[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 
2017-06-23778.00778.00754.00760.0071005480100
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
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

   ※ 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