[3181 JQスタンダード] 買取王国 日足 時系列データ

[3181 JQスタンダード] 買取王国 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17704.00704.00687.00688.001100763200
2017-11-16677.00700.00677.00695.0027001867900
2017-11-15693.00693.00674.00677.0081005537600
2017-11-14696.00699.00692.00698.0052003622700
2017-11-13698.00707.00697.00700.0052003636600
2017-11-10707.00708.00706.00707.0024001696700
2017-11-09724.00724.00708.00710.0064004557800
2017-11-08722.00725.00711.00724.0015001080800
2017-11-07718.00725.00714.00724.0026001871600
2017-11-06710.00722.00710.00720.0047003366000
2017-11-02746.00746.00715.00723.0062004490700
2017-11-01757.00759.00725.00746.0087006503000
2017-10-31748.00756.00743.00748.00126009455400
2017-10-30741.00744.00733.00740.0047003470900
2017-10-27731.00755.00727.00734.001490011026700
2017-10-26721.00735.00721.00734.001410010280700
2017-10-25719.00725.00718.00718.00102007333800
2017-10-24711.00734.00710.00734.001760012583100
2017-10-23734.00734.00715.00720.0044003177400
2017-10-20750.00750.00712.00720.001870013666400
2017-10-19829.00830.00736.00754.009860077158600
2017-10-18678.00771.00678.00771.006660049315800
2017-10-17715.00718.00671.00671.001880013009500
2017-10-16735.00750.00708.00711.002170015862500
2017-10-13739.00776.00718.00776.002720020405000
2017-10-12709.00729.00704.00727.00111007924500
2017-10-11757.00758.00708.00718.003390024657500
2017-10-10757.00792.00750.00750.007340056514000
2017-10-06748.00748.00725.00730.00105007716600
2017-10-05729.00739.00719.00739.0090006580800
2017-10-04718.00730.00710.00730.0090006473600
2017-10-03704.00720.00699.00710.0051003613700
2017-10-02709.00709.00694.00699.0047003296200
2017-09-29698.00699.00684.00699.0041002839200
2017-09-28678.00718.00677.00692.00113007884900
2017-09-27673.00682.00673.00673.0019001284400
2017-09-26679.00679.00672.00675.001400944200
2017-09-25682.00691.00666.00679.0044002995900
2017-09-22698.00698.00682.00682.0019001303500
2017-09-21681.00698.00681.00698.0028001933800
2017-09-20692.00692.00681.00684.0030002064200
2017-09-19691.00712.00691.00694.0096006700600
2017-09-15682.00693.00677.00690.0067004587100
2017-09-14689.00692.00682.00692.0024001647400
2017-09-13689.00697.00686.00692.0035002413300
2017-09-12698.00700.00673.00687.0057003944500
2017-09-11690.00700.00683.00693.0088006084800
2017-09-08699.00699.00686.00686.0067004651800
2017-09-07676.00700.00676.00699.0062004305700
2017-09-06683.00693.00678.00683.0050003408200
2017-09-05698.00698.00663.00683.001630011035800
2017-09-04711.00714.00692.00701.00129009125100
2017-09-01717.00717.00710.00711.0028001994000
2017-08-31707.00725.00707.00718.0045003237100
2017-08-30709.00715.00705.00706.0057004056200
2017-08-29713.00720.00704.00708.00106007524900
2017-08-28754.00755.00710.00715.001540011276900
2017-08-25736.00748.00736.00745.0076005639300
2017-08-24723.00739.00723.00736.0082005954900
2017-08-23722.00723.00713.00719.0081005836000
2017-08-22701.00715.00701.00703.0045003186700
2017-08-21712.00712.00695.00701.0085005990400
2017-08-18713.00713.00698.00700.0035002458800
2017-08-17710.00720.00708.00714.0055003915900
2017-08-16719.00719.00681.00718.0090006343700
2017-08-15695.00715.00689.00699.001940013641800
2017-08-14671.00695.00665.00685.001570010698600
2017-08-10743.00745.00691.00700.002370017018400
2017-08-09729.00778.00724.00738.0011630085953500
2017-08-08710.00789.00710.00789.0010270078109300
2017-08-07689.00704.00668.00689.00124008511200
2017-08-04703.00708.00701.00701.0035002461100
2017-08-03726.00735.00706.00706.00137009864300
2017-08-02710.00719.00704.00717.0074005269400
2017-08-01720.00720.00700.00707.001500010648700
2017-07-31730.00742.00704.00730.002970021423000
2017-07-28760.00782.00739.00743.003670027656100
2017-07-27811.00811.00763.00789.003840030296200
2017-07-26837.00839.00812.00819.003410028113600
