[3322 JQスタンダード] アルファグループ 日足 時系列データ

[3322 JQスタンダード] アルファグループ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131541.001541.001520.001520.009001374900
2017-12-121541.001541.001541.001541.00300462300
2017-12-111562.001562.001511.001542.0014002145600
2017-12-0800
2017-12-071562.001595.001552.001568.00147200229944700
2017-12-061575.001602.001562.001562.0064000100804100
2017-12-051575.001575.001575.001575.003020047565000
2017-12-041607.001607.001607.001607.003000048210000
2017-12-011607.001607.001581.001607.002550040973300
2017-11-301610.001610.001555.001607.001090017526200
2017-11-291576.001613.001576.001613.0011001759100
2017-11-281615.001615.001576.001576.00300476700
2017-11-271615.001615.001615.001615.00100161500
2017-11-241581.001614.001581.001614.00200319500
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-141619.001619.001619.001619.00300485700
2017-11-131600.001620.001586.001618.009001441100
2017-11-101618.001618.001618.001618.00200323600
2017-11-0900
2017-11-081619.001619.001616.001616.00200323500
2017-11-071610.001670.001610.001670.007001141000
2017-11-0600
2017-11-0200
2017-11-011620.001620.001583.001619.00300482200
2017-10-3100
2017-10-301633.001633.001633.001633.00100163300
2017-10-271612.001612.001612.001612.00100161200
2017-10-261612.001612.001612.001612.00100161200
2017-10-251612.001612.001612.001612.00100161200
2017-10-241610.001615.001600.001615.00400642500
2017-10-231650.001650.001650.001650.00100165000
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-1700
2017-10-1600
2017-10-1300
2017-10-121625.001625.001625.001625.00300487500
2017-10-111626.001626.001625.001625.00500812800
2017-10-101627.001627.001627.001627.00200325400
2017-10-061600.001626.001600.001626.00300482600
2017-10-051600.001608.001600.001608.00400640800
2017-10-041569.001569.001560.001560.00300468900
2017-10-031559.001599.001552.001599.0018002822700
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-261639.001639.001639.001639.00100163900
2017-09-251628.001628.001628.001628.002000032560000
2017-09-221591.001628.001591.001628.0010001608400
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-141590.001630.001590.001630.00500799000
2017-09-131625.001625.001585.001625.00600971000
2017-09-121585.001585.001545.001585.00500788500
2017-09-111514.001550.001514.001550.0023003535400
2017-09-081500.001500.001500.001500.00100150000
2017-09-071518.001518.001500.001500.00200301800
2017-09-061555.001555.001535.001535.00400616000
2017-09-051553.001593.001553.001593.00200314600
2017-09-041610.001610.001591.001591.00500803100
2017-09-0100
2017-08-311580.001619.001580.001619.00600957700
2017-08-3000
2017-08-291600.001620.001600.001620.00300482000
2017-08-281619.001619.001619.001619.00100161900
2017-08-251604.001604.001604.001604.00100160400
2017-08-241604.001604.001604.001604.00100160400
2017-08-2300
2017-08-221620.001620.001620.001620.00100162000
2017-08-211650.001650.001650.001650.00600990000
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-151638.001638.001635.001635.00400654900
2017-08-141635.001635.001635.001635.00200327000
2017-08-101610.001637.001600.001637.00500805800
2017-08-091610.001610.001608.001608.00300482800
2017-08-081620.001620.001620.001620.00100162000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-021640.001640.001640.001640.00100164000
2017-08-0100
2017-07-311574.001607.001572.001607.007001115700
2017-07-2800
2017-07-271607.001607.001580.001600.009001427300
2017-07-261607.001607.001607.001607.00100160700
2017-07-251608.001608.001608.001608.00100160800
2017-07-241585.001608.001580.001608.0023003648900
2017-07-2100
2017-07-201610.001618.001610.001618.008001288800
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-121633.001633.001602.001602.00500813400
2017-07-111627.001627.001627.001627.00300488100
2017-07-101618.001630.001590.001625.0016002591800
2017-07-0700
2017-07-061587.001587.001587.001587.00100158700
2017-07-0500
2017-07-041580.001580.001547.001547.00300470700
2017-07-031620.001620.001620.001620.0050008100000
2017-06-3000
2017-06-2900
2017-06-281615.001615.001615.001615.00200323000
2017-06-271595.001620.001595.001620.00500804000
2017-06-2600
2017-06-231563.001603.001563.001603.00200316600
2017-06-221574.001600.001574.001600.001280020188500
2017-06-211565.001614.001565.001574.0010001589400
2017-06-201600.001600.001556.001565.0013002056100
2017-06-191622.001622.001569.001620.001110017976600
2017-06-1600
2017-06-151627.001627.001627.001627.0050008135000
2017-06-141550.001628.001549.001628.0024003745200
2017-06-131610.001610.001610.001610.00200322000
