[3190 JQスタンダード] ホットマン 日足 時系列データ

[3190 JQスタンダード] ホットマン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22607.00607.00591.00594.0044002618500
2017-11-21584.00608.00584.00596.00151008981400
2017-11-20582.00583.00580.00580.0024001396500
2017-11-17584.00584.00579.00582.0026001512000
2017-11-16571.00580.00571.00580.0067003846900
2017-11-15578.00592.00578.00583.0051002964600
2017-11-14576.00600.00576.00577.0095005586500
2017-11-13575.00585.00575.00584.0045002602900
2017-11-10585.00590.00570.00578.00142008200100
2017-11-09595.00595.00582.00584.00103006052800
2017-11-08595.00595.00585.00591.0064003771900
2017-11-07601.00601.00581.00591.00120007113300
2017-11-06611.00613.00601.00604.00126007645000
2017-11-02620.00625.00606.00620.002760016950700
2017-11-01630.00650.00625.00632.002280014476800
2017-10-31620.00644.00609.00625.004420027611400
2017-10-30636.00636.00616.00618.001810011355700
2017-10-27620.00620.00602.00609.002330014215200
2017-10-26610.00629.00599.00610.003880023627200
2017-10-25650.00719.00612.00612.00439200298523800
2017-10-24579.00620.00564.00619.003660021706200
2017-10-23571.00577.00568.00574.0063003604700
2017-10-20566.00583.00562.00577.003660020889000
2017-10-19551.00649.00551.00591.0013270080936800
2017-10-18559.00562.00549.00551.0040002216700
2017-10-17550.00563.00549.00563.0069003814100
2017-10-16550.00558.00550.00553.0047002599200
2017-10-13558.00559.00553.00553.0023001278300
2017-10-12562.00563.00550.00554.0086004788300
2017-10-11561.00564.00561.00562.0032001796600
2017-10-10574.00574.00566.00566.0022001250900
2017-10-06563.00564.00563.00564.0021001183100
2017-10-05570.00570.00561.00563.0072004073000
2017-10-04578.00578.00571.00571.001600917500
2017-10-03577.00585.00573.00579.0048002775100
2017-10-02576.00579.00571.00576.0041002358600
2017-09-29583.00583.00575.00576.0040002311500
2017-09-28585.00585.00576.00583.0044002560400
2017-09-27580.00589.00569.00583.002090012125900
2017-09-26598.00606.00596.00606.00133007971300
2017-09-25598.00598.00591.00595.0072004283000
2017-09-22596.00596.00588.00593.0058003429300
2017-09-21594.00595.00590.00590.0089005270600
2017-09-20596.00596.00590.00595.0055003264700
2017-09-19596.00600.00588.00596.002020012031100
2017-09-15583.00600.00583.00596.00139008242500
2017-09-14583.00583.00581.00581.0023001339800
2017-09-13585.00585.00578.00582.0062003604700
2017-09-12586.00588.00582.00582.0035002044700
2017-09-11582.00590.00581.00582.0040002335800
2017-09-08581.00582.00580.00582.0023001336800
2017-09-07584.00586.00570.00582.0050002901500
2017-09-06584.00584.00568.00584.0090005199200
2017-09-05587.00588.00581.00581.0045002629800
2017-09-04588.00590.00585.00586.0073004285800
2017-09-01587.00594.00587.00593.0030001767800
2017-08-31588.00601.00581.00595.00143008458000
2017-08-30576.00580.00576.00578.0018001039400
2017-08-29576.00580.00576.00580.0023001330500
2017-08-28580.00584.00576.00580.0053003075300
2017-08-25577.00579.00576.00576.0027001560000
2017-08-24577.00579.00575.00576.0027001558500
2017-08-23577.00578.00575.00577.0027001556300
2017-08-22577.00577.00575.00575.0026001499200
2017-08-21577.00579.00573.00577.0037002131100
2017-08-18575.00578.00573.00575.0022001267900
2017-08-17577.00577.00574.00576.0018001037100
2017-08-16575.00580.00572.00577.0040002310800
2017-08-15570.00574.00570.00574.0043002452300
2017-08-14560.00569.00558.00564.0041002308900
2017-08-10558.00566.00551.00566.0040002233300
2017-08-09565.00568.00552.00554.0067003747500
2017-08-08565.00565.00563.00565.0044002484800
2017-08-07560.00563.00560.00563.0029001627800
2017-08-04561.00565.00559.00563.0034001907600
2017-08-03574.00575.00561.00565.0093005271400
2017-08-02579.00583.00578.00578.0028001624600
2017-08-01584.00590.00578.00579.0064003730800
2017-07-31574.00648.00570.00592.005310032483300
2017-07-28580.00580.00576.00579.001100637000
2017-07-27582.00582.00577.00578.00112006516300