2017-07-25834.00844.00816.00822.004550037737400
2017-07-24838.00870.00810.00812.0011730098003700
2017-07-21842.00857.00805.00812.00157000128593000
2017-07-20915.00960.00839.00870.00719600644910300
2017-07-19929.00929.00929.00929.00184600171493400
2017-07-18779.00779.00779.00779.001600012464000
2017-07-14629.00691.00616.00679.0012520082779000
2017-07-13636.00636.00611.00617.00104006495300
2017-07-12606.00627.00601.00626.001880011575500
2017-07-11576.00610.00573.00596.0063003737900
2017-07-10571.00574.00569.00572.001700971400
2017-07-07571.00576.00563.00569.0060003416000
2017-07-06571.00578.00571.00572.001500859400
2017-07-05582.00584.00564.00575.0097005587000
2017-07-04589.00595.00581.00584.00128007534900
2017-07-03589.00599.00587.00599.0051003016100
2017-06-30592.00592.00580.00592.0089005201500
2017-06-29611.00611.00592.00600.002050012331000
2017-06-28619.00619.00607.00608.0062003790200
2017-06-27613.00621.00608.00621.0085005221900
2017-06-26614.00620.00612.00613.0063003876100
2017-06-23623.00648.00605.00624.002470015366700
2017-06-22616.00624.00600.00614.001840011235100
2017-06-21615.00640.00612.00626.0084005248600
2017-06-20613.00619.00608.00619.0093005696300
2017-06-19623.00623.00604.00607.00105006431600
2017-06-16654.00654.00607.00613.004080025355700
2017-06-15640.00666.00627.00644.003760024189400
2017-06-14691.00711.00644.00650.0012450083635600
2017-06-13745.00745.00745.00745.002290017060500
2017-06-12793.00826.00637.00643.00497800362613700
2017-06-09653.00733.00650.00733.00337900237966900
2017-06-08526.00633.00526.00633.00186100116659000
2017-06-07533.00533.00523.00533.001600849800
2017-06-06531.00535.00523.00535.001200635300
2017-06-05525.00538.00524.00533.0052002743900
2017-06-02518.00519.00512.00516.0077003982900
2017-06-0100
2017-05-31505.00506.00505.00506.001400707100
2017-05-30515.00516.00510.00510.0020001025200
2017-05-29507.00515.00507.00514.001400713200
2017-05-26509.00517.00503.00511.0050002534000
2017-05-25505.00521.00505.00509.0044002258200
2017-05-24510.00510.00503.00503.0024001211700
2017-05-23528.00528.00513.00513.0030001552300
2017-05-22525.00533.00513.00518.0078004095500
2017-05-19501.00512.00501.00512.0022001106500
2017-05-18508.00508.00490.00508.0037001849800
2017-05-17513.00513.00501.00505.0060003040900
2017-05-16511.00529.00511.00513.0034001773000
2017-05-15519.00534.00519.00521.0047002455400
2017-05-12509.00517.00505.00516.0025001283200
2017-05-11500.00520.00500.00519.002830014461200
2017-05-10481.00510.00480.00503.005260026067800
2017-05-09473.00483.00473.00483.0096004610800
2017-05-08466.00472.00464.00472.0062002907100
2017-05-02464.00466.00464.00464.001800836300
2017-05-01466.00466.00466.00466.00600279600
2017-04-28464.00464.00460.00464.0033001522600
2017-04-27458.00465.00456.00464.0055002540900
2017-04-26453.00458.00453.00458.0023001048000
2017-04-2500
2017-04-24452.00452.00447.00447.001100496100
2017-04-21446.00450.00445.00450.001300581200
2017-04-20445.00450.00445.00450.00300134000
2017-04-19446.00450.00446.00450.00900403400
2017-04-18449.00450.00449.00450.00300134900
2017-04-17442.00446.00442.00446.002000884400
2017-04-14445.00447.00441.00442.0033001465100
2017-04-13438.00443.00438.00440.0031001361700
2017-04-12445.00445.00439.00440.002100929100
2017-04-11443.00449.00443.00449.0031001373900
2017-04-10453.00453.00441.00441.002000891000
2017-04-07454.00454.00440.00445.0034001515900
2017-04-06445.00450.00440.00449.0035001552800
2017-04-05457.00457.00445.00445.0028001264400
2017-04-04478.00478.00457.00457.0046002142300
2017-04-03450.00470.00450.00470.0025001147500
2017-03-31456.00458.00456.00456.00300137000
2017-03-30460.00460.00450.00455.0035001591900
2017-03-29460.00465.00460.00465.001300601300
2017-03-28456.00457.00456.00457.0020091300
2017-03-27458.00458.00457.00457.00300137200
