[3464 JQスタンダード] プロパティエージェント 日足 時系列データ

[3464 JQスタンダード] プロパティエージェント (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-282386.002427.002375.002399.0041009805200
2017-03-272420.002420.002380.002380.00470011225800
2017-03-242415.002441.002400.002400.0030007214000
2017-03-232400.002402.002387.002390.00510012215300
2017-03-222420.002463.002402.002405.001270030762200
2017-03-212452.002485.002441.002468.0021005157000
2017-03-172449.002479.002431.002452.0033008101900
2017-03-162422.002462.002422.002424.0025006098200
2017-03-152481.002481.002421.002421.00680016584300
2017-03-142487.002520.002460.002489.00900022411000
2017-03-132600.002600.002475.002537.001190030076800
2017-03-102595.002618.002566.002600.001770046113700
2017-03-092478.002577.002478.002560.001860047227800
2017-03-082401.002486.002401.002485.001550038181400
2017-03-072405.002415.002373.002395.001750041967200
2017-03-062500.002501.002458.002459.00690017136200
2017-03-032510.002530.002490.002490.0039009775000
2017-03-022518.002528.002502.002502.00400010063600
2017-03-012470.002508.002466.002500.00550013701300
2017-02-282451.002480.002451.002470.00780019274300
2017-02-272470.002511.002452.002462.00880021775700
2017-02-242500.002515.002490.002504.00770019265800
2017-02-232469.002490.002441.002482.001010024936800
2017-02-222421.002452.002421.002432.0030007301400
2017-02-212473.002473.002370.002411.00960023176300
2017-02-202426.002488.002426.002449.00470011514100
2017-02-172517.002517.002422.002444.001780043647000
2017-02-162560.002580.002500.002509.00720018158600
2017-02-152624.002624.002502.002550.001440036483800
2017-02-142720.002720.002595.002602.002760072642700
2017-02-132696.002750.002652.002720.001490040439600
2017-02-102699.002848.002651.002652.0053500144762600
2017-02-092930.002943.002811.002899.002810081071100
2017-02-082846.002969.002845.002955.001790052246400
2017-02-072685.002839.002672.002835.002520069733400
2017-02-062609.002655.002595.002649.00920024189500
2017-02-032578.002627.002563.002563.00860022271400
2017-02-022600.002600.002560.002568.00550014138600
2017-02-012550.002596.002550.002588.00630016175100
2017-01-312585.002585.002525.002550.00700017791800
2017-01-302551.002558.002530.002549.00670017023200
2017-01-272591.002610.002552.002569.00810020804100
2017-01-262619.002619.002571.002591.00730018945700
2017-01-252620.002620.002595.002604.0031008093700
2017-01-242610.002629.002570.002570.00700018192900
2017-01-232531.002634.002524.002610.002140055378000
2017-01-202454.002524.002450.002516.001200029868900
2017-01-192418.002450.002418.002437.00440010719400
2017-01-182434.002434.002360.002417.00680016272200
2017-01-172396.002474.002371.002432.00850020556100
2017-01-162425.002427.002353.002403.001190028550500
2017-01-132403.002430.002400.002428.00590014204800
2017-01-122466.002466.002405.002407.001020024803100
2017-01-112441.002485.002441.002469.00450011088400
2017-01-102500.002500.002420.002439.001620039602000
2017-01-062529.002529.002470.002470.001550038587500
2017-01-052541.002563.002530.002532.00470011945700
2017-01-042525.002569.002507.002536.00840021273300
2016-12-302510.002549.002505.002505.00760019179200
2016-12-292539.002549.002510.002526.00510012914600
2016-12-282470.002599.002449.002581.001640041320000
2016-12-272573.002573.002467.002470.002110052733600
2016-12-262549.002582.002519.002523.001410035823400
2016-12-222630.002630.002511.002599.001380035464300
2016-12-212750.002826.002630.002650.002620070954200
2016-12-202767.002837.002706.002826.001910052894200
2016-12-192600.002846.002600.002846.002860076583700
2016-12-162679.002679.002573.002600.001970051610200
2016-12-152487.002689.002468.002670.001560039485500
2016-12-142485.002489.002452.002487.00960023711700
2016-12-132421.002519.002421.002466.001040025639600
2016-12-122549.002576.002417.002452.002080051488400
2016-12-092459.002529.002441.002518.00890022349700
2016-12-082508.002531.002440.002474.00950023649500
2016-12-072420.002508.002407.002508.001140027997300
2016-12-062515.002516.002403.002424.001470036325800
2016-12-052570.002570.002487.002503.00970024405500
2016-12-022540.002600.002455.002520.002820071135400
2016-12-012518.002539.002441.002535.0058200145096400
2016-11-302145.002400.002145.002268.002890065635300
2016-11-292121.002140.002097.002136.001140024149900
2016-11-282138.002151.002061.002139.002540053182900
