
2017-07-18547.00547.00543.00545.001300709100
2017-07-14544.00546.00543.00545.0029001578400
2017-07-13568.00568.00537.00541.003010016534600
2017-07-12567.00571.00567.00568.00300170600
2017-07-11565.00566.00565.00565.0024001356100
2017-07-10565.00572.00563.00572.001300736400
2017-07-07557.00566.00557.00566.00600336100
2017-07-06568.00568.00558.00558.001300727700
2017-07-05568.00568.00568.00568.0010056800
2017-07-0400
2017-07-03563.00570.00563.00570.00700395500
2017-06-3000
2017-06-2900
2017-06-28572.00573.00572.00573.00400228900
2017-06-27572.00572.00562.00562.00300169600
2017-06-26559.00559.00559.00559.001000559000
2017-06-23559.00559.00559.00559.00400223600
2017-06-22559.00565.00559.00565.00200112400
2017-06-21567.00567.00567.00567.00300170100
2017-06-20567.00567.00567.00567.00900510300
2017-06-19555.00562.00555.00562.001100612300
2017-06-16559.00559.00559.00559.0010055900
2017-06-15558.00558.00558.00558.00200111600
2017-06-14557.00557.00557.00557.00400222800
2017-06-13557.00557.00557.00557.00400222800
2017-06-1200
2017-06-09557.00557.00557.00557.0010055700
2017-06-08563.00563.00563.00563.00200112600
2017-06-07559.00563.00559.00563.00600336700
2017-06-06579.00579.00550.00556.0080004507400
2017-06-05583.00588.00570.00579.0073004231000
2017-06-02579.00579.00579.00579.00200115800
2017-06-01574.00574.00574.00574.00500287000
2017-05-31574.00574.00574.00574.00800459200
2017-05-30569.00574.00569.00574.001000570000
2017-05-29579.00579.00579.00579.0010057900
2017-05-26579.00579.00579.00579.0010057900
2017-05-25579.00579.00579.00579.00400231600
2017-05-24574.00577.00574.00577.00700402100
2017-05-23580.00580.00573.00573.001400809200
2017-05-22592.00595.00591.00595.0017001006500
2017-05-19578.00582.00578.00582.00300174100
2017-05-18584.00584.00578.00578.00500290500
2017-05-17588.00588.00584.00584.00800469700
2017-05-16588.00588.00588.00588.00200117600
2017-05-15588.00588.00588.00588.00400235200
2017-05-12588.00588.00588.00588.00200117600
2017-05-1100
2017-05-10589.00589.00588.00588.00200117700
2017-05-0900
2017-05-0800
2017-05-02568.00568.00567.00567.001000567800
2017-05-01575.00576.00561.00570.001200688200
2017-04-28576.00576.00575.00575.001100632600
2017-04-2700
2017-04-26578.00578.00578.00578.0010057800
2017-04-25563.00563.00563.00563.0010056300
2017-04-24578.00578.00563.00563.001100630700
2017-04-21584.00584.00576.00576.00600348900
2017-04-20592.00592.00592.00592.00800473600
2017-04-19576.00582.00576.00582.001600927800
2017-04-18572.00572.00572.00572.0010057200
2017-04-17576.00576.00572.00572.001100629600
2017-04-14575.00575.00575.00575.00300172500
2017-04-13571.00571.00571.00571.00200114200
2017-04-1200
2017-04-11570.00570.00570.00570.0010057000
2017-04-10580.00580.00580.00580.0010058000
2017-04-0700
2017-04-06569.00570.00569.00570.001600910600
2017-04-05578.00578.00569.00569.001500857900
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-30580.00580.00580.00580.00200116000
2017-03-29583.00583.00583.00583.0010058300
2017-03-2800
2017-03-27582.00583.00582.00583.00700407500
2017-03-24585.00585.00585.00585.001100643500
2017-03-23600.00600.00595.00595.00400239500
2017-03-22615.00615.00605.00605.0025001524600
2017-03-21623.00623.00615.00615.001100681300
2017-03-17628.00628.00623.00623.00800500400
2017-03-1600
2017-03-15614.00615.00614.00615.00300184400
2017-03-1400
2017-03-13615.00620.00615.00620.00800494700
2017-03-10610.00610.00610.00610.0010061000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-06610.00611.00610.00610.001000610200
2017-03-0300
2017-03-0200
2017-03-01612.00620.00612.00613.00900553100
2017-02-28614.00614.00614.00614.0010061400
2017-02-27614.00629.00614.00615.00700432400
2017-02-2400
2017-02-23624.00624.00624.00624.0010062400
2017-02-22628.00628.00624.00624.00200125200
2017-02-2100
2017-02-20638.00638.00638.00638.00800510400
2017-02-17628.00628.00628.00628.00200125600
2017-02-16616.00617.00616.00617.00300185000
2017-02-1500
2017-02-1400
2017-02-13614.00614.00612.00612.00300183800
2017-02-10614.00614.00614.00614.0010061400
2017-02-0900
2017-02-08614.00614.00614.00614.0010061400
2017-02-07612.00612.00612.00612.00200122400
2017-02-0600
2017-02-03617.00617.00612.00612.00400245400
2017-02-02627.00627.00627.00627.0010062700
2017-02-01637.00637.00627.00637.001500949400
2017-01-31644.00645.00644.00644.00700451100
2017-01-30653.00653.00645.00645.00800519700
2017-01-27648.00658.00647.00653.0044002859900
2017-01-26677.00684.00677.00684.0020001358200
2017-01-25677.00677.00657.00670.0032002131200
2017-01-24675.00679.00669.00679.00600403000
2017-01-23662.00672.00643.00665.0036002384300
2017-01-20661.00662.00661.00662.0020001322400
2017-01-19636.00647.00633.00646.0017001085700
2017-01-18640.00646.00621.00642.0058003648500
2017-01-17655.00657.00643.00643.0044002873900
2017-01-16632.00695.00620.00675.001670010796500
2017-01-13628.00651.00625.00650.001610010283300
2017-01-12648.00648.00638.00638.00200128600
2017-01-11639.00651.00635.00651.0071004607000
2017-01-10629.00633.00628.00629.00500314800
2017-01-06662.00662.00623.00624.0056003571300
2017-01-05628.00628.00628.00628.00200125600
2017-01-04611.00669.00611.00626.0061003880500
2016-12-30639.00649.00626.00631.0029001831300
2016-12-29630.00630.00615.00630.0027001678700
2016-12-28596.00665.00596.00636.0046002902000
2016-12-27588.00592.00588.00591.00700413200
2016-12-26585.00591.00584.00585.0045002633000
2016-12-22590.00590.00584.00584.0018001060400
2016-12-21591.00591.00581.00590.00800467200
2016-12-20590.00592.00590.00592.0036002126900
2016-12-19581.00587.00581.00585.0019001109600
2016-12-16581.00591.00581.00581.00600350000
2016-12-15585.00586.00583.00585.0026001519800
2016-12-14583.00584.00583.00584.00200116700
2016-12-13585.00585.00576.00580.00400232100
2016-12-12575.00575.00575.00575.00600345000
2016-12-0900
2016-12-08578.00585.00578.00585.00600348800
2016-12-07579.00589.00577.00589.00700406100

   ※ 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