[3536 JQスタンダード] アクサスホールディングス 日足 時系列データ

[3536 JQスタンダード] アクサスホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26123.00124.00122.00122.007700945900
2017-04-25121.00123.00121.00122.007200877600
2017-04-24124.00124.00121.00121.00160001960000
2017-04-21124.00126.00123.00123.00389004836600
2017-04-20123.00124.00121.00124.00215002653600
2017-04-19121.00124.00121.00123.00472005761700
2017-04-18122.00123.00121.00122.00293003579600
2017-04-17124.00124.00120.00121.00636007802000
2017-04-14118.00133.00118.00122.0040430050751200
2017-04-13116.00119.00115.00119.00641007470300
2017-04-12119.00119.00115.00117.00840009816200
2017-04-11121.00122.00119.00121.00435005229500
2017-04-10122.00124.00121.00122.00257003156500
2017-04-07122.00124.00118.00122.00754009092600
2017-04-06124.00124.00121.00121.00474005796800
2017-04-05125.00127.00120.00124.00687008464300
2017-04-04127.00127.00123.00125.00707008843600
2017-04-03127.00128.00127.00128.00148001884300
2017-03-31129.00134.00126.00126.0016920021683400
2017-03-30129.00130.00125.00125.009210011689000
2017-03-29127.00129.00127.00129.00308003951200
2017-03-28128.00129.00126.00127.00603007675900
2017-03-27129.00130.00128.00128.00351004526400
2017-03-24129.00130.00129.00129.00193002504900
2017-03-23130.00131.00129.00129.00254003298200
2017-03-22130.00132.00130.00131.00557007253500
2017-03-21131.00132.00131.00131.00494006479200
2017-03-17132.00134.00132.00133.00132001750600
2017-03-16131.00134.00131.00134.00411005427900
2017-03-15134.00134.00132.00132.00503006671400
2017-03-14133.00134.00133.00134.00543007231600
2017-03-13134.00136.00134.00135.00225003020200
2017-03-10134.00136.00134.00134.00434005850300
2017-03-09137.00137.00134.00135.008950012110400
2017-03-08136.00138.00135.00137.00368005013600
2017-03-07139.00139.00136.00136.007900010839700
2017-03-06138.00139.00137.00139.00438006041500
2017-03-03137.00139.00136.00138.007450010283200
2017-03-02135.00138.00134.00138.0011750015967600
2017-03-01133.00135.00133.00135.00476006368000
2017-02-28134.00135.00133.00134.00255003410400
2017-02-27135.00135.00133.00134.00282003771300
2017-02-24134.00135.00133.00135.00313004190900
2017-02-23133.00135.00133.00134.00220002943300
2017-02-22134.00135.00133.00133.00590007866600
2017-02-21136.00136.00134.00135.009390012744700
2017-02-20133.00134.00132.00133.0012700016876100
2017-02-17135.00135.00133.00134.00479006448000
2017-02-16135.00135.00134.00135.00652008776300
2017-02-15135.00135.00134.00135.00440005931100
2017-02-14135.00135.00134.00135.00242003249400
2017-02-13135.00135.00134.00134.00228003063400
2017-02-10135.00135.00133.00134.00590007912100
2017-02-09135.00136.00134.00136.00292003933900
2017-02-08135.00135.00133.00134.00263003528300
2017-02-07134.00135.00133.00135.00191002560600
2017-02-06134.00136.00134.00134.00397005329400
2017-02-03134.00136.00134.00134.00258003474100
2017-02-02134.00136.00134.00135.00196002651600
2017-02-01135.00136.00134.00134.00438005898800
2017-01-31136.00136.00134.00135.00431005826900
2017-01-30136.00138.00135.00136.00432005878400
2017-01-27138.00138.00135.00136.00488006647200
2017-01-26137.00140.00136.00137.0010200014040400
2017-01-25138.00138.00136.00137.00553007577600
2017-01-24135.00137.00135.00135.007440010083800
2017-01-23135.00137.00134.00135.00531007181600
2017-01-20135.00136.00134.00135.00732009861700
2017-01-19136.00138.00134.00135.0014030019031200
2017-01-18139.00140.00134.00136.0036920050389500
2017-01-17142.00143.00138.00142.0041530058625900
2017-01-16148.00151.00145.00149.0038150056326500
2017-01-13142.00145.00141.00145.00566008089500
2017-01-12145.00145.00142.00143.0026030037357500
2017-01-11144.00145.00142.00145.0016800024132400
2017-01-10147.00147.00142.00144.0028770041338000
2017-01-06142.00164.00141.00143.003313700500931300
2017-01-05134.00138.00134.00137.0014610019816200
2017-01-04134.00135.00133.00133.0015900021295800
2016-12-30137.00138.00132.00133.0030390040804600
2016-12-29132.00144.00131.00133.001083400148404300
2016-12-28135.00135.00131.00132.0018340024291900
2016-12-27136.00137.00132.00132.0041100054895500
2016-12-26135.00150.00134.00135.003340900470313700
