[3538 JQスタンダード] ウイルプラスホールディングス 日足 時系列データ

[3538 JQスタンダード] ウイルプラ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 
2016-12-021715.001761.001668.001741.001560026701200
2016-12-011772.001809.001750.001768.00750013335100
2016-11-301733.001800.001733.001800.001810031848100
2016-11-291749.001749.001702.001736.0039006715900
2016-11-281703.001757.001670.001757.001140019543300
2016-11-251835.001839.001703.001703.002790049344900
2016-11-241720.001835.001720.001816.003730066507900
2016-11-221705.001719.001673.001715.001900032298600
2016-11-211600.001739.001599.001721.002530041914300
2016-11-181585.001612.001570.001585.002070032878700
2016-11-171562.001588.001562.001567.00720011327400
2016-11-161584.001592.001560.001580.001100017357600
2016-11-151590.001609.001550.001592.003330052740100
2016-11-141549.001549.001502.001521.00840012807700
2016-11-111487.001530.001461.001527.002800042073900
2016-11-101395.001405.001386.001397.0036005033300
2016-11-091385.001390.001300.001300.00780010522400
2016-11-081399.001405.001396.001396.0029004059000
2016-11-071399.001399.001372.001398.0016002228900
2016-11-041401.001401.001372.001399.00600833100
2016-11-021428.001438.001427.001427.0032004580900
2016-11-0100
2016-10-311480.001480.001435.001479.00740010782100
2016-10-281450.001485.001449.001458.001300019008600
2016-10-271434.001470.001434.001450.00700010123000
2016-10-261434.001434.001434.001434.00400573600
2016-10-251409.001434.001409.001434.00600856600
2016-10-241400.001409.001395.001409.0046006448600
2016-10-211400.001432.001400.001411.0015002116200
2016-10-201410.001420.001403.001420.0015002123500
2016-10-191403.001432.001395.001398.001020014351000
2016-10-181395.001400.001384.001400.0017002374200
2016-10-171381.001382.001381.001382.009001243200
2016-10-141375.001375.001375.001375.00100137500
2016-10-131375.001375.001375.001375.00100137500
2016-10-121377.001377.001361.001376.0012001649400
2016-10-111388.001388.001349.001350.0062008387300
2016-10-071364.001364.001358.001358.00200272200
2016-10-061400.001400.001362.001364.00700961200
2016-10-051356.001405.001356.001400.00800011165000
2016-10-041354.001354.001353.001353.00400541500
2016-10-031400.001402.001350.001351.0053007293300
2016-09-301380.001380.001365.001380.0036004964900
2016-09-291379.001384.001368.001380.0045006206500
2016-09-281316.001368.001316.001367.0031004214600
2016-09-271332.001340.001313.001335.0025003326800
2016-09-261300.001334.001300.001334.0040005290300
2016-09-231270.001294.001270.001281.0050006380000
2016-09-211260.001285.001260.001268.0054006831800
2016-09-201261.001265.001260.001264.0031003911500
2016-09-161261.001278.001256.001269.0045005674400
2016-09-151275.001295.001270.001270.0024003080300
2016-09-141252.001262.001252.001256.0025003139400
2016-09-131254.001260.001251.001252.0032004017900
2016-09-121283.001283.001250.001250.001170014793600
2016-09-091285.001305.001285.001300.0060007776400
2016-09-081300.001320.001291.001304.0023002992400
2016-09-071267.001307.001267.001307.0030003855200
2016-09-061266.001268.001265.001267.0032004055200
2016-09-051275.001275.001266.001266.0022002798700
2016-09-021276.001285.001271.001275.0044005617700
2016-09-011273.001303.001272.001272.0049006254500
2016-08-311291.001291.001271.001271.0031003964100
2016-08-301267.001299.001267.001299.0044005658800
2016-08-291267.001268.001265.001265.009001140100
2016-08-261270.001272.001265.001265.0014001775100
2016-08-251265.001295.001265.001290.0012001523500
2016-08-241269.001285.001269.001285.0022002798400
2016-08-231311.001311.001269.001269.0044005610800
2016-08-221299.001332.001299.001315.0016002095000
2016-08-191263.001280.001261.001269.0022002787400
2016-08-181318.001325.001261.001281.00790010115400
2016-08-171321.001321.001318.001318.00700924000
2016-08-161333.001333.001311.001320.0044005805300
2016-08-151353.001353.001250.001320.002760036480500
2016-08-121385.001400.001351.001373.001030014097400
2016-08-101400.001400.001371.001385.0050006937900
2016-08-091403.001403.001370.001399.0021002925200
2016-08-081435.001440.001374.001377.004180058676600
2016-08-051432.001455.001418.001436.00910013102500
2016-08-041451.001453.001411.001438.00900012938800
2016-08-031442.001457.001442.001451.0013001884500
2016-08-021444.001459.001432.001442.0027003901000
2016-08-011449.001451.001444.001444.0016002318600
2016-07-291425.001449.001422.001449.0033004717700
2016-07-281460.001460.001449.001449.008001161200