2017-07-26573.00581.00573.00581.0073004215700
2017-07-25574.00574.00571.00574.0019001089500
2017-07-24569.00573.00569.00573.0046002625400
2017-07-21566.00568.00566.00567.001100623700
2017-07-20560.00565.00560.00563.001000562900
2017-07-19563.00563.00560.00560.00300168300
2017-07-18564.00569.00560.00560.0034001923200
2017-07-14560.00560.00556.00560.0018001007300
2017-07-13560.00560.00557.00558.0020001117300
2017-07-12560.00563.00560.00562.001000561500
2017-07-11562.00562.00560.00560.001000561200
2017-07-10561.00564.00557.00560.0021001178100
2017-07-07560.00565.00555.00561.001300728600
2017-07-06559.00562.00554.00561.0024001343200
2017-07-05555.00556.00553.00556.0021001163600
2017-07-04562.00562.00554.00554.0026001449900
2017-07-03550.00555.00550.00555.0031001708700
2017-06-30557.00557.00550.00550.0026001431400
2017-06-29544.00559.00544.00559.0028001539400
2017-06-28557.00566.00543.00543.0051002820700
2017-06-27576.00576.00555.00556.002570014763600
2017-06-26558.00566.00557.00566.0076004267500
2017-06-23550.00563.00547.00558.00156008668400
2017-06-22550.00550.00545.00550.0067003676000
2017-06-21549.00549.00547.00547.001000548000
2017-06-20542.00549.00542.00549.0038002073600
2017-06-19539.00542.00538.00540.001000539700
2017-06-16542.00545.00538.00538.001600865900
2017-06-15549.00550.00541.00541.0027001480800
2017-06-14545.00545.00538.00538.0022001195500
2017-06-13538.00541.00538.00541.0026001404800
2017-06-12535.00538.00535.00538.001600857000
2017-06-09535.00537.00532.00534.001400748300
2017-06-08535.00538.00535.00536.00900482200
2017-06-07536.00537.00535.00537.00500268100
2017-06-06535.00540.00535.00535.0028001508100
2017-06-05535.00540.00535.00535.0021001129500
2017-06-02539.00540.00535.00535.00600322800
2017-06-01530.00539.00530.00539.00600320200
2017-05-31530.00540.00527.00540.001200645100
2017-05-30529.00534.00525.00533.0042002213600
2017-05-29540.00540.00527.00531.0069003702300
2017-05-26532.00534.00531.00534.001600851000
2017-05-25533.00533.00527.00533.00900478200
2017-05-24530.00530.00529.00529.0023001218700
2017-05-23532.00534.00524.00525.0022001165600
2017-05-22522.00530.00522.00530.0042002211000
2017-05-19521.00526.00521.00526.0024001260400
2017-05-18521.00524.00521.00524.001500783600
2017-05-1700
2017-05-16521.00525.00520.00525.001700887000
2017-05-15524.00524.00521.00523.001000522800
2017-05-12525.00525.00524.00525.00800419900
2017-05-11527.00527.00524.00525.001200630500
2017-05-10527.00527.00525.00527.00800421200
2017-05-09526.00528.00525.00525.001600841900
2017-05-08529.00529.00525.00526.0022001159200
2017-05-02525.00529.00525.00529.001000526600
2017-05-01529.00529.00525.00525.00600316200
2017-04-28525.00529.00524.00529.0022001155000
2017-04-27535.00535.00530.00535.0056002992800
2017-04-26529.00530.00528.00530.001700899100
2017-04-25524.00525.00522.00525.001000523900
2017-04-24531.00531.00520.00525.001500789000
2017-04-21526.00531.00526.00528.00800423300
2017-04-20525.00525.00525.00525.00400210000
2017-04-19523.00526.00523.00525.001400734100
2017-04-18518.00519.00513.00519.00700362200
2017-04-17514.00514.00510.00513.001600817400
2017-04-14519.00525.00515.00515.00900467700
2017-04-13505.00509.00502.00509.001000504700
2017-04-12518.00518.00506.00506.001000510400
2017-04-11524.00524.00520.00520.001100574800
2017-04-10515.00524.00515.00524.00800417200
2017-04-07501.00524.00500.00515.0022001123800
2017-04-06524.00524.00500.00510.0075003801400
2017-04-05520.00522.00520.00522.00800416700
2017-04-04520.00528.00520.00524.001600838100
2017-04-03523.00523.00520.00520.001500782300
2017-03-31527.00527.00523.00523.00900473700
2017-03-30521.00523.00521.00522.001500782800
2017-03-29519.00529.00519.00521.0034001770500
2017-03-28547.00548.00540.00543.0058003162800
2017-03-27545.00545.00535.00540.0094005095500
2017-03-24534.00540.00534.00540.0028001502600
2017-03-23533.00534.00531.00534.0039002078700