2016-12-22135.00137.00131.00131.0062290083137300
2016-12-21134.00168.00133.00141.00117671001787653200
2016-12-20132.00132.00129.00129.00182002369900
2016-12-19130.00132.00129.00132.00600007826200
2016-12-16132.00132.00128.00130.008100010496300
2016-12-15133.00133.00130.00131.00640008401300
2016-12-14130.00134.00129.00131.0013500017819200
2016-12-13128.00130.00128.00130.00317004093500
2016-12-12127.00130.00127.00128.00564007233900
2016-12-09129.00131.00128.00128.00463005966500
2016-12-08131.00131.00129.00130.00424005507900
2016-12-07131.00132.00130.00130.00489006408100
2016-12-06129.00133.00129.00131.0013760017939100
2016-12-05126.00130.00125.00128.00642008197600
2016-12-02128.00130.00127.00127.00691008841300
2016-12-01129.00131.00128.00128.00766009872300
2016-11-30132.00132.00129.00130.00412005377800
2016-11-29129.00134.00128.00129.0010560013764900
2016-11-28129.00130.00127.00129.00556007137300
2016-11-25133.00137.00129.00129.0016840022322000
2016-11-24131.00133.00129.00132.009130012044800
2016-11-22129.00131.00128.00130.00282003665300
2016-11-21130.00132.00129.00131.00591007683000
2016-11-18131.00131.00128.00129.00214002762400
2016-11-17128.00132.00128.00129.00514006655800
2016-11-16128.00130.00126.00129.00752009631200
2016-11-15128.00129.00125.00126.00462005872700
2016-11-14122.00129.00122.00128.0014840018697700
2016-11-11125.00125.00123.00124.00320003976800
2016-11-10127.00127.00124.00124.00729009124400
2016-11-09128.00128.00115.00121.0017350021044600
2016-11-08128.00130.00127.00127.00207002657800
2016-11-07131.00131.00128.00128.00415005347500
2016-11-04127.00129.00127.00127.00737009410200
2016-11-02130.00130.00128.00129.0010880014012100
2016-11-01134.00134.00130.00131.009120011933700
2016-10-31135.00136.00133.00133.00436005856700
2016-10-28133.00137.00132.00134.00657008780100
2016-10-27132.00133.00131.00132.007650010070300
2016-10-26132.00134.00131.00133.007670010138000
2016-10-25136.00137.00131.00132.0033560044800900
2016-10-24138.00139.00137.00137.007420010243300
2016-10-21142.00142.00138.00138.0020880029236300
2016-10-20142.00142.00138.00138.0038400053610200
2016-10-19152.00154.00141.00142.001104400161978400
2016-10-18142.00166.00140.00146.0094435001455247100
2016-10-17134.00134.00129.00132.008300010933300
2016-10-14129.00132.00129.00132.00648008450600
2016-10-13130.00132.00127.00130.0022420029175000
2016-10-12139.00140.00138.00138.00242003353000
2016-10-11140.00140.00138.00139.00372005173800
2016-10-07139.00140.00138.00139.00325004502800
2016-10-06139.00140.00138.00139.00250003470000
2016-10-05141.00141.00138.00139.00348004863000
2016-10-04140.00140.00137.00139.007810010838400
2016-10-03140.00142.00139.00141.00438006142000
2016-09-30139.00140.00138.00140.0010290014348200
2016-09-29141.00141.00138.00140.00337004702900
2016-09-28139.00141.00137.00140.00543007537800
2016-09-27141.00141.00139.00140.00468006536700
2016-09-26141.00143.00140.00142.00543007644000
2016-09-23137.00141.00137.00140.00436006072900
2016-09-21138.00140.00136.00138.00532007304800
2016-09-20138.00140.00138.00139.008300011507600
2016-09-16143.00143.00140.00141.009610013565300
2016-09-15143.00143.00141.00142.007210010230000
2016-09-14145.00148.00142.00143.0016640024088400
2016-09-13147.00149.00144.00147.0016980024771300
2016-09-12151.00163.00145.00145.00955800146819200
2016-09-09146.00151.00146.00149.0022260032998000
2016-09-08143.00158.00142.00148.00876100132131900
2016-09-07141.00144.00139.00143.00622008827300
2016-09-06141.00142.00140.00141.00314004430200
2016-09-05144.00144.00140.00141.00556007867600
2016-09-02141.00143.00140.00141.00362005107600
2016-09-01143.00143.00140.00141.00536007574300
2016-08-31142.00145.00141.00141.0011080015787100
2016-08-30139.00143.00139.00140.0010310014472600
2016-08-29137.00141.00137.00139.008310011560600
2016-08-26145.00146.00139.00139.009050012858600
2016-08-25143.00148.00141.00145.0020300029280300
2016-08-24142.00147.00139.00143.0014970021372600
2016-08-23138.00142.00136.00142.008390011695700
2016-08-22140.00140.00136.00137.008580011790900
2016-08-19138.00142.00138.00138.007450010344600