2016-07-271472.001472.001447.001470.0024003514200
2016-07-261449.001454.001448.001454.0023003335400
2016-07-251462.001475.001441.001441.0017002484000
2016-07-221485.001485.001435.001437.0035005072100
2016-07-211490.001490.001485.001485.00500744500
2016-07-201463.001484.001463.001475.00970014338100
2016-07-191487.001505.001455.001500.001050015516100
2016-07-151495.001502.001451.001487.00870012953200
2016-07-141476.001497.001446.001487.0048007113100
2016-07-131478.001478.001478.001478.00100147800
2016-07-121450.001470.001431.001457.0044006407200
2016-07-111370.001450.001370.001449.00800011360000
2016-07-081361.001362.001352.001361.0033004471300
2016-07-071380.001382.001380.001380.0021002898800
2016-07-061372.001390.001367.001372.0053007296900
2016-07-051393.001393.001380.001382.0015002075800
2016-07-041355.001393.001355.001393.0027003738800
2016-07-011360.001370.001340.001353.0022002974800
2016-06-301370.001372.001350.001360.009001226700
2016-06-291326.001365.001326.001350.0040005354300
2016-06-281325.001325.001292.001322.0066008640500
2016-06-271440.001440.001350.001350.001440019728500
2016-06-241449.001485.001260.001446.001300018104300
2016-06-231459.001459.001430.001436.0025003588800
2016-06-221450.001459.001431.001450.001520022030800
2016-06-211413.001454.001413.001445.001910027591400
2016-06-201446.001470.001440.001443.001920027830300
2016-06-171420.001459.001420.001439.001950028056400
2016-06-161524.001524.001400.001409.003760054403300
2016-06-151421.001440.001419.001434.00780011148300
2016-06-141490.001490.001431.001440.005510080036500
2016-06-131470.001500.001452.001490.00710010489400
2016-06-101481.001511.001471.001472.00900013376000
2016-06-091417.001539.001410.001521.003410050475400
2016-06-081412.001412.001400.001410.0038005339500
2016-06-071419.001419.001402.001408.0061008602200
2016-06-061415.001415.001380.001407.0039005448400
2016-06-031395.001410.001386.001390.0068009506500
2016-06-021402.001425.001392.001392.00980013791600
2016-06-011402.001417.001398.001407.00740010382700
2016-05-311397.001420.001389.001418.0064008998900
2016-05-301359.001400.001359.001394.0072009978800
2016-05-271341.001347.001324.001329.0030004005100
2016-05-261360.001367.001341.001341.0059008017400
2016-05-251362.001375.001350.001372.0069009389000
2016-05-241365.001394.001360.001362.0031004240500
2016-05-231370.001396.001358.001358.001050014385500
2016-05-201377.001430.001370.001430.001580022242800
2016-05-191330.001397.001330.001395.001630021881700
2016-05-181310.001320.001290.001300.00950012421300
2016-05-171280.001310.001280.001310.0063008170700
2016-05-161327.001329.001286.001302.001550020309100
2016-05-131305.001320.001271.001307.002140027779600
2016-05-121237.001266.001237.001245.001530019180400
2016-05-111247.001247.001229.001240.0042005203700
2016-05-101247.001252.001236.001241.0073009075600
2016-05-091221.001242.001221.001242.0013001594400
2016-05-061203.001217.001203.001217.0020002418000
2016-05-021222.001226.001200.001206.001360016472300
2016-04-281252.001255.001239.001246.0049006105300
2016-04-271258.001261.001239.001261.0025003128000
2016-04-261250.001257.001236.001251.0060007462200
2016-04-251260.001261.001242.001247.0054006770800
2016-04-221245.001245.001230.001230.0081009986900
2016-04-211250.001250.001229.001232.0058007160300
2016-04-201227.001250.001222.001228.00830010265000
2016-04-191205.001218.001205.001218.0032003869900
2016-04-181198.001211.001178.001202.00890010659500
2016-04-151245.001245.001220.001221.0074009107900
2016-04-141222.001241.001215.001221.001150014046800
2016-04-131239.001244.001216.001216.001190014589500
2016-04-121201.001235.001195.001224.001190014467500
2016-04-111202.001218.001172.001207.001240014787700
2016-04-081182.001239.001172.001199.002030024268300
2016-04-071210.001215.001142.001183.002780032724800
2016-04-061402.001402.001199.001204.005490069707100
2016-04-051503.001503.001372.001412.001200017015100
2016-04-041509.001509.001443.001480.001830026814500
2016-04-011585.001595.001463.001484.001830027840100
2016-03-311426.001580.001423.001580.0075400114568500
2016-03-301466.001468.001405.001427.001990028362000
2016-03-291435.001450.001410.001445.002950042282400
2016-03-281500.001514.001440.001465.004120060826500
2016-03-251565.001577.001485.001507.0082500124903000
2016-03-241729.001798.001563.001566.007274001226209800

   ※ 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