[3157 東証2部] ジューテックホールディングス 日足 時系列データ

[3157 東証2部] ジューテックホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28789.00794.00786.00794.0068005374700
2017-03-27788.00793.00787.00789.0073005759300
2017-03-24789.00798.00788.00794.0065005138600
2017-03-23792.00798.00788.00798.0066005235200
2017-03-22794.00794.00782.00788.0049003859300
2017-03-21777.00794.00770.00794.0099007749600
2017-03-17768.00773.00765.00769.0044003386500
2017-03-16775.00775.00761.00762.0053004066700
2017-03-15756.00764.00756.00758.0069005239900
2017-03-14762.00767.00751.00753.0096007255900
2017-03-13795.00795.00775.00775.00123009638600
2017-03-10795.00796.00777.00780.00112008786700
2017-03-09779.00780.00777.00780.0094007323200
2017-03-08780.00780.00765.00777.001390010756800
2017-03-07798.00798.00773.00780.002850022312900
2017-03-06830.00838.00791.00798.007310059507700
2017-03-03876.00876.00812.00827.00208700175683400
2017-03-02853.00928.00817.00928.00374600336120700
2017-03-01778.00778.00776.00778.003470026996200
2017-02-28682.00682.00678.00678.0065004424500
2017-02-27680.00687.00675.00678.0056003807300
2017-02-24671.00678.00651.00678.0093006228800
2017-02-23639.00672.00631.00671.002170014112800
2017-02-22648.00648.00631.00640.0046002946500
2017-02-21645.00646.00635.00644.0036002309500
2017-02-20643.00647.00639.00644.0028001797200
2017-02-17635.00642.00635.00637.0028001780500
2017-02-16634.00639.00634.00635.00500317800
2017-02-15620.00634.00620.00634.001100687200
2017-02-14619.00621.00619.00620.001100681300
2017-02-13617.00619.00616.00619.0020001236000
2017-02-10616.00619.00615.00615.001500924000
2017-02-09622.00630.00615.00616.0019001177900
2017-02-08623.00623.00617.00622.0032001986800
2017-02-07635.00635.00624.00625.001200751400
2017-02-06635.00635.00635.00635.00800508000
2017-02-03634.00634.00624.00624.001100691200
2017-02-02647.00647.00635.00635.0017001086700
2017-02-01640.00648.00640.00645.0030001922100
2017-01-31644.00650.00639.00648.00101006509700
2017-01-30640.00641.00631.00639.0069004411500
2017-01-27640.00640.00620.00631.0041002577700
2017-01-26640.00640.00637.00639.0024001535000
2017-01-25640.00640.00635.00639.0068004350500
2017-01-24635.00635.00631.00635.0025001585100
2017-01-23630.00635.00622.00630.0034002149700
2017-01-20618.00622.00618.00621.001300806500
2017-01-19617.00621.00615.00620.0020001235900
2017-01-18612.00612.00611.00612.00800489400
2017-01-17612.00618.00612.00615.001600980700
2017-01-16619.00619.00612.00618.001500923500
2017-01-13611.00612.00610.00611.00500305400
2017-01-12615.00615.00609.00609.00800490300
2017-01-11613.00614.00610.00614.00800490400
2017-01-10609.00612.00608.00608.0018001096900
2017-01-06609.00611.00609.00609.001300792600
2017-01-05611.00611.00602.00609.001700010376200
2017-01-04596.00611.00596.00600.0038002302600
2016-12-30587.00602.00587.00596.00147008748500
2016-12-29587.00587.00585.00587.00600351800
2016-12-28582.00587.00582.00585.00600350700
2016-12-27580.00581.00578.00580.001600926500
2016-12-26584.00585.00578.00578.0027001567500
2016-12-22581.00581.00578.00579.00123007144500
2016-12-21576.00587.00576.00585.0074004293000
2016-12-20575.00594.00575.00585.0058003365700
2016-12-19575.00584.00575.00578.001700985800
2016-12-16573.00575.00572.00575.0026001492300
2016-12-15575.00575.00573.00575.0024001379300
2016-12-14575.00576.00575.00576.0020001150100
2016-12-13585.00585.00573.00576.0019001095600
2016-12-12585.00585.00575.00584.001200698400
2016-12-09580.00582.00573.00575.0082004749600
2016-12-08593.00594.00581.00590.0045002642500
2016-12-07580.00590.00580.00590.001400813700
2016-12-06576.00579.00574.00575.001300749700
2016-12-05572.00576.00572.00576.001000574000
2016-12-02575.00575.00571.00572.001600917900
