[3223 JQスタンダード] エスエルディー 日足 時系列データ

[3223 JQスタンダード] エスエルディー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151816.001858.001766.001858.002150039250100
2017-12-141770.001965.001737.001896.0058500110102100
2017-12-131764.001787.001724.001767.00900015845700
2017-12-121820.001820.001721.001764.002180038658700
2017-12-111731.001820.001716.001820.002810049437400
2017-12-081780.001785.001741.001745.002900050975500
2017-12-071836.001836.001750.001758.004430078804200
2017-12-061936.001940.001755.001820.0092000170396700
2017-12-052205.002480.001950.002026.005775001291912600
2017-12-042118.002118.002018.002118.00197700417688600
2017-12-011418.001718.001418.001718.004900080849500
2017-11-301419.001419.001407.001418.00400565500
2017-11-291405.001420.001381.001419.0017002399100
2017-11-281380.001409.001369.001409.0017002362800
2017-11-271386.001409.001374.001399.0055007614600
2017-11-241397.001413.001381.001385.0027003766800
2017-11-221400.001415.001399.001415.0047006630600
2017-11-211405.001409.001373.001400.002980041811700
2017-11-201365.001398.001365.001398.00960013263200
2017-11-171360.001360.001340.001350.001450019563600
2017-11-161347.001385.001330.001360.002090028355600
2017-11-151282.001330.001282.001320.001200015668500
2017-11-141309.001309.001296.001296.0011001429300
2017-11-131310.001310.001306.001306.0074009693600
2017-11-101309.001310.001309.001309.0050006545200
2017-11-091310.001310.001298.001306.0021002732700
2017-11-081309.001309.001300.001309.002110027596500
2017-11-071300.001309.001296.001309.008001040000
2017-11-061300.001310.001299.001310.0012001561200
2017-11-021310.001310.001305.001305.0032004188500
2017-11-011310.001310.001308.001310.0033004322800
2017-10-311305.001305.001305.001305.00100130500
2017-10-301307.001310.001299.001305.0018002356000
2017-10-271305.001307.001305.001307.0060007832200
2017-10-261301.001305.001301.001305.00200260600
2017-10-251310.001310.001300.001307.00500653700
2017-10-241312.001312.001296.001309.0014001828500
2017-10-231313.001317.001312.001317.0039005121200
2017-10-201295.001302.001294.001302.0018002330200
2017-10-191298.001314.001294.001313.0053006890500
2017-10-181310.001310.001286.001309.0011001422100
2017-10-171310.001310.001310.001310.008001048000
2017-10-161304.001310.001304.001308.0028003661200
2017-10-131297.001300.001287.001300.00500645900
2017-10-121298.001304.001298.001304.0016002083500
2017-10-111295.001295.001286.001293.0011001421900
2017-10-101293.001293.001293.001293.00500646500
2017-10-0600
2017-10-051290.001290.001290.001290.00300387000
2017-10-041286.001288.001285.001285.00400514500
2017-10-031285.001285.001285.001285.00400514000
2017-10-021285.001285.001285.001285.00100128500
2017-09-291277.001280.001277.001280.00200255700
2017-09-281290.001290.001290.001290.00400516000
2017-09-271287.001288.001272.001288.00600769400
2017-09-261284.001284.001271.001271.001330017074400
2017-09-251284.001284.001284.001284.00100128400
2017-09-221270.001284.001269.001284.00400509300
2017-09-211266.001281.001266.001275.00600763800
2017-09-201270.001275.001269.001275.00700889400
2017-09-191280.001290.001275.001275.0013001668500
2017-09-151274.001280.001274.001280.00600766300
2017-09-141275.001275.001253.001274.00400506300
2017-09-131270.001277.001265.001277.008001014700
2017-09-1200
2017-09-111278.001278.001278.001278.00100127800
2017-09-081262.001273.001261.001273.009001137100
2017-09-071271.001271.001271.001271.00100127100
2017-09-0600
2017-09-051277.001277.001277.001277.00100127700
2017-09-041277.001277.001260.001277.0013001646500
2017-09-011270.001277.001257.001277.00700886100
2017-08-311259.001278.001259.001278.00300379600
2017-08-301279.001279.001279.001279.00300383700
2017-08-291264.001271.001264.001271.00300379900
2017-08-2800
2017-08-251257.001272.001257.001271.00700887200
2017-08-241261.001272.001261.001272.00700888300
2017-08-2300
2017-08-221262.001276.001262.001276.00400506200
2017-08-2100
2017-08-181289.001289.001260.001282.009001155100
2017-08-171269.001276.001256.001276.00400506800
2017-08-161290.001299.001251.001269.0049006185600