2016-11-252222.002298.002113.002146.002770061332600
2016-11-242220.002245.002184.002203.002450054385000
2016-11-222375.002375.002150.002180.0046600104277200
2016-11-212370.002490.002235.002375.0075200177769800
2016-11-182050.002394.002045.002394.0066400150872600
2016-11-172000.002009.001986.001994.00640012783800
2016-11-161964.002014.001964.002000.00850016939300
2016-11-151980.001980.001946.001967.00720014122100
2016-11-141961.001990.001954.001980.001280025227700
2016-11-112029.002049.001974.001974.001320026478500
2016-11-102009.002020.001956.001970.003400067743200
2016-11-091920.001930.001751.001848.002370043504300
2016-11-081913.001922.001902.001920.0041007848100
2016-11-071900.001916.001885.001912.00550010480700
2016-11-041917.001917.001830.001862.00980018262900
2016-11-021967.001967.001875.001930.001040019897200
2016-11-011945.001980.001936.001980.0051009943700
2016-10-311930.001940.001915.001935.00590011391600
2016-10-281926.001950.001922.001942.0013002517700
2016-10-271960.001960.001921.001921.0035006771800
2016-10-261980.001980.001928.001963.0039007583000
2016-10-251982.001990.001941.001945.0050009791700
2016-10-241971.001999.001952.001984.0048009492300
2016-10-212015.002031.001960.001965.001170023328700
2016-10-202039.002085.002030.002030.001590032615600
2016-10-192045.002045.002006.002029.00740015000700
2016-10-182024.002050.001991.002045.001090022060500
2016-10-171960.002060.001959.002007.00870017379300
2016-10-141920.001961.001907.001931.00560010823400
2016-10-131935.001954.001910.001920.0032006182800
2016-10-121953.001969.001950.001950.0018003518300
2016-10-111968.001981.001955.001970.00780015351900
2016-10-071950.001950.001902.001944.00740014221000
2016-10-061950.001969.001940.001951.00550010726600
2016-10-051989.001989.001910.001951.00620012150900
2016-10-041964.001979.001930.001964.00840016420800
2016-10-031925.001980.001925.001964.00640012510300
2016-09-301902.001955.001881.001920.00810015549600
2016-09-291978.001978.001935.001942.0041007986100
2016-09-281977.001982.001956.001974.0025004915300
2016-09-271950.001981.001930.001962.00690013439000
2016-09-261970.001995.001950.001986.001590031371300
2016-09-231899.001920.001871.001920.00750014248700
2016-09-211805.001892.001720.001880.001370024694500
2016-09-201896.001945.001770.001805.001710031259700
2016-09-161890.001898.001882.001891.0011002078900
2016-09-151889.001890.001845.001861.0053009850900
2016-09-141938.001949.001856.001885.001340025454500
2016-09-131989.001997.001913.001958.001060020771600
2016-09-121981.002019.001928.001960.001370027058400
2016-09-092080.002087.002046.002075.0043008917300
2016-09-081984.002083.001978.002057.00990020097200
2016-09-071977.001989.001969.001984.0036007133200
2016-09-061994.001999.001970.001979.0040007916100
2016-09-051999.002006.001980.001998.0024004782700
2016-09-021972.001998.001970.001976.0016003174200
2016-09-011990.002026.001975.001992.0038007592700
2016-08-312010.002054.001940.001990.00710014182600
2016-08-301980.002044.001962.002022.00830016507400
2016-08-291929.001959.001929.001959.0030005838400
2016-08-261974.001974.001896.001907.00900017286200
2016-08-251972.001999.001966.001974.0046009107100
2016-08-241990.002030.001990.002007.0047009453400
2016-08-232003.002030.001980.001998.00700013969900
2016-08-221974.002029.001952.002003.00650012938900
2016-08-191971.002017.001937.001973.00780015413900
2016-08-182027.002069.001980.001988.001320026742500
2016-08-171907.002150.001861.002077.003330066336800
2016-08-162093.002093.001906.001907.002890057131800
2016-08-152100.002192.002014.002043.003320069282600
2016-08-121789.001998.001755.001962.002450046031600
2016-08-101765.001827.001750.001779.002550045356600
2016-08-091651.001720.001641.001719.001000016892800
2016-08-081691.001699.001658.001658.00970016241900
2016-08-051684.001699.001669.001673.0046007719000
2016-08-041680.001699.001664.001690.0040006716700
2016-08-031700.001710.001662.001664.00960016154900
2016-08-021700.001717.001684.001717.0056009552000
2016-08-011705.001705.001671.001705.00640010817600
2016-07-291702.001744.001627.001706.002830047794800
2016-07-281728.001737.001700.001706.001240021287200
2016-07-271707.001829.001700.001728.003660064110400
2016-07-261701.001705.001685.001690.00860014554600
2016-07-251701.001758.001700.001718.001150019770500
2016-07-221706.001742.001701.001701.00680011632200
2016-07-211747.001749.001704.001715.001520026180300
