[3417 JQスタンダード] 大木ヘルスケアホールディングス 日足 時系列データ

[3417 JQスタンダード] 大木ヘルスケアホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22723.00723.00723.00723.00400289200
2017-08-21733.00736.00726.00726.0021001535500
2017-08-18732.00743.00731.00732.0030002197200
2017-08-17759.00759.00738.00750.0024001785500
2017-08-16752.00752.00750.00750.001000751600
2017-08-15752.00755.00752.00752.0045003384500
2017-08-14754.00754.00743.00752.001300978200
2017-08-10745.00749.00745.00749.0016001193300
2017-08-09743.00759.00743.00744.001100820600
2017-08-08751.00752.00743.00744.0017001274500
2017-08-07753.00754.00748.00751.0048003610400
2017-08-04753.00754.00753.00753.001000753300
2017-08-03762.00773.00759.00764.0033002517200
2017-08-02772.00772.00761.00761.0018001388300
2017-08-01776.00776.00763.00772.0072005552300
2017-07-31778.00797.00750.00763.001470011494800
2017-07-28768.00771.00768.00771.0014001076600
2017-07-27766.00780.00766.00768.0014001080200
2017-07-26783.00784.00757.00766.0033002559600
2017-07-25772.00772.00754.00754.00600458400
2017-07-24790.00790.00772.00773.0034002643300
2017-07-21789.00793.00789.00790.00400316100
2017-07-20792.00792.00790.00790.0024001900400
2017-07-19792.00792.00792.00792.0071005623200
2017-07-18786.00794.00786.00792.0087006844900
2017-07-14783.00789.00783.00786.0016001256000
2017-07-13777.00784.00777.00782.0043003351400
2017-07-12768.00784.00768.00774.0021001623600
2017-07-11760.00773.00760.00766.0023001765900
2017-07-10758.00769.00741.00751.00122009155600
2017-07-07755.00764.00755.00764.00400303400
2017-07-06750.00760.00745.00760.0024001810500
2017-07-05743.00743.00743.00743.00300222900
2017-07-04744.00749.00743.00743.0024001789900
2017-07-03749.00757.00742.00750.0017001276100
2017-06-30746.00749.00746.00749.00700523300
2017-06-29753.00759.00753.00753.00800603800
2017-06-28744.00780.00744.00753.0015001136000
2017-06-27743.00743.00743.00743.00200148600
2017-06-26732.00742.00731.00742.0034002504100
2017-06-23735.00738.00732.00738.001300956300
2017-06-22740.00744.00734.00734.0020001473800
2017-06-21740.00747.00737.00737.00700518400
2017-06-20743.00743.00736.00737.00700517000
2017-06-19744.00744.00744.00744.00400297600
2017-06-16740.00740.00738.00738.001100813800
2017-06-15743.00753.00743.00743.0044003271600
2017-06-14741.00750.00738.00743.001300963700
2017-06-13748.00748.00748.00748.00200149600
2017-06-12735.00739.00735.00739.00600442500
2017-06-09735.00735.00734.00735.00700514400
2017-06-08733.00733.00732.00732.00900658900
2017-06-07736.00736.00730.00735.0022001611700
2017-06-06750.00750.00735.00735.0020001483000
2017-06-05765.00765.00733.00740.0026001919100
2017-06-02740.00748.00733.00739.0025001852600
2017-06-01735.00736.00728.00728.0018001317500
2017-05-31726.00735.00726.00735.0015001096400
2017-05-30730.00730.00723.00723.0027001965400
2017-05-29731.00731.00731.00731.00500365500
2017-05-26739.00739.00730.00730.0018001323800
2017-05-25730.00731.00730.00730.0018001314200
2017-05-24732.00740.00732.00733.00500367400
2017-05-23755.00755.00721.00731.0082006044600
2017-05-22772.00772.00741.00750.0049003701900
2017-05-19721.00764.00721.00757.0026001938400
2017-05-18720.00730.00719.00719.0031002238500
2017-05-17721.00738.00721.00733.0019001386400
2017-05-16725.00733.00715.00733.00117008456200
2017-05-15765.00770.00712.00720.002720020078300
2017-05-12849.00850.00762.00765.002270018085000
2017-05-11849.00860.00836.00838.0082006963700
2017-05-10842.00846.00835.00845.00117009858900
2017-05-09840.00849.00831.00831.0077006461700
2017-05-08820.00867.00820.00849.003480029156300
2017-05-02814.00819.00800.00816.0043003486200