2016-12-01569.00576.00569.00575.001200685100
2016-11-30568.00569.00568.00569.00700397900
2016-11-29562.00568.00562.00568.001400787400
2016-11-28569.00569.00563.00563.0023001301400
2016-11-25574.00575.00565.00569.0074004238700
2016-11-24574.00576.00574.00576.001400805300
2016-11-22572.00575.00570.00575.0024001369300
2016-11-21566.00579.00566.00572.0028001599300
2016-11-18570.00575.00557.00563.001600907600
2016-11-17570.00570.00570.00570.00300171000
2016-11-16570.00570.00570.00570.00500285000
2016-11-15577.00577.00567.00567.001100627400
2016-11-14566.00575.00566.00575.0026001480300
2016-11-11561.00567.00561.00566.00600339300
2016-11-10556.00558.00556.00558.00200111400
2016-11-09555.00555.00552.00552.001500830900
2016-11-08559.00563.00555.00555.00600334200
2016-11-07560.00560.00560.00560.00300168000
2016-11-04563.00566.00563.00566.00700394900
2016-11-02555.00566.00555.00566.00900501700
2016-11-01550.00557.00546.00557.0088004858600
2016-10-31563.00574.00562.00566.0054003058800
2016-10-28575.00575.00573.00573.001300746100
2016-10-27577.00577.00570.00570.00800458700
2016-10-26593.00593.00561.00569.0067003862700
2016-10-25623.00623.00591.00602.001700010364400
2016-10-24561.00660.00561.00626.005610035639300
2016-10-21557.00560.00557.00560.00900501600
2016-10-20560.00560.00560.00560.0010056000
2016-10-19550.00558.00550.00557.001500834200
2016-10-18543.00550.00543.00550.00900493900
2016-10-17543.00543.00541.00541.00600325200
2016-10-14550.00553.00543.00543.00600328500
2016-10-13540.00553.00540.00550.0021001137300
2016-10-12565.00565.00550.00550.00600337500
2016-10-11544.00556.00544.00555.00400219900
2016-10-07542.00545.00542.00544.00500272000
2016-10-06541.00541.00541.00541.0010054100
2016-10-05549.00549.00548.00548.00200109700
2016-10-04548.00548.00548.00548.001000548000
2016-10-03540.00548.00540.00548.00200108800
2016-09-30540.00540.00520.00540.0073003858100
2016-09-2900
2016-09-28559.00559.00559.00559.0010055900
2016-09-27555.00555.00555.00555.0010055500
2016-09-26560.00560.00560.00560.00300168000
2016-09-23574.00574.00560.00560.0048002753800
2016-09-21553.00565.00553.00565.0020001113600
2016-09-20542.00554.00542.00553.001000545700
2016-09-16542.00542.00541.00542.00101005474100
2016-09-1500
2016-09-14548.00548.00542.00542.00400218000
2016-09-13551.00551.00551.00551.001300716300
2016-09-12547.00551.00544.00551.0019001040700
2016-09-0900
2016-09-08540.00542.00540.00542.00900486200
2016-09-07542.00542.00542.00542.001100596200
2016-09-06545.00545.00545.00545.0010054500
2016-09-05545.00545.00545.00545.0010054500
2016-09-02545.00545.00545.00545.0010054500
2016-09-0100
2016-08-31545.00545.00545.00545.0010054500
2016-08-30544.00554.00544.00544.0026001415700
2016-08-29545.00545.00543.00544.00500271900
2016-08-26576.00576.00546.00546.001500822200
2016-08-25577.00577.00577.00577.0044002538800
2016-08-24568.00577.00568.00577.0021001205100
2016-08-23560.00569.00560.00569.00500283100
2016-08-22550.00560.00550.00558.0028001547100
2016-08-19545.00545.00545.00545.00300163500
2016-08-18540.00550.00540.00543.00700379600
2016-08-17540.00540.00540.00540.00200108000
2016-08-16540.00540.00540.00540.0010054000
2016-08-15540.00540.00540.00540.0010054000
2016-08-12545.00545.00542.00542.00200108700
2016-08-1000
2016-08-09550.00550.00550.00550.001000550000
2016-08-08545.00550.00545.00550.0022001205000
2016-08-05546.00546.00546.00546.0010054600
2016-08-04545.00545.00545.00545.0010054500
2016-08-03545.00545.00544.00544.0019001034800
2016-08-02540.00542.00540.00542.001000540200
2016-08-01544.00544.00540.00540.00400216800
2016-07-29548.00548.00546.00546.00200109400
2016-07-28558.00558.00558.00558.00200111600
2016-07-27561.00561.00561.00561.00300168300
