[3157 東証1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1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 
2017-12-151366.001376.001350.001363.0029003950600
2017-12-141356.001369.001342.001359.0056007604400
2017-12-131361.001361.001338.001356.001090014747200
2017-12-121305.001361.001304.001346.001820024329100
2017-12-111364.001367.001335.001335.001940026182300
2017-12-081381.001398.001380.001394.001270017598100
2017-12-071352.001398.001327.001387.001040014247800
2017-12-061381.001397.001354.001354.00990013600100
2017-12-051424.001427.001350.001392.001760024519900
2017-12-041445.001485.001421.001424.001080015695400
2017-12-011497.001498.001438.001441.001930028251300
2017-11-301529.001530.001490.001507.00900013623600
2017-11-291465.001518.001442.001508.001280019125700
2017-11-281440.001458.001428.001440.00900013004700
2017-11-271539.001539.001421.001453.002560037599300
2017-11-241625.001645.001541.001541.002690042719400
2017-11-221539.001654.001539.001625.003450055247500
2017-11-211455.001549.001455.001539.002500037960000
2017-11-201402.001483.001402.001464.001830026553300
2017-11-171386.001444.001386.001432.001420020095400
2017-11-161331.001369.001331.001369.001400018874200
2017-11-151418.001419.001323.001323.001540020826800
2017-11-141420.001420.001380.001405.001010014184000
2017-11-131453.001454.001395.001413.001720024528900
2017-11-101492.001501.001409.001418.001850026856700
2017-11-091542.001559.001454.001507.001850028083700
2017-11-081637.001647.001539.001552.001590025025600
2017-11-071689.001689.001583.001597.002930047516000
2017-11-061790.001950.001700.001729.0069800125745200
2017-11-021740.001762.001715.001751.003180055327600
2017-11-011692.001750.001692.001737.003890066858000
2017-10-311752.001787.001732.001732.00147100257982100
2017-10-301862.001971.001701.001752.00151000283646400
2017-10-271850.001978.001820.001864.00114800217447000
2017-10-261772.001850.001741.001826.004790086357900
2017-10-251847.001890.001717.001793.0079900144830300
2017-10-241728.001833.001702.001830.005590099852600
2017-10-231595.001749.001595.001688.004820081357000
2017-10-201518.001685.001515.001574.0071500114643800
2017-10-191573.001573.001524.001524.002750042485600
2017-10-181640.001640.001561.001573.003500055672500
2017-10-171697.001700.001627.001628.0061700102197300
2017-10-161884.001884.001712.001737.0095200168538200
2017-10-131620.001990.001603.001905.00371700676034700
2017-10-121485.001607.001470.001590.0076500119399800
2017-10-111393.001500.001393.001470.005590081571900
2017-10-101415.001464.001334.001417.004070056839100
2017-10-061314.001470.001312.001429.005290073865000
2017-10-051271.001326.001264.001313.002220029116500
2017-10-041288.001310.001270.001280.002830036456000
2017-10-031274.001300.001246.001290.002750035141500
2017-10-021185.001290.001151.001252.004390054927000
2017-09-291198.001240.001185.001196.002670032278800
2017-09-281152.001188.001120.001186.002430028177700
2017-09-271210.001230.001150.001167.004710056259900
2017-09-261286.001345.001280.001332.005130067679700
2017-09-251257.001290.001254.001260.001470018724000
2017-09-221294.001294.001251.001287.001490018988900
2017-09-211278.001297.001275.001290.00870011185200
2017-09-201292.001300.001256.001277.002620033601900
2017-09-191240.001283.001235.001271.003360042207100
2017-09-151220.001260.001200.001250.001820022430100
2017-09-141211.001224.001193.001205.0070008439100
2017-09-131190.001225.001172.001211.001780021370700
2017-09-121188.001190.001153.001190.001250014692700
2017-09-111161.001197.001161.001171.002030024030400
2017-09-081165.001199.001150.001150.001590018661500
2017-09-071222.001269.001155.001159.004510055358600
2017-09-061137.001209.001102.001209.005150059433100
2017-09-051111.001178.001065.001126.00115700128735700
2017-09-041218.001225.001100.001121.00168000194348400
2017-09-011350.001350.001160.001280.00325400414936700
2017-08-311363.001363.001363.001363.002740037346200
2017-08-301063.001063.001063.001063.001720018283600
2017-08-29890.00913.00884.00913.0066005904500
2017-08-28903.00904.00895.00895.0025002249700
2017-08-25896.00912.00871.00905.001850016549100
2017-08-24889.00892.00882.00890.0019001686100
2017-08-23880.00889.00880.00889.0073006443100
2017-08-22857.00896.00855.00875.00108009447400
2017-08-21850.00857.00845.00855.0071006033300
2017-08-18850.00854.00850.00853.0019001617400
2017-08-17850.00854.00842.00854.0019001613000
2017-08-16859.00859.00827.00853.0086007246200