2016-08-18140.00143.00138.00138.0012730017742200
2016-08-17143.00143.00140.00140.0011340016024900
2016-08-16146.00147.00142.00142.0012160017527000
2016-08-15145.00147.00140.00144.0016820024026000
2016-08-12142.00143.00141.00143.008280011777100
2016-08-10145.00146.00141.00142.0011970017090200
2016-08-09146.00148.00145.00146.009780014258700
2016-08-08149.00150.00145.00145.009290013611000
2016-08-05147.00150.00145.00145.0015110022131100
2016-08-04152.00152.00145.00146.0014580021494900
2016-08-03147.00164.00144.00149.00776500120909300
2016-08-02144.00148.00142.00147.0012250017777700
2016-08-01148.00150.00143.00146.0013000018988300
2016-07-29150.00151.00144.00148.0016570024295500
2016-07-28154.00155.00148.00150.0013420020312600
2016-07-27151.00163.00150.00155.0050010079056600
2016-07-26154.00155.00149.00151.0017180026015000
2016-07-25156.00158.00153.00156.0018040027992200
2016-07-22164.00164.00159.00160.0031560050734700
2016-07-21167.00169.00163.00167.0033690055554000
2016-07-20175.00176.00165.00166.00779300131080200
2016-07-19184.00195.00179.00179.001748600326866000
2016-07-15162.00208.00161.00181.0053572001043952100
2016-07-14174.00176.00166.00170.0048990083370800
2016-07-13185.00193.00178.00178.001113500205202200
2016-07-12167.00185.00166.00175.001530500268594700
2016-07-11162.00171.00161.00167.0044500073204200
2016-07-08173.00174.00162.00162.00864100144180700
2016-07-07191.00191.00175.00177.00925200167473600
2016-07-06199.00202.00183.00186.001643600315133600
2016-07-05199.00211.00185.00189.001308700257994800
2016-07-04206.00220.00185.00195.002706800541449700
2016-07-01242.00243.00211.00218.002879200651551700
2016-06-30212.00269.00202.00215.00105877002489882300
2016-06-29190.00231.00182.00200.0080188001741276500
2016-06-28177.00220.00165.00181.0062942001214646200
2016-06-27159.00191.00156.00189.0061647001100453300
2016-06-24172.00188.00125.00144.004286800667896600
2016-06-23140.00175.00139.00175.0087722001430511500
2016-06-22130.00131.00125.00125.0035040044503000
2016-06-21133.00142.00129.00130.00842800112953800
2016-06-20133.00138.00129.00134.0072150095845100
2016-06-17159.00167.00134.00135.001933600286118600
2016-06-16188.00216.00144.00157.00110058002054169300
2016-06-15122.00168.00122.00168.006535600989583300
2016-06-14132.00133.00118.00118.0023260028945700
2016-06-13137.00141.00132.00132.0012150016420900
2016-06-10141.00142.00139.00139.009420013178600
2016-06-09139.00142.00138.00139.0012170017031500
2016-06-08142.00144.00138.00138.0012080016896600
2016-06-07138.00150.00137.00143.0035470050605000
2016-06-06138.00140.00135.00138.0013170018016800
2016-06-03141.00142.00135.00138.0024300033544300
2016-06-02151.00157.00142.00142.0049260072780400
2016-06-01150.00152.00146.00146.0031780047043000
2016-05-31153.00160.00151.00153.0026460040511500
2016-05-30154.00177.00153.00155.001456800235158800
2016-05-27151.00157.00150.00152.0018980028952700
2016-05-26160.00162.00155.00155.0017220027079000
2016-05-25161.00165.00160.00160.0013090021229200
2016-05-24165.00167.00158.00159.0023040037023200
2016-05-23166.00167.00163.00164.00605009972700
2016-05-20166.00170.00164.00166.0011170018586100
2016-05-19167.00171.00160.00163.0017630028808300
2016-05-18173.00175.00167.00167.0016390027782400
2016-05-17173.00178.00172.00174.0012090021019500
2016-05-16180.00180.00174.00174.0016730029622300
2016-05-13184.00184.00180.00180.0012470022567200
2016-05-12183.00191.00182.00184.0019330036048300
2016-05-11186.00187.00183.00184.007940014701600
2016-05-10188.00190.00186.00187.007510014060400
2016-05-09186.00193.00183.00186.0022310041865500
2016-05-06182.00183.00180.00181.007040012730800
2016-05-02182.00183.00180.00181.0013990025354800
2016-04-28191.00191.00183.00186.0017180032061700
2016-04-27188.00193.00182.00193.0025660047952500
2016-04-26196.00196.00184.00188.0045580086907800
2016-04-25203.00203.00196.00196.0024640048902900
2016-04-22208.00210.00200.00201.0034070069104900
2016-04-21201.00203.00200.00200.0027050054463100
2016-04-20199.00206.00196.00199.0039870080119700

   ※ 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