2017-08-151260.001290.001260.001290.0028003556200
2017-08-141275.001275.001264.001266.0030003804300
2017-08-101288.001288.001279.001279.0029003717200
2017-08-091291.001291.001268.001287.001550019983400
2017-08-081295.001295.001291.001291.008001033200
2017-08-071298.001298.001278.001278.00500644800
2017-08-041297.001298.001268.001298.009001159700
2017-08-031287.001299.001260.001297.0034004359200
2017-08-021289.001308.001289.001305.008001036300
2017-08-011310.001315.001310.001315.001800023580500
2017-07-311313.001317.001297.001310.0015001967500
2017-07-281301.001313.001297.001313.0021002742200
2017-07-271286.001305.001286.001301.0014001804700
2017-07-261300.001305.001298.001305.0014001820900
2017-07-251300.001308.001300.001300.00600780800
2017-07-2400
2017-07-211302.001309.001292.001304.0014001819500
2017-07-201312.001312.001310.001311.008001049200
2017-07-191312.001312.001312.001312.00400524800
2017-07-181313.001313.001302.001302.00400523100
2017-07-141301.001312.001298.001312.0012001560400
2017-07-131307.001307.001307.001307.00100130700
2017-07-121299.001310.001299.001310.00200260900
2017-07-111300.001312.001295.001312.00500650700
2017-07-101310.001311.001292.001309.00500652200
2017-07-071313.001313.001301.001303.00400522000
2017-07-061313.001313.001313.001313.00100131300
2017-07-051313.001313.001313.001313.00100131300
2017-07-041308.001315.001289.001294.0029003776700
2017-07-031307.001307.001294.001303.0010001300900
2017-06-301301.001301.001292.001300.0015001947800
2017-06-291296.001302.001295.001302.008001037800
2017-06-281300.001305.001300.001304.0011001432400
2017-06-271288.001295.001288.001295.0021002706100
2017-06-261323.001323.001288.001288.0020002608300
2017-06-231315.001316.001275.001305.0060007742000
2017-06-221316.001316.001291.001315.00600784300
2017-06-211305.001317.001305.001317.0018002356000
2017-06-201310.001310.001305.001305.00200261500
2017-06-191300.001313.001300.001313.0016002095300
2017-06-161304.001310.001298.001300.0039005085100
2017-06-151270.001319.001270.001274.0031003996600
2017-06-141274.001284.001262.001283.001210015415600
2017-06-131285.001285.001276.001282.001620020813200
2017-06-121280.001285.001280.001285.00300384500
2017-06-091285.001289.001276.001289.0075009637000
2017-06-081285.001285.001280.001285.00500641600
2017-06-071290.001300.001274.001290.0014001793200
2017-06-061290.001290.001290.001290.00100129000
2017-06-051285.001290.001285.001285.0019002443400
2017-06-021298.001298.001281.001281.0012001541600
2017-06-011296.001297.001284.001297.0061007900100
2017-05-311298.001298.001296.001296.0019002464800
2017-05-301288.001288.001275.001287.008001027000
2017-05-291281.001285.001281.001285.00400512800
2017-05-2600
2017-05-251288.001291.001280.001291.008001026700
2017-05-241293.001293.001293.001293.00500646500
2017-05-231278.001298.001278.001298.0013001672400
2017-05-221297.001299.001297.001299.0076009858200
2017-05-191279.001300.001278.001298.0039005045800
2017-05-181289.001289.001276.001288.0016002054300
2017-05-171291.001291.001291.001291.00100129100
2017-05-161275.001291.001275.001291.0037004720100
2017-05-151275.001280.001275.001278.00400511100
2017-05-121275.001275.001275.001275.00100127500
2017-05-111281.001281.001276.001280.009001149300
2017-05-101280.001281.001275.001281.00600767100
2017-05-091280.001280.001280.001280.00200256000
2017-05-081271.001293.001271.001284.0014001798100
2017-05-021298.001298.001285.001285.00200258300
2017-05-011273.001276.001273.001276.00500637700
2017-04-281280.001280.001276.001276.0061007803800
2017-04-271288.001288.001276.001280.0013001661200
2017-04-261288.001288.001288.001288.00700901600
2017-04-251289.001297.001274.001283.0015001933000
2017-04-241274.001289.001274.001289.0010001277300
2017-04-211265.001280.001265.001274.008001017500
2017-04-201261.001280.001253.001253.0066008349600
2017-04-191265.001265.001265.001265.00200253000
2017-04-181261.001262.001261.001262.00400504600
2017-04-1700
2017-04-141288.001288.001260.001260.00300383200
2017-04-131269.001285.001258.001258.0018002302200
2017-04-121283.001283.001267.001267.001200015386400