2017-03-24468.00468.00458.00458.001600741500
2017-03-2300
2017-03-22476.00476.00468.00468.0071003356500
2017-03-21476.00478.00476.00478.001200572800
2017-03-17478.00478.00473.00473.00800380100
2017-03-16478.00478.00478.00478.0010047800
2017-03-15478.00484.00478.00478.0078003733100
2017-03-14476.00476.00475.00476.001200570200
2017-03-13479.00480.00478.00479.0029001388500
2017-03-10472.00477.00472.00475.0030001426600
2017-03-0900
2017-03-0800
2017-03-07468.00468.00467.00467.00300140300
2017-03-06469.00470.00467.00467.0024001124600
2017-03-03477.00477.00477.00477.0038001812600
2017-03-02489.00489.00485.00485.0045002184700
2017-03-01478.00493.00478.00489.00164008001400
2017-02-28475.00479.00474.00479.001700809900
2017-02-27475.00480.00475.00480.00500239000
2017-02-2400
2017-02-23482.00482.00474.00475.0049002337100
2017-02-22465.00478.00465.00474.0071003342900
2017-02-2100
2017-02-20461.00461.00460.00460.00400184200
2017-02-17462.00462.00461.00461.0033001524100
2017-02-16466.00466.00466.00466.001100512600
2017-02-15469.00469.00463.00466.0033001541700
2017-02-14465.00468.00465.00468.001600746000
2017-02-13462.00463.00460.00460.00900415700
2017-02-10457.00462.00457.00462.00400183800
2017-02-0900
2017-02-08453.00453.00453.00453.0020090600
2017-02-07453.00453.00453.00453.001000453000
2017-02-06459.00459.00455.00455.00800366100
2017-02-03453.00453.00453.00453.0010045300
2017-02-02455.00455.00453.00453.0020090800
2017-02-01455.00462.00454.00455.0054002453900
2017-01-31453.00457.00453.00457.0043001953900
2017-01-30453.00453.00448.00448.0087003917400
2017-01-27461.00461.00461.00461.00400184400
2017-01-26463.00464.00456.00458.001300598400
2017-01-25452.00460.00451.00460.001300590300
2017-01-2400
2017-01-23444.00445.00441.00445.00105004639500
2017-01-20455.00455.00450.00450.0030001350500
2017-01-19452.00452.00445.00452.0050002235300
2017-01-18455.00455.00454.00454.00400181700
2017-01-17463.00463.00455.00455.001000458600
2017-01-16470.00470.00453.00453.0056002561100
2017-01-13481.00481.00476.00476.001800861300
2017-01-12485.00485.00477.00478.00300144000
2017-01-11475.00482.00475.00482.001000476400
2017-01-10487.00487.00480.00480.0087004187700
2017-01-06474.00480.00474.00480.001100524200
2017-01-05474.00481.00472.00481.00106005050900
2017-01-04469.00471.00469.00470.00400188000
2016-12-30468.00469.00463.00467.001200559600
2016-12-29469.00469.00461.00465.0024001110400
2016-12-28468.00470.00465.00469.0055002567400
2016-12-27483.00483.00468.00476.00133006294900
2016-12-26484.00485.00481.00481.0058002807800
2016-12-22485.00486.00485.00485.0022001068300
2016-12-21488.00489.00488.00489.0023001122500
2016-12-20492.00492.00484.00488.001100536200
2016-12-19483.00491.00483.00488.001000485600
2016-12-16498.00498.00492.00494.001000495800
2016-12-15496.00497.00496.00497.002000993000
2016-12-14493.00493.00490.00492.002000984100
2016-12-13487.00491.00484.00491.001800877200
2016-12-12481.00483.00480.00480.0034001635200
2016-12-09500.00500.00498.00499.0057002843700
2016-12-08494.00500.00494.00499.0048002388400
2016-12-07490.00494.00490.00494.001300640700
2016-12-06496.00496.00494.00494.0038001879400
2016-12-05493.00495.00493.00494.0037001825500
2016-12-02492.00493.00482.00493.0090004406400
2016-12-01470.00492.00470.00492.0053002567000
2016-11-30472.00478.00470.00478.00600284000
2016-11-29480.00480.00480.00480.00117005616000
2016-11-28471.00479.00465.00473.0057002690000
2016-11-25452.00499.00452.00471.003730017744900
2016-11-24442.00449.00442.00449.0023001032000
2016-11-22448.00448.00448.00448.0020089600
2016-11-21441.00441.00440.00440.00700308200
2016-11-18441.00441.00441.00441.00400176400
2016-11-17442.00445.00442.00442.00700310600
2016-11-16450.00450.00441.00441.0081003605400
2016-11-15453.00453.00450.00450.001000452400

   ※ 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