2016-07-201769.001769.001690.001735.001650028371800
2016-07-191835.001836.001723.001769.003500061474000
2016-07-152001.002001.001850.001875.002800053573600
2016-07-142030.002078.001983.002020.002670054174000
2016-07-131886.001988.001782.001988.002830053489000
2016-07-121830.001897.001828.001847.001080020075500
2016-07-111801.001820.001750.001812.001660029692100
2016-07-081768.001800.001720.001774.001490026004700
2016-07-071867.001872.001761.001800.001450026071000
2016-07-061852.001852.001771.001850.001870033846800
2016-07-052001.002010.001881.001897.001990038516900
2016-07-041935.002030.001935.001991.001710033845800
2016-07-011963.001970.001920.001932.00990019210400
2016-06-301960.002018.001932.001932.002140042185700
2016-06-291911.002135.001911.002000.0064000128026200
2016-06-281683.001916.001632.001899.003600064972000
2016-06-271746.001746.001671.001683.005480093929000
2016-06-241903.001919.001477.001626.0086600139915400
2016-06-231860.001920.001832.001877.001250023267000
2016-06-221945.001962.001830.001860.003280061556500
2016-06-211974.002005.001922.001974.002720053390600
2016-06-201900.001978.001900.001934.002710052652800
2016-06-171924.001944.001810.001873.004070076170800
2016-06-162066.002100.001808.001844.0072200137480700
2016-06-152000.002187.002000.002130.004580094953000
2016-06-142101.002119.001992.001992.0064400130749800
2016-06-132316.002316.002091.002101.0063200135960200
2016-06-102333.002334.002180.002266.0073700164023100
2016-06-092461.002461.002300.002347.003180075081200
2016-06-082417.002602.002340.002457.0046400115343200
2016-06-072462.002509.002416.002437.001580038846300
2016-06-062435.002544.002418.002489.0051300125913500
2016-06-032505.002549.002427.002512.002740068246400
2016-06-022573.002630.002450.002501.0041800105450500
2016-06-012670.002800.002567.002645.0058900157339500
2016-05-312690.002839.002610.002714.0085500232171300
2016-05-302615.002780.002580.002652.00107100285922000
2016-05-272535.002596.002420.002563.00105800265382100
2016-05-262636.002682.002538.002585.00134100348954500
2016-05-253155.003225.002655.002700.003521001005256900
2016-05-243280.003600.003090.003355.003357001114432000
2016-05-233700.003950.003155.003700.009823003477694500
2016-05-203210.003350.003030.003350.00263900860068000
2016-05-192700.002850.002460.002850.00161400440843900
2016-05-182230.002350.002105.002350.00157800365488700
2016-05-171940.001990.001850.001950.001590030395400
2016-05-162032.002040.001940.001940.001790035932500
2016-05-132030.002168.001970.002058.0061600126114100
2016-05-122029.002050.001925.001961.002010039773100
2016-05-111979.002030.001968.001990.001080021554600
2016-05-102055.002055.001920.001979.00860017076700
2016-05-092019.002096.001949.002069.00980019754400
2016-05-061897.002039.001826.001993.002010039440700
2016-05-021812.001892.001765.001839.001130020678400
2016-04-281882.001882.001665.001772.001820032189000
2016-04-271896.001922.001830.001900.001690031665500
2016-04-262012.002060.001739.001896.002500047409600
2016-04-251820.002170.001820.001972.004180082841200
2016-04-221820.001824.001760.001820.00980017617600
2016-04-211800.001820.001780.001820.001750031581800
2016-04-201647.001830.001639.001760.002410041315300
2016-04-191637.001650.001609.001647.00800013103200
2016-04-181616.001618.001582.001597.0051008161800
2016-04-151630.001643.001601.001618.0059009579100
2016-04-141683.001683.001630.001648.0056009236300
2016-04-131635.001643.001621.001643.0045007351300
2016-04-121631.001670.001600.001635.0043007033800
2016-04-111626.001700.001615.001660.0030004962700
2016-04-081564.001622.001564.001622.0056008926300
2016-04-071626.001649.001603.001623.0034005507600
2016-04-061611.001630.001564.001586.00800012764400
2016-04-051764.001764.001651.001651.001100018597000
2016-04-041760.001781.001720.001765.00870015286700
2016-04-011800.001849.001704.001765.001840032854300
2016-03-311680.001830.001680.001786.002020035646000
2016-03-301680.001719.001660.001679.0034005713900
2016-03-291714.001750.001670.001677.00990016921700
2016-03-281678.001697.001657.001670.00700011707500
2016-03-251669.001687.001648.001678.00820013635700
2016-03-241702.001717.001654.001694.00800013527900
2016-03-231710.001725.001696.001725.00770013184000
2016-03-221723.001723.001663.001708.00710012047600

   ※ 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