2017-08-15823.00854.00823.00854.0031002588000
2017-08-14810.00823.00810.00823.0024001952100
2017-08-10833.00833.00821.00821.00500413900
2017-08-09843.00849.00820.00833.0034002836800
2017-08-08840.00848.00840.00842.0025002111500
2017-08-07819.00870.00819.00835.0063005292900
2017-08-04812.00819.00811.00819.00800650700
2017-08-03829.00830.00800.00820.0082006679200
2017-08-02804.00828.00804.00828.0063005181200
2017-08-01801.00817.00797.00812.0056004509100
2017-07-31802.00813.00800.00801.001200964000
2017-07-28816.00817.00805.00805.0021001700600
2017-07-27817.00817.00816.00816.00600490100
2017-07-26813.00817.00813.00817.001200976600
2017-07-25830.00835.00815.00822.001380011435500
2017-07-24826.00828.00821.00828.0044003627200
2017-07-21826.00826.00814.00820.0029002375600
2017-07-20803.00825.00803.00812.0076006178600
2017-07-19795.00805.00795.00800.0040003199600
2017-07-18795.00797.00793.00793.0038003024100
2017-07-14798.00798.00790.00793.001100870800
2017-07-13800.00800.00791.00798.001200957900
2017-07-12790.00800.00789.00790.0015001188300
2017-07-11800.00802.00788.00792.0062004940100
2017-07-10798.00800.00785.00792.0069005504300
2017-07-07773.00783.00773.00783.0017001321000
2017-07-06761.00785.00761.00785.0050003846700
2017-07-05770.00770.00765.00765.0024001845100
2017-07-04761.00767.00755.00758.0036002744900
2017-07-03760.00760.00760.00760.0016001216000
2017-06-30766.00766.00752.00756.0021001590100
2017-06-29756.00772.00756.00772.001000761100
2017-06-28754.00760.00752.00753.001200904800
2017-06-27755.00755.00754.00754.00300226300
2017-06-26764.00764.00749.00749.0020001501000
2017-06-23778.00778.00754.00760.0071005480100
2017-06-22750.00750.00747.00750.0016001198200
2017-06-21747.00755.00747.00748.0030002251300
2017-06-20727.00747.00726.00747.0035002564300
2017-06-19735.00748.00726.00727.0054003931500
2017-06-16751.00751.00729.00735.0065004806000
2017-06-15759.00759.00753.00753.0037002797300
2017-06-14741.00756.00741.00752.0055004128000
2017-06-13725.00741.00725.00741.0023001697200
2017-06-12720.00728.00720.00725.0021001518400
2017-06-09714.00728.00713.00720.0036002583300
2017-06-08708.00714.00708.00714.0053003762300
2017-06-07701.00708.00701.00707.0042002962500
2017-06-06703.00705.00700.00700.0048003366300
2017-06-05701.00708.00700.00702.0046003226100
2017-06-02704.00706.00698.00702.0027001893200
2017-06-01705.00705.00705.00705.0010070500
2017-05-31700.00705.00697.00702.0021001473500
2017-05-30702.00702.00700.00700.00700490300
2017-05-29704.00704.00698.00702.0027001895500
2017-05-26700.00703.00699.00703.0030002101100
2017-05-25699.00700.00697.00698.0043003004700
2017-05-24702.00702.00696.00699.0053003709800
2017-05-23696.00700.00695.00700.0047003278100
2017-05-22698.00698.00693.00696.0024001670300
2017-05-19695.00698.00690.00698.00900624900
2017-05-18692.00694.00683.00690.0052003585100
2017-05-17695.00695.00694.00695.00800555600
2017-05-16693.00694.00692.00694.0015001038500
2017-05-15696.00700.00694.00694.0035002438200
2017-05-12714.00714.00693.00701.0084005942000
2017-05-11714.00717.00711.00717.001200857500
2017-05-10716.00718.00711.00712.0022001571000
2017-05-09705.00712.00705.00712.001100779300
2017-05-08712.00712.00708.00711.0015001065400
2017-05-02695.00701.00695.00698.0025001746200
2017-05-01698.00698.00693.00693.001000694800
2017-04-28694.00694.00694.00694.00400277600
2017-04-27697.00697.00693.00693.00700486100
2017-04-26698.00698.00689.00689.00600415200
2017-04-25694.00694.00685.00692.0059004082800
2017-04-24698.00700.00692.00692.0028001945600
2017-04-21693.00694.00690.00690.0030002076900
2017-04-20705.00705.00685.00688.0054003736700
2017-04-19687.00700.00687.00700.001100766900
2017-04-18675.00699.00675.00687.0053003626600
2017-04-17661.00665.00660.00662.0029001919600
2017-04-14675.00675.00662.00662.0030002001800
2017-04-13662.00675.00662.00675.0022001473400
2017-04-12684.00692.00675.00677.001770012010100
2017-04-11693.00695.00682.00684.001510010385200
2017-04-10700.00700.00696.00697.0025001746900
2017-04-07690.00712.00690.00695.0036002506700
2017-04-06705.00719.00696.00696.0072005077800
2017-04-05700.00728.00700.00717.0092006480300
2017-04-04714.00725.00679.00689.001460010248200
2017-04-03743.00746.00730.00736.0061004509800
2017-03-31755.00757.00741.00745.00117008795000
2017-03-30758.00770.00753.00755.0070005309600
2017-03-29762.00782.00762.00773.001480011386300
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

   ※ 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