[3344 JQスタンダード] ワンダーコーポレーション 日足 時系列データ

[3344 JQスタンダード] ワンダーコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24915.00915.00912.00915.00600548600
2017-11-22915.00915.00910.00910.00700639800
2017-11-21915.00917.00907.00910.0012001093000
2017-11-20910.00910.00907.00909.0026002364100
2017-11-17907.00910.00906.00910.00400363000
2017-11-16902.00909.00900.00907.0020001805700
2017-11-15913.00920.00900.00913.0051004622800
2017-11-14935.00940.00909.00914.0078007176300
2017-11-13942.00942.00927.00935.0021001960100
2017-11-10943.00947.00930.00930.0030002813300
2017-11-09943.00943.00943.00943.00700660100
2017-11-08941.00943.00940.00943.00400376500
2017-11-07946.00950.00946.00947.00700663400
2017-11-06949.00949.00946.00946.00700663700
2017-11-02939.00949.00939.00939.001000943600
2017-11-01949.00949.00939.00939.00700660600
2017-10-31949.00949.00949.00949.00500474500
2017-10-30942.00950.00942.00945.0013001230100
2017-10-27939.00940.00939.00940.00900845700
2017-10-26933.00939.00933.00939.00900841500
2017-10-25937.00946.00933.00936.0035003288200
2017-10-24930.00937.00930.00937.00900839400
2017-10-23939.00939.00929.00931.0035003266100
2017-10-20930.00934.00930.00934.0025002327700
2017-10-19930.00934.00930.00934.0011001024900
2017-10-18933.00933.00930.00930.00700652200
2017-10-17930.00930.00930.00930.0010093000
2017-10-16931.00936.00923.00925.0031002878500
2017-10-13939.00949.00939.00941.00900847400
2017-10-12943.00958.00941.00950.0020001891600
2017-10-11948.00954.00941.00941.0022002076900
2017-10-10971.00974.00950.00956.001230011839300
2017-10-06923.00941.00920.00941.0057005286500
2017-10-05923.00927.00922.00923.001000923200
2017-10-04928.00929.00922.00923.0012001109900
2017-10-03919.00924.00918.00924.00600551800
2017-10-02920.00920.00919.00919.00700643700
2017-09-29920.00920.00919.00919.00400367900
2017-09-28911.00925.00911.00917.0015001379600
2017-09-27909.00910.00908.00909.00600545600
2017-09-26911.00915.00909.00909.00800729400
2017-09-25911.00918.00910.00918.00800729100
2017-09-22912.00917.00910.00911.00500456000
2017-09-21913.00919.00910.00910.001000912700
2017-09-20911.00916.00911.00912.00800729400
2017-09-19915.00916.00915.00916.0012001098300
2017-09-15913.00913.00912.00912.00500456400
2017-09-14924.00924.00918.00918.0014001288700
2017-09-13924.00924.00924.00924.00400369600
2017-09-12920.00921.00920.00921.00600552500
2017-09-11920.00923.00920.00920.00700644500
2017-09-08922.00925.00920.00920.0016001474400
2017-09-07922.00922.00921.00921.00500460700
2017-09-06920.00921.00920.00921.00800736100
2017-09-05921.00922.00920.00922.0013001196900
2017-09-04923.00926.00922.00922.00900831000
2017-09-01921.00922.00920.00922.0011001013300
2017-08-31922.00937.00922.00926.0012001112700
2017-08-30923.00930.00922.00924.0029002682600
2017-08-29933.00935.00920.00920.001600014864800
2017-08-28975.00978.00975.00978.0084008200100
2017-08-25974.00974.00968.00973.0050004855900
2017-08-24975.00975.00968.00975.0024002331000
2017-08-23972.00974.00969.00974.0017001651400
2017-08-22972.00973.00971.00972.0016001555000
2017-08-21972.00973.00969.00970.00800777200
2017-08-18974.00975.00961.00972.0033003196300
2017-08-17966.00975.00965.00975.00900872300
2017-08-16971.00971.00965.00966.0033003192800
2017-08-15971.00973.00963.00972.0012001161000
2017-08-14971.00971.00964.00971.0053005129600
2017-08-10978.00978.00972.00972.0028002732500
2017-08-09981.00981.00978.00978.0014001370500
2017-08-08984.00986.00981.00981.0014001377200
2017-08-07977.00984.00975.00984.0015001467400
2017-08-04967.00973.00964.00973.0016001548400
2017-08-03963.00971.00962.00964.0031002988800
2017-08-02980.00980.00971.00972.0068006649100
2017-08-01991.00991.00990.00990.0017001684100
2017-07-31994.00995.00991.00991.0034003375800
2017-07-28996.001000.00991.00992.0026002591400
2017-07-27997.00998.00994.00996.0012001195400