2017-05-01797.00825.00772.00800.0095007686500
2017-04-28752.00769.00748.00769.0026001961800
2017-04-27741.00743.00741.00743.00800593300
2017-04-26734.00749.00726.00735.0065004764500
2017-04-25735.00735.00734.00734.00300220400
2017-04-24733.00742.00725.00725.001200881900
2017-04-21719.00731.00718.00731.00600432700
2017-04-20702.00706.00702.00706.0027001896200
2017-04-19702.00707.00702.00706.0040002819000
2017-04-18702.00710.00701.00706.0046003248900
2017-04-17706.00707.00695.00703.0088006186500
2017-04-14715.00715.00704.00706.00500354600
2017-04-13714.00715.00714.00715.00200142900
2017-04-12713.00714.00701.00713.0040002835000
2017-04-11708.00715.00708.00713.0032002280000
2017-04-10702.00723.00702.00713.002320016370400
2017-04-07738.00740.00711.00713.0039002823000
2017-04-06764.00764.00732.00732.0062004575000
2017-04-05765.00783.00732.00738.00128009593700
2017-04-04808.00808.00762.00763.0059004618300
2017-04-03800.00800.00782.00783.0060004742200
2017-03-31807.00808.00803.00803.0022001771800
2017-03-30805.00815.00805.00807.0034002750400
2017-03-29808.00813.00807.00813.001000808600
2017-03-28816.00820.00807.00807.0030002451200
2017-03-27807.00819.00800.00816.0065005238400
2017-03-24800.00800.00799.00800.001100879900
2017-03-23775.00800.00775.00799.0033002612900
2017-03-22802.00810.00780.00785.0069005511300
2017-03-21802.00819.00784.00819.002050016587000
2017-03-17797.00797.00795.00795.0016001273900
2017-03-16780.00792.00780.00789.0019001485700
2017-03-15789.00790.00785.00785.0042003313500
2017-03-14788.00789.00787.00789.00700551600
2017-03-13800.00800.00785.00793.0026002059500
2017-03-10799.00799.00789.00794.00800635200
2017-03-09786.00799.00785.00799.001000792200
2017-03-08792.00793.00781.00791.0033002594400
2017-03-07773.00811.00773.00792.0027002127700
2017-03-06796.00797.00781.00786.0039003091400
2017-03-03795.00799.00794.00797.0032002545800
2017-03-02802.00802.00796.00802.0098007835700
2017-03-01798.00810.00790.00802.0097007771500
2017-02-28809.00817.00796.00798.0053004256100
2017-02-27824.00825.00815.00824.0090007392700
2017-02-24820.00820.00810.00819.0066005393200
2017-02-23822.00822.00805.00812.00116009439400
2017-02-22798.00826.00796.00816.001690013689800
2017-02-21785.00800.00782.00796.0076005989900
2017-02-20771.00793.00771.00786.0099007746500
2017-02-17788.00788.00770.00780.0072005608100
2017-02-16805.00806.00780.00793.001420011313600
2017-02-15813.00820.00810.00813.001530012449800
2017-02-14807.00836.00796.00810.002780022611800
2017-02-13798.00798.00776.00792.003050024011300
2017-02-10826.00826.00798.00806.004330034861000
2017-02-09873.00876.00810.00818.004910040842100
2017-02-08874.00897.00862.00890.009880086765000
2017-02-07976.001033.00939.00963.00375300371182700
2017-02-06765.00886.00751.00886.00174100143219500
2017-02-03817.00827.00728.00736.00180700141980400
2017-02-02742.00862.00722.00862.00208700170945100
2017-02-01642.00712.00642.00712.0010530074162400
2017-01-31581.00612.00576.00612.00104006186300
2017-01-30590.00595.00585.00595.0045002654000
2017-01-27560.00599.00560.00590.00117006807400
2017-01-26556.00560.00556.00560.0029001613000
2017-01-25545.00556.00545.00555.0033001805900
2017-01-24542.00545.00542.00543.00700380000
2017-01-23555.00555.00543.00553.0082004518400
2017-01-20554.00554.00554.00554.00600332400
2017-01-19554.00554.00545.00545.00400220700
2017-01-18537.00537.00537.00537.00200107400
2017-01-17550.00554.00533.00536.0061003337900
2017-01-16540.00550.00540.00550.0042002271000
2017-01-13559.00559.00540.00540.0067003669100
2017-01-12550.00550.00525.00540.0043002311200
