[3353 JQスタンダード] メディカル一光 日足 時系列データ

[3353 JQスタンダード] メディカル一光 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-138890.008900.008890.008900.002001779000
2017-12-1200
2017-12-118890.008890.008890.008890.003002667000
2017-12-088600.008690.008600.008690.002001729000
2017-12-078510.008520.008510.008520.002001703000
2017-12-068380.008480.008380.008480.002001686000
2017-12-058370.008370.008370.008370.00100837000
2017-12-048520.008520.008370.008370.004003378000
2017-12-0100
2017-11-308530.008530.008520.008520.002001705000
2017-11-2900
2017-11-288460.008460.008460.008460.007005922000
2017-11-278320.008360.008320.008360.003002500000
2017-11-2400
2017-11-228310.008310.008310.008310.002001662000
2017-11-218310.008310.008310.008310.00100831000
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-158280.008280.008280.008280.00100828000
2017-11-148280.008280.008200.008200.004003288000
2017-11-1300
2017-11-108150.008150.008130.008130.007005701000
2017-11-098110.008110.008110.008110.00100811000
2017-11-088110.008110.008110.008110.00100811000
2017-11-0700
2017-11-068100.008100.008100.008100.003002430000
2017-11-028180.008180.008180.008180.00100818000
2017-11-0100
2017-10-318180.008180.008180.008180.00100818000
2017-10-3000
2017-10-278100.008100.008100.008100.004003240000
2017-10-268100.008100.008100.008100.002001620000
2017-10-258020.008020.008020.008020.00100802000
2017-10-2400
2017-10-2300
2017-10-208170.008170.008170.008170.00100817000
2017-10-198090.008090.008090.008090.002001618000
2017-10-188000.008010.008000.008010.004003201000
2017-10-1700
2017-10-168000.008000.008000.008000.002001600000
2017-10-1300
2017-10-128100.008100.008100.008100.003002430000
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-058100.008100.008100.008100.002001620000
2017-10-0400
2017-10-038100.008100.008100.008100.00100810000
2017-10-0200
2017-09-298100.008100.008100.008100.00100810000
2017-09-288190.008190.008130.008130.007005697000
2017-09-278080.008130.008080.008130.002001621000
2017-09-268080.008080.008080.008080.00100808000
2017-09-258000.008000.008000.008000.006004800000
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-138060.008060.008050.008050.004003223000
2017-09-128050.008050.008050.008050.00100805000
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-068000.008010.008000.008010.004003202000
2017-09-058010.008010.008000.008000.004003202000
2017-09-048010.008010.008010.008010.003002403000
2017-09-0100
2017-08-317970.007970.007900.007900.003002384000
2017-08-307900.007900.007900.007900.005003950000
2017-08-298050.008050.008050.008050.002001610000
2017-08-2800
2017-08-2500
2017-08-247950.007950.007950.007950.005003975000
2017-08-2300
2017-08-228100.008100.008100.008100.00100810000
2017-08-218000.008100.008000.008100.004003210000
2017-08-1800
2017-08-178090.008090.008090.008090.00100809000
2017-08-1600
2017-08-1500
2017-08-148390.008390.008390.008390.00100839000
2017-08-108200.008280.008200.008280.003002473000
2017-08-098100.008170.008100.008170.003002437000
2017-08-088090.008090.008090.008090.00100809000
2017-08-0700
2017-08-0400
2017-08-037990.007990.007990.007990.004003196000
2017-08-027970.007970.007970.007970.002001594000
2017-08-017970.007970.007970.007970.00100797000
2017-07-3100
2017-07-288000.008000.007970.007970.007005587000
2017-07-2700
2017-07-2600
2017-07-257900.007900.007900.007900.009007110000
2017-07-2400
2017-07-217900.007900.007900.007900.00100790000
2017-07-207970.008040.007970.008040.003002405000
2017-07-197850.007850.007850.007850.00100785000
2017-07-187680.007810.007680.007810.004003090000
2017-07-147580.007580.007580.007580.008006064000
2017-07-137450.007480.007450.007480.004002983000
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-077350.007350.007350.007350.002001470000
2017-07-067320.007320.007320.007320.00100732000
2017-07-0500
2017-07-047270.007270.007270.007270.00100727000
2017-07-037200.007200.007200.007200.007005040000
2017-06-3000
2017-06-2900
