[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 
2017-12-142265.002300.002150.002198.003590079435600
2017-12-132264.002345.002213.002249.0049700112446000
2017-12-122031.002330.002031.002314.0093300205408800
2017-12-111979.002140.001966.002004.0059200119847700
2017-12-081845.002030.001845.002029.0093800184936400
2017-12-071827.001897.001756.001800.004650084723000
2017-12-061849.001849.001725.001825.005540099278300
2017-12-051700.001885.001672.001859.0097900175489300
2017-12-041663.001750.001641.001700.005670095975100
2017-12-011600.001660.001590.001623.003120050516300
2017-11-301610.001610.001559.001590.001470023223800
2017-11-291630.001641.001590.001590.00730011712800
2017-11-281557.001629.001535.001629.001920030129100
2017-11-271620.001620.001585.001594.00920014679500
2017-11-241643.001647.001564.001632.003100049504500
2017-11-221546.001698.001546.001643.004980081009900
2017-11-211450.001672.001444.001573.004840074422300
2017-11-201500.001500.001455.001472.003400050134100
2017-11-171596.001597.001504.001504.004640071584100
2017-11-161618.001652.001580.001596.005700091702900
2017-11-151688.001688.001500.001627.005690091515400
2017-11-141654.001699.001582.001697.0072200118193100
2017-11-131610.001725.001577.001680.00158400260806800
2017-11-101599.001918.001540.001635.00419800713803200
2017-11-091580.001609.001455.001519.00282100432533600
2017-11-081230.001515.001230.001515.00605000857866700
2017-11-071331.001380.001210.001215.00249700318799600
2017-11-061361.001361.001343.001361.00136000185051900
2017-11-021061.001061.001061.001061.002830030026300
2017-11-01901.00911.00901.00911.0032002892600
2017-10-31908.00918.00900.00903.0047004268400
2017-10-30910.00915.00908.00908.0027002460400
2017-10-27903.00915.00903.00905.001140010363100
2017-10-26909.00909.00900.00908.0044003982600
2017-10-25885.00917.00879.00909.004600041233300
2017-10-24882.00889.00872.00885.001780015676900
2017-10-23890.00890.00845.00890.001380012204900
2017-10-20831.00888.00831.00888.001550013442500
2017-10-19819.00860.00819.00846.002460020807000
2017-10-18801.00819.00798.00819.0079006377100
2017-10-17820.00820.00792.00800.001480011881300
2017-10-16850.00855.00804.00815.001700014154800
2017-10-13860.00865.00837.00842.001320011135800
2017-10-12872.00897.00850.00863.00101008808100
2017-10-11900.00920.00880.00882.004280038530800
2017-10-10880.00935.00876.00901.004880044253800
2017-10-06931.00935.00833.00869.00157300140183500
2017-10-05736.00856.00714.00856.00126000104291800
2017-10-04735.00735.00696.00706.0067004837500
2017-10-03746.00746.00721.00725.0023001671900
2017-10-02698.00770.00691.00715.0053003825100
2017-09-29691.00691.00688.00688.00200137900
2017-09-28694.00695.00677.00682.0081005577700
2017-09-27679.00696.00660.00690.0058003944800
2017-09-26686.00686.00671.00673.0038002560200
2017-09-25700.00700.00653.00666.0051003452900
2017-09-22670.00690.00670.00683.0057003897600
2017-09-21662.00677.00652.00668.00110007331900
2017-09-20669.00669.00653.00654.0034002252100
2017-09-19648.00654.00648.00649.0051003313400
2017-09-15640.00648.00631.00648.0076004865800
2017-09-14639.00643.00632.00643.0025001590500
2017-09-13638.00651.00631.00639.0093005938400
2017-09-12610.00630.00602.00628.009010055195600
2017-09-11657.00657.00657.00657.00103006767100
2017-09-08669.00672.00657.00658.0023001531600
2017-09-07689.00689.00669.00669.0047003195400
2017-09-06691.00691.00667.00679.00117007915500
2017-09-05715.00715.00701.00701.0032002272100
2017-09-04720.00720.00717.00717.0014001007700
2017-09-01720.00720.00720.00720.00500360000
2017-08-31720.00720.00720.00720.0010072000
2017-08-30717.00720.00716.00720.0015001076700
2017-08-29719.00744.00719.00720.0015001088600
2017-08-28718.00729.00718.00729.0017001221700
2017-08-25726.00726.00718.00718.0041002961900
2017-08-24726.00740.00726.00728.001000730700
2017-08-23723.00725.00723.00725.001200869200
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

   ※ 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