2017-06-121589.001624.001589.001624.00400642600
2017-06-0900
2017-06-081558.001558.001553.001553.00300466400
2017-06-071518.001630.001518.001629.0059009115200
2017-06-061518.001518.001518.001518.00100151800
2017-06-051555.001555.001555.001555.00100155500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-301531.001555.001515.001555.0011001676200
2017-05-291570.001570.001570.001570.00200314000
2017-05-261543.001543.001543.001543.00100154300
2017-05-251559.001559.001519.001534.00500767300
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-161599.001599.001599.001599.00100159900
2017-05-151575.001575.001575.001575.00400630000
2017-05-121559.001559.001559.001559.00300467700
2017-05-111548.001559.001548.001559.00500776200
2017-05-101540.001550.001505.001549.0029004478500
2017-05-091560.001597.001500.001540.0036005586600
2017-05-0800
2017-05-0200
2017-05-011569.001623.001569.001600.0010001602700
2017-04-2800
2017-04-271569.001569.001569.001569.00200313800
2017-04-261564.001564.001564.001564.00100156400
2017-04-251533.001533.001504.001530.00700010656900
2017-04-241596.001610.001596.001610.00200320600
2017-04-211610.001610.001610.001610.00100161000
2017-04-201550.001628.001550.001628.007001095800
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-141541.001541.001540.001540.00500770300
2017-04-1300
2017-04-121590.001590.001590.001590.00300477000
2017-04-111588.001588.001550.001550.00600943300
2017-04-101597.001597.001557.001568.009001411400
2017-04-071597.001597.001597.001597.00100159700
2017-04-061526.001570.001526.001570.007001094200
2017-04-0500
2017-04-0400
2017-04-031526.001527.001526.001526.0029004425700
2017-03-311560.001560.001526.001526.0021003272600
2017-03-301570.001570.001560.001560.0022003434000
2017-03-2900
2017-03-281570.001570.001570.001570.00200314000
2017-03-271570.001570.001570.001570.00100157000
2017-03-2400
2017-03-231570.001570.001570.001570.0011001727000
2017-03-221572.001572.001570.001570.0031004867200
2017-03-211552.001552.001532.001532.00600929000
2017-03-171567.001601.001567.001600.00400636900
2017-03-1600
2017-03-1500
2017-03-141589.001589.001589.001589.00200317800
2017-03-131590.001590.001589.001589.0026004133000
2017-03-101594.001594.001556.001556.008001254000
2017-03-091566.001583.001566.001583.00300471500
2017-03-081586.001586.001586.001586.00100158600
2017-03-0700
2017-03-061561.001601.001561.001601.00300472300
2017-03-031601.001601.001601.001601.0027004322700
2017-03-021601.001601.001601.001601.00100160100
2017-03-011610.001610.001610.001610.00100161000
2017-02-281583.001583.001583.001583.00100158300
2017-02-271600.001610.001543.001543.00500796400
2017-02-2400
2017-02-231591.001591.001591.001591.00100159100
2017-02-2200
2017-02-211522.001522.001522.001522.00100152200
2017-02-201590.001590.001590.001590.00100159000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-141529.001550.001529.001550.0013002008700
2017-02-131484.001530.001484.001530.0012001808800
2017-02-101515.001515.001466.001466.007001039600
2017-02-091500.001500.001500.001500.00200300000
2017-02-081488.001488.001487.001488.0010001487800
2017-02-0700
2017-02-061490.001506.001490.001506.00300450200
2017-02-0300
2017-02-0200
2017-02-011490.001490.001490.001490.00300447000
2017-01-311490.001520.001490.001520.00200301000
2017-01-3000
2017-01-271511.001511.001511.001511.00100151100
2017-01-261482.001482.001482.001482.00100148200
2017-01-251482.001482.001482.001482.00100148200
2017-01-2400
2017-01-231510.001510.001510.001510.00300453000
2017-01-2000
2017-01-191518.001518.001518.001518.00100151800
2017-01-181518.001518.001518.001518.00100151800
2017-01-1700
2017-01-1600
2017-01-131523.001540.001523.001540.0011001680300
2017-01-121570.001570.001570.001570.00300471000
2017-01-111570.001570.001570.001570.00300471000
2017-01-101600.001600.001570.001570.0019003034900
2017-01-061560.001560.001560.001560.00100156000
2017-01-0500
2017-01-041507.001587.001507.001559.007001073500
2016-12-301500.001538.001500.001538.00500762400
2016-12-291507.001530.001500.001530.009001368800
2016-12-281530.001594.001530.001530.00780011949700
2016-12-271531.001568.001522.001529.00920014111400
2016-12-261569.001569.001529.001559.00600935200
2016-12-221552.001579.001550.001550.00300468100
2016-12-2100
2016-12-201543.001592.001543.001592.00500784300
2016-12-191543.001570.001540.001570.0014002162600
2016-12-1600
2016-12-1500
2016-12-141580.001580.001580.001580.00300474000
2016-12-131579.001579.001579.001579.00300473700
2016-12-121579.001579.001579.001579.00200315800
2016-12-0900

   ※ 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