2017-07-26999.00999.00993.00994.0017001695100
2017-07-25997.00998.00992.00998.0013001294100
2017-07-24996.00998.00983.00998.0028002781900
2017-07-21990.00990.00982.00988.0029002864400
2017-07-20985.00987.00978.00978.0046004519300
2017-07-19980.00985.00980.00985.0014001374200
2017-07-18976.00980.00970.00980.0036003511100
2017-07-14966.00985.00966.00978.0037003614200
2017-07-13960.00963.00960.00963.001000961200
2017-07-12959.00960.00955.00960.0022002111300
2017-07-11943.00959.00943.00959.0037003503900
2017-07-10964.00968.00951.00953.0066006326300
2017-07-07936.00965.00934.00957.0058005477400
2017-07-06931.00935.00930.00935.0036003363000
2017-07-05931.00931.00931.00931.0010093100
2017-07-04940.00941.00930.00930.0032002994500
2017-07-03941.00944.00935.00936.0017001595000
2017-06-30938.00938.00930.00934.0024002236500
2017-06-29937.00940.00935.00935.0022002060700
2017-06-28938.00938.00931.00935.00900841300
2017-06-27943.00943.00928.00930.0011001027600
2017-06-26915.00942.00915.00929.0019001762700
2017-06-23913.00914.00913.00914.00200182700
2017-06-22910.00912.00910.00912.00600546400
2017-06-21905.00912.00905.00912.0046004181900
2017-06-20908.00908.00907.00907.00800726100
2017-06-19908.00908.00905.00907.001100997800
2017-06-16903.00908.00903.00908.00400361900
2017-06-15904.00904.00904.00904.00200180800
2017-06-14902.00907.00901.00905.00600542200
2017-06-13909.00909.00902.00902.0030002710100
2017-06-12905.00905.00902.00902.001000904000
2017-06-09900.00907.00900.00905.0033002978600
2017-06-08891.00896.00891.00896.00700625300
2017-06-07890.00892.00887.00891.0038003382700
2017-06-06893.00894.00890.00890.0027002405500
2017-06-05891.00897.00891.00893.0014001250100
2017-06-02890.00892.00886.00891.0014001244700
2017-06-01885.00890.00877.00888.001100974300
2017-05-31893.00895.00870.00892.0051004522700
2017-05-30901.00901.00890.00893.0037003319900
2017-05-29905.00907.00901.00901.0020001808600
2017-05-26901.00906.00901.00906.00700631200
2017-05-25901.00910.00901.00904.0013001177300
2017-05-24914.00915.00900.00904.0066005977200
2017-05-23905.00911.00903.00911.0021001899600
2017-05-22918.00919.00903.00904.0050004539600
2017-05-19918.00919.00918.00919.00500459400
2017-05-18916.00917.00916.00917.0013001191100
2017-05-17930.00930.00920.00921.0042003895200
2017-05-16927.00928.00927.00928.00600556300
2017-05-15923.00928.00922.00928.0014001293000
2017-05-12923.00924.00923.00923.00400369300
2017-05-11924.00928.00920.00924.0013001201100
2017-05-10938.001065.00916.00920.003070030067400
2017-05-09917.00919.00912.00915.0013001190100
2017-05-08909.00919.00908.00915.0021001913600
2017-05-02893.00908.00893.00907.00700629700
2017-05-01898.00909.00891.00891.0020001800700
2017-04-28908.00908.00896.00903.001000901900
2017-04-27891.00906.00891.00906.00600541300
2017-04-26903.00906.00892.00892.0033002968600
2017-04-25903.00903.00902.00903.00400361000
2017-04-24900.00910.00898.00900.0013001172200
2017-04-21899.00899.00893.00898.00800717500
2017-04-20891.00895.00891.00895.00400357300
2017-04-19890.00890.00889.00890.0015001334200
2017-04-18889.00889.00888.00888.00600533300
2017-04-17882.00882.00872.00872.001100963800
2017-04-14880.00880.00878.00878.001100966100
2017-04-13873.00880.00872.00880.00600525400
2017-04-12884.00885.00873.00873.001100968800
2017-04-11879.00884.00879.00884.00300264700
2017-04-10877.00885.00877.00880.0022001932100
2017-04-07875.00879.00870.00870.0024002098600
2017-04-06876.00882.00876.00878.0036003159400
2017-04-05930.00930.00888.00889.001320011943700
2017-04-04948.00948.00938.00946.0015001413800
2017-04-03947.00948.00945.00945.00800756800
2017-03-31946.00948.00946.00946.0016001514400
2017-03-30947.00947.00942.00942.00600567700
2017-03-29936.00947.00936.00947.00300282100
2017-03-28940.00942.00940.00941.00400376400
2017-03-27940.00940.00936.00940.00600563600
2017-03-24935.00938.00935.00938.00200187300