2017-04-111280.001285.001265.001267.0042005371000
2017-04-101280.001280.001280.001280.00400512000
2017-04-071280.001300.001280.001280.0028003621800
2017-04-061279.001280.001279.001279.0025003199100
2017-04-051280.001295.001280.001281.0063008094200
2017-04-041290.001294.001281.001281.0050006423700
2017-04-031283.001286.001283.001286.0012001540200
2017-03-311288.001288.001283.001283.0014001799500
2017-03-301279.001287.001279.001282.0029003726000
2017-03-291263.001287.001263.001278.0066008408500
2017-03-281344.001349.001322.001343.0063008436900
2017-03-271328.001350.001322.001325.0039005183100
2017-03-241325.001330.001323.001325.001650021888800
2017-03-231325.001329.001322.001328.0018002387100
2017-03-221335.001335.001310.001322.0043005731800
2017-03-211301.001337.001301.001319.00820010856300
2017-03-171320.001324.001288.001310.0038004978700
2017-03-161314.001321.001314.001320.00500659500
2017-03-151324.001324.001315.001318.0012001581800
2017-03-141330.001336.001311.001324.0049006499300
2017-03-131318.001329.001318.001328.0027003578900
2017-03-101318.001330.001318.001318.00790010481200
2017-03-091315.001320.001315.001315.0012001579900
2017-03-081325.001325.001307.001315.0074009774800
2017-03-071304.001314.001303.001306.0024003141400
2017-03-061309.001310.001301.001303.0039005097000
2017-03-031305.001307.001297.001306.0015001954400
2017-03-021291.001307.001290.001302.0069008957100
2017-03-011279.001290.001279.001290.0031003992800
2017-02-281282.001283.001279.001282.009001153200
2017-02-271278.001285.001278.001282.0024003072400
2017-02-241278.001278.001276.001277.0012001532400
2017-02-231277.001277.001276.001276.00300382900
2017-02-221278.001278.001275.001277.0012001531800
2017-02-211278.001279.001268.001278.0058007409800
2017-02-201266.001278.001265.001278.009001140600
2017-02-1700
2017-02-161268.001270.001257.001270.0038004794800
2017-02-151284.001284.001267.001268.0067008521400
2017-02-141295.001295.001290.001293.0010001292700
2017-02-131298.001298.001284.001294.0029003745800
2017-02-101276.001279.001276.001279.00300383100
2017-02-091269.001279.001269.001278.0013001658400
2017-02-081269.001273.001269.001273.00300381100
2017-02-071262.001278.001262.001274.001340016921500
2017-02-061269.001269.001260.001262.00300379100
2017-02-031258.001270.001258.001269.0020002523800
2017-02-021256.001270.001256.001270.009001133400
2017-02-011254.001265.001254.001265.0018002265600
2017-01-311252.001269.001252.001266.0039004894800
2017-01-301268.001270.001268.001270.00500634200
2017-01-271264.001279.001259.001273.0024003044200
2017-01-261270.001270.001260.001266.0030003788700
2017-01-251273.001280.001266.001270.0060007638000
2017-01-241271.001271.001259.001266.0017002150000
2017-01-231260.001268.001260.001268.00300378800
2017-01-201267.001267.001254.001264.0013001642300
2017-01-191270.001270.001262.001262.0018002275800
2017-01-181271.001271.001262.001268.0021002658900
2017-01-171263.001268.001261.001261.0025003159200
2017-01-161261.001265.001258.001260.0030003786400
2017-01-131253.001259.001253.001259.0025003136000
2017-01-121263.001263.001259.001260.0021002647700
2017-01-111261.001270.001258.001267.0075009495500
2017-01-101255.001265.001255.001259.0075009437600
2017-01-061250.001254.001245.001250.0045005615500
2017-01-051232.001246.001232.001245.0078009682600
2017-01-041220.001226.001215.001225.0074009035900
2016-12-301216.001226.001216.001223.0019002322100
2016-12-291246.001246.001216.001226.0046005659900
2016-12-281220.001230.001211.001230.0042005138200
2016-12-271190.001223.001190.001203.0041004928200
2016-12-261194.001194.001186.001186.001030012245600
2016-12-221215.001215.001196.001197.001320015851800
2016-12-211229.001231.001219.001220.0072008805300
2016-12-201234.001234.001214.001220.0060007314400
2016-12-191238.001241.001217.001234.0065008012200
2016-12-161243.001247.001200.001217.001240015121700
2016-12-151269.001277.001225.001235.002280028378900
2016-12-141310.001310.001248.001256.004760060401800
2016-12-131330.001340.001294.001300.003010039711300

   ※ 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