2017-06-287200.007200.007200.007200.005003600000
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-227160.007160.007160.007160.00100716000
2017-06-217170.007170.007170.007170.00100717000
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-087130.007130.007130.007130.00100713000
2017-06-0700
2017-06-0600
2017-06-057130.007130.007130.007130.00100713000
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-307200.007250.007200.007200.009006490000
2017-05-297100.007100.007100.007100.002001420000
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-227040.007040.007040.007040.004002816000
2017-05-1900
2017-05-1800
2017-05-177040.007040.007040.007040.003002112000
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-117120.007120.007120.007120.00100712000
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-027270.007270.007270.007270.00100727000
2017-05-017190.007190.007190.007190.00100719000
2017-04-2800
2017-04-277090.007090.007090.007090.00100709000
2017-04-267080.007080.007080.007080.00100708000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-146850.006850.006850.006850.00100685000
2017-04-1300
2017-04-126900.006900.006850.006850.006004117000
2017-04-1100
2017-04-107000.007000.006850.006850.002001385000
2017-04-0700
2017-04-066800.006860.006800.006860.002001366000
2017-04-0500
2017-04-046860.006860.006860.006860.003002058000
2017-04-037550.007550.007550.007550.003002265000
2017-03-317020.007550.007020.007550.005003669000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-176550.006550.006550.006550.002001310000
2017-03-166640.006640.006550.006550.003001974000
2017-03-156800.006800.006640.006640.008005375000
2017-03-146800.006800.006800.006800.00100680000
2017-03-136800.006810.006800.006800.005003401000
2017-03-1000
2017-03-096800.006800.006800.006800.00100680000
2017-03-0800
2017-03-076900.006900.006800.006800.003002050000
2017-03-066960.006960.006960.006960.00100696000
2017-03-036980.007050.006980.007050.003002103000
2017-03-026980.006980.006980.006980.003002094000
2017-03-016990.006990.006990.006990.002001398000
2017-02-286970.006970.006970.006970.00100697000
2017-02-276870.006870.006870.006870.007004809000
2017-02-246860.006860.006860.006860.006004116000
2017-02-236900.007000.006850.006850.005003455000
2017-02-2200
2017-02-2100
2017-02-206790.006790.006780.006780.003002035000
2017-02-176760.006760.006760.006760.00100676000
2017-02-166700.006700.006700.006700.002001340000
2017-02-1500
2017-02-146770.006770.006770.006770.00100677000
2017-02-136590.006590.006590.006590.00100659000
2017-02-106670.006670.006670.006670.00100667000
2017-02-096650.006660.006650.006660.002001331000
2017-02-0800
2017-02-076600.006600.006600.006600.00100660000
2017-02-066600.006600.006600.006600.00100660000
2017-02-036530.006550.006530.006550.003001961000
2017-02-0200
2017-02-016500.006500.006500.006500.002001300000
2017-01-316450.006450.006450.006450.00100645000
2017-01-306300.006350.006300.006350.003001895000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-206200.006200.006200.006200.00100620000
2017-01-1900
2017-01-186100.006100.006100.006100.00100610000
2017-01-176100.006100.006100.006100.003001830000
2017-01-165900.006000.005900.006000.004002380000
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-055830.005850.005830.005850.002001168000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-285780.005780.005780.005780.003001734000
2016-12-275680.005680.005680.005680.00100568000
2016-12-265630.005630.005630.005630.004002252000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-195580.005580.005580.005580.00100558000
2016-12-165580.005580.005580.005580.002001116000
2016-12-155540.005540.005540.005540.007003878000
2016-12-145430.005440.005430.005440.002001087000
2016-12-135400.005400.005400.005400.00100540000
2016-12-125400.005400.005400.005400.002001080000
2016-12-095540.005540.005540.005540.002001108000

   ※ 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