2017-03-22532.00533.00531.00532.0032001701900
2017-03-21532.00533.00531.00531.0045002393800
2017-03-17527.00534.00527.00532.0068003608300
2017-03-16525.00525.00523.00523.001200629200
2017-03-15525.00529.00525.00525.00500262900
2017-03-14525.00528.00525.00525.001500788100
2017-03-13526.00529.00526.00528.0030001583200
2017-03-10520.00526.00520.00526.0056002928800
2017-03-09518.00521.00517.00518.00900466400
2017-03-08517.00521.00517.00521.0059003066500
2017-03-07516.00517.00516.00517.00700361600
2017-03-06517.00519.00513.00515.0039002007100
2017-03-03517.00518.00516.00517.0024001240200
2017-03-02518.00518.00516.00517.001400724000
2017-03-01516.00518.00516.00517.001000516900
2017-02-28512.00518.00512.00516.001700877200
2017-02-27518.00518.00511.00517.0051002640300
2017-02-24512.00514.00511.00514.0036001843900
2017-02-23510.00514.00510.00514.001100563100
2017-02-22512.00513.00511.00512.0036001843500
2017-02-21509.00510.00508.00510.0039001985900
2017-02-20509.00510.00508.00508.0020001018200
2017-02-17509.00510.00508.00509.001400712900
2017-02-16508.00510.00508.00508.001000508700
2017-02-15510.00510.00508.00508.001500764200
2017-02-14512.00512.00506.00506.00800407700
2017-02-13509.00510.00506.00508.001800916100
2017-02-10507.00509.00506.00507.001900963800
2017-02-09506.00506.00503.00505.00900453800
2017-02-08504.00505.00503.00503.0027001362900
2017-02-07505.00505.00502.00504.001000503800
2017-02-06504.00504.00500.00503.00102005136000
2017-02-03504.00505.00501.00504.001600806300
2017-02-02501.00504.00500.00500.0033001652200
2017-02-01500.00500.00497.00499.0073003640400
2017-01-31501.00506.00497.00499.0056002813500
2017-01-30506.00506.00498.00501.0047002360100
2017-01-27512.00512.00501.00501.0073003726100
2017-01-26511.00511.00509.00511.001700867300
2017-01-25510.00511.00508.00510.0030001530000
2017-01-24509.00510.00507.00510.001800915600
2017-01-23510.00510.00507.00509.001200610700
2017-01-20508.00511.00506.00510.0033001679800
2017-01-19510.00510.00507.00507.0022001121500
2017-01-18504.00504.00501.00502.001500754300
2017-01-17509.00510.00505.00506.0036001822100
2017-01-16510.00510.00507.00510.001900968000
2017-01-13509.00509.00505.00505.0026001320300
2017-01-12509.00510.00507.00509.0085004328800
2017-01-11507.00508.00507.00507.0038001929100
2017-01-10507.00508.00506.00507.0030001521200
2017-01-06508.00508.00505.00507.0026001318500
2017-01-05505.00506.00501.00502.0020001007700
2017-01-04500.00510.00500.00503.0038001912800
2016-12-30495.00500.00494.00500.0054002687500
2016-12-29502.00502.00496.00499.0098004905100
2016-12-28500.00500.00489.00495.0037001829800
2016-12-27500.00500.00492.00499.00147007341300
2016-12-26492.00496.00492.00494.0075003698700
2016-12-22495.00495.00491.00492.0027001332100
2016-12-21493.00499.00491.00491.0071003509400
2016-12-20493.00494.00490.00492.0024001182500
2016-12-19490.00493.00489.00493.001600785800
2016-12-16488.00490.00488.00490.001200586500
2016-12-15490.00497.00487.00487.00133006524400
2016-12-14494.00494.00490.00494.0042002072900
2016-12-13495.00495.00493.00494.0031001532200
2016-12-12490.00499.00487.00495.0073003591600
2016-12-09485.00488.00483.00488.0041001993800
2016-12-08484.00486.00480.00485.0066003181500
2016-12-07486.00486.00486.00486.00800388800
2016-12-06485.00486.00482.00486.001800872100
2016-12-05484.00485.00484.00485.00800387500
2016-12-02485.00486.00481.00484.0063003042500
2016-12-01488.00488.00483.00483.0022001071100
2016-11-30485.00487.00482.00485.001400678600
2016-11-29485.00485.00481.00485.001400676600
2016-11-28480.00481.00477.00480.00103004942300
2016-11-25485.00490.00481.00485.0091004432900
2016-11-24489.00489.00481.00484.0069003355100
2016-11-22485.00485.00481.00481.0043002083600
2016-11-21483.00485.00480.00483.0030001447700
2016-11-18476.00480.00473.00479.0028001331600

   ※ 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