2017-01-11555.00555.00548.00554.001000552700
2017-01-10565.00565.00539.00555.0050002781400
2017-01-06575.00575.00555.00565.0025001412600
2017-01-05564.00565.00547.00555.0025001398900
2017-01-04520.00581.00520.00563.00137007677200
2016-12-30517.00520.00506.00516.001100565900
2016-12-29532.00532.00526.00526.0023001218100
2016-12-28545.00545.00529.00532.0068003615300
2016-12-27532.00547.00520.00547.0040002127000
2016-12-26515.00515.00515.00515.0024001236000
2016-12-22516.00516.00516.00516.00200103200
2016-12-21510.00511.00510.00511.001300663100
2016-12-20511.00511.00505.00505.001600814700
2016-12-19499.00511.00499.00511.0029001451000
2016-12-1600
2016-12-15503.00503.00501.00501.0057002866900
2016-12-14495.00503.00495.00503.00400198800
2016-12-13495.00499.00494.00495.0030001485500
2016-12-12492.00500.00491.00491.0046002269100
2016-12-0900
2016-12-08491.00491.00491.00491.0020098200
2016-12-0700
2016-12-06493.00499.00485.00499.001300644100
2016-12-05498.00498.00493.00493.00700345800
2016-12-02494.00494.00494.00494.0010049400
2016-12-01494.00494.00494.00494.0027001333800
2016-11-30494.00494.00494.00494.0020098800
2016-11-29494.00494.00494.00494.0010049400
2016-11-28500.00500.00494.00494.00800397500
2016-11-2500
2016-11-24494.00494.00494.00494.00300148200
2016-11-22491.00491.00486.00486.0020097700
2016-11-21491.00491.00491.00491.0010049100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15500.00500.00491.00499.0068003398900
2016-11-14498.00500.00497.00500.0037001845500
2016-11-11490.00490.00490.00490.0032001568000
2016-11-10482.00488.00482.00488.00600290300
2016-11-09482.00482.00480.00481.001400673800
2016-11-08504.00504.00490.00490.00105005206600
2016-11-07500.00515.00480.00499.00157007854200
2016-11-04488.00488.00488.00488.0010048800
2016-11-0200
2016-11-01481.00482.00480.00480.001900914800
2016-10-31489.00489.00481.00481.00400194000
2016-10-2800
2016-10-2700
2016-10-26485.00485.00485.00485.00700339500
2016-10-2500
2016-10-2400
2016-10-21485.00485.00485.00485.00300145500
2016-10-20489.00489.00485.00485.0041001996500
2016-10-19489.00489.00489.00489.00400195600
2016-10-18490.00490.00490.00490.00300147000
2016-10-17485.00488.00480.00487.00110005339400
2016-10-14483.00485.00483.00485.001100532300
2016-10-13485.00485.00482.00482.00300145200
2016-10-1200
2016-10-11484.00484.00484.00484.0010048400
2016-10-0700
2016-10-0600
2016-10-05484.00484.00484.00484.00700338800
2016-10-0400
2016-10-03484.00484.00484.00484.00600290400
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27485.00485.00484.00484.00900435700
2016-09-26484.00484.00484.00484.0010048400
2016-09-2300
2016-09-2100
2016-09-20478.00484.00476.00476.00300143800
2016-09-16473.00473.00469.00469.00400188400
2016-09-15473.00474.00473.00473.0068003216500
2016-09-14472.00473.00472.00473.00600283300
2016-09-13470.00480.00470.00480.0036001700000
2016-09-1200
2016-09-09470.00470.00470.00470.0020094000
2016-09-0800
2016-09-0700
2016-09-06465.00465.00465.00465.0010046500
2016-09-05472.00472.00472.00472.00600283200
2016-09-02472.00472.00472.00472.0010047200
2016-09-01470.00472.00470.00472.0030001413000
2016-08-31470.00470.00469.00470.0063002960500
2016-08-30466.00470.00466.00470.0030001403600
2016-08-29453.00458.00453.00458.0020091100
2016-08-26447.00450.00445.00450.0031001383000
2016-08-2500
2016-08-2400
2016-08-23451.00455.00451.00455.001700771500
2016-08-22450.00451.00450.00451.001100495100
2016-08-1900
2016-08-18466.00466.00466.00466.00500233000
2016-08-17466.00466.00466.00466.001400652400

   ※ 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。 

s7db.com Twitter Blog