2017-03-23939.00939.00936.00936.00900844100
2017-03-22942.00949.00939.00939.0015001414400
2017-03-21949.00949.00941.00941.00800754700
2017-03-17941.00949.00940.00949.0012001129400
2017-03-16941.00941.00941.00941.00300282300
2017-03-15938.00941.00938.00941.00200187900
2017-03-14950.00950.00936.00936.00600565900
2017-03-13936.00936.00935.00935.0014001310000
2017-03-10939.00939.00937.00937.0019001782800
2017-03-09939.00939.00938.00939.00400375500
2017-03-08944.00944.00942.00942.00200188600
2017-03-07945.00945.00939.00944.00700660100
2017-03-06937.00953.00935.00945.00700661900
2017-03-03935.00937.00930.00937.00500467000
2017-03-02949.00950.00935.00939.00600567000
2017-03-01935.00948.00930.00948.0012001124500
2017-02-28935.00949.00935.00940.0019001782500
2017-02-27952.00952.00938.00938.0041003871600
2017-02-24953.00955.00947.00955.0032003045000
2017-02-23960.00963.00960.00963.0044004229100
2017-02-22957.00960.00957.00960.001000959100
2017-02-21957.00959.00955.00959.0019001816900
2017-02-20956.00957.00954.00954.0021002004900
2017-02-17959.00959.00953.00953.0021002006600
2017-02-16953.00957.00951.00957.0011001049000
2017-02-15960.00960.00954.00956.0023002205100
2017-02-14953.00954.00952.00953.00600571900
2017-02-13949.00954.00949.00953.00800761900
2017-02-10956.00956.00938.00948.0042003989500
2017-02-09947.00956.00947.00956.0014001330800
2017-02-08952.00953.00943.00945.0020001895800
2017-02-07950.00955.00947.00952.0021001998500
2017-02-06950.00958.00942.00944.0045004278000
2017-02-03924.00938.00924.00938.0059005467000
2017-02-02921.00923.00921.00923.0014001290300
2017-02-01913.00918.00913.00914.0022002014300
2017-01-31915.00915.00911.00911.00800730900
2017-01-30925.00925.00910.00910.0034003123300
2017-01-27908.00918.00908.00917.0020001824300
2017-01-26910.00910.00905.00908.00700636000
2017-01-25905.00905.00900.00905.0025002258300
2017-01-24905.00905.00900.00901.0018001624900
2017-01-23906.00906.00897.00904.0022001986100
2017-01-20894.00899.00893.00893.0021001882000
2017-01-19884.00894.00882.00893.0020001779200
2017-01-18885.00885.00883.00884.00600530500
2017-01-17890.00890.00886.00886.0012001066800
2017-01-16890.00890.00882.00890.0019001681400
2017-01-13895.00897.00882.00890.0018001599800
2017-01-12898.00898.00895.00895.00600538200
2017-01-11896.00898.00884.00898.001000891100
2017-01-10895.00897.00882.00884.0033002935000
2017-01-06890.00895.00883.00883.0021001869000
2017-01-05910.00910.00882.00897.0036003228700
2017-01-04900.00915.00889.00895.0017001530000
2016-12-30882.00889.00882.00883.00600530100
2016-12-29869.00882.00869.00882.0019001667700
2016-12-28868.00875.00868.00875.00200174300
2016-12-27880.00880.00863.00867.0029002525900
2016-12-26880.00881.00860.00873.0048004154500
2016-12-22900.00900.00868.00868.0048004253000
2016-12-21915.00915.00899.00902.0038003455400
2016-12-20900.00901.00896.00898.0013001169300
2016-12-19896.00900.00896.00900.0030002693900
2016-12-16888.00894.00887.00894.0024002132500
2016-12-15888.00888.00881.00886.0014001239800
2016-12-14870.00885.00870.00882.0017001488100
2016-12-13870.00880.00865.00866.0030002623900
2016-12-12865.00875.00865.00875.001100958200
2016-12-09872.00872.00865.00865.0016001393700
2016-12-08865.00870.00865.00870.00900780100
2016-12-07866.00866.00866.00866.0020001732000
2016-12-06868.00868.00863.00864.0012001039900
2016-12-05863.00863.00863.00863.00600517800
2016-12-02865.00870.00861.00863.0030002600100
2016-12-01861.00868.00857.00865.0024002067900
2016-11-30865.00867.00861.00861.0015001297400
2016-11-29863.00864.00860.00864.00800690200
2016-11-28860.00865.00858.00858.0036003094900
2016-11-25858.00860.00856.00859.001000857800
2016-11-24856.00856.00852.00855.0029002480400
2016-11-22847.00855.00843.00852.0078006621700
2016-11-21845.00845.00843.00845.0030002533300

   ※ 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