2016-07-26575.00575.00548.00561.00700393000
2016-07-25580.00580.00567.00575.00119006893000
2016-07-22576.00577.00566.00576.0040002296400
2016-07-21564.00576.00564.00573.0026001491900
2016-07-20559.00570.00559.00564.0018001019000
2016-07-19555.00559.00555.00559.00900501400
2016-07-15550.00552.00550.00552.001800990300
2016-07-14550.00550.00550.00550.00300165000
2016-07-13545.00545.00545.00545.00300163500
2016-07-12550.00550.00545.00545.00200109500
2016-07-1100
2016-07-08555.00555.00540.00555.0058003214800
2016-07-07545.00555.00545.00555.001200659900
2016-07-06541.00546.00541.00543.00800434300
2016-07-05534.00538.00533.00538.001200643200
2016-07-04528.00533.00528.00533.00700371300
2016-07-01524.00524.00524.00524.0010052400
2016-06-3000
2016-06-29525.00530.00522.00522.001600846700
2016-06-28520.00522.00520.00522.00500260300
2016-06-27532.00532.00520.00520.00400209200
2016-06-24547.00547.00520.00521.0077004162500
2016-06-23537.00539.00537.00539.00900484300
2016-06-22540.00540.00533.00537.00600321800
2016-06-21526.00536.00526.00536.00900480000
2016-06-20524.00527.00524.00525.001100577000
2016-06-17523.00525.00523.00525.00300157100
2016-06-16522.00525.00522.00523.001000522400
2016-06-15527.00527.00522.00522.00200104900
2016-06-14529.00529.00522.00522.00700366300
2016-06-13530.00532.00523.00523.00700369300
2016-06-10527.00527.00525.00525.00200105200
2016-06-0900
2016-06-08525.00526.00523.00523.00600314900
2016-06-07526.00533.00526.00526.001200631900
2016-06-06527.00527.00527.00527.00200105400
2016-06-03536.00536.00530.00530.00300160100
2016-06-02537.00537.00527.00527.00900476100
2016-06-01527.00535.00527.00527.001800954400
2016-05-31528.00528.00527.00527.001200633200
2016-05-30526.00528.00525.00528.001700893400
2016-05-27529.00530.00529.00530.00800423400
2016-05-26525.00525.00525.00525.00500262500
2016-05-25543.00543.00525.00525.0063003398400
2016-05-24530.00535.00530.00533.001300691100
2016-05-23530.00530.00520.00520.001800938400
2016-05-20525.00525.00525.00525.00200105000
2016-05-19528.00530.00524.00526.001700895000
2016-05-18524.00524.00524.00524.001000524000
2016-05-17530.00530.00524.00530.00700370400
2016-05-16522.00530.00522.00530.001200627200
2016-05-13533.00535.00525.00530.0028001482700
2016-05-12541.00547.00527.00535.0080004278900
2016-05-11542.00548.00542.00548.00900491900
2016-05-1000
2016-05-09541.00542.00541.00542.00200108300
2016-05-06547.00547.00547.00547.0010054700
2016-05-02544.00555.00531.00531.001200650900
2016-04-28555.00555.00551.00551.00700387800
2016-04-2700
2016-04-2600
2016-04-25560.00560.00554.00555.0056003133100
2016-04-22549.00555.00549.00555.001600882600
2016-04-21545.00548.00545.00548.00900492100
2016-04-20540.00544.00538.00544.00900485500
2016-04-19536.00539.00536.00536.0022001180500
2016-04-18539.00539.00533.00536.0020001069900
2016-04-15539.00539.00535.00539.00300161300
2016-04-14535.00538.00535.00537.00400214500
2016-04-13529.00531.00529.00531.00900477400
2016-04-12541.00541.00531.00531.00700373200
2016-04-11526.00528.00526.00528.00800421200
2016-04-0800
2016-04-07528.00530.00525.00525.00600315800
2016-04-06532.00532.00529.00530.00500265100
2016-04-05537.00540.00533.00533.001700912800
2016-04-04546.00546.00538.00538.00600324600
2016-04-01545.00545.00533.00536.0020001077500
2016-03-31548.00554.00542.00542.001700930700
2016-03-30556.00556.00546.00548.0028001544400
2016-03-29559.00570.00555.00560.00111006217500
2016-03-28607.00609.00586.00604.00136008112700
2016-03-25603.00608.00601.00607.0069004163900
2016-03-24601.00605.00598.00604.0025001505600
2016-03-23597.00600.00581.00595.0049002900900
2016-03-22593.00595.00590.00595.0035002076000

   ※ 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