[3539 東証2部] ジャパンミート 日足 時系列データ

[3539 東証2部] ジャパンミート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221814.001817.001805.001811.001960035490500
2017-11-211800.001820.001785.001814.002400043434100
2017-11-201769.001815.001769.001805.001760031669900
2017-11-171769.001789.001769.001777.001310023282300
2017-11-161770.001795.001767.001767.001280022719600
2017-11-151778.001797.001771.001786.003060054578900
2017-11-141819.001819.001785.001800.001810032617400
2017-11-131814.001823.001792.001800.001690030599000
2017-11-101790.001817.001785.001817.003670066057900
2017-11-091790.001805.001790.001794.002230040118600
2017-11-081803.001809.001787.001794.003070055203100
2017-11-071815.001817.001803.001805.002000036169200
2017-11-061812.001820.001810.001815.00880015974000
2017-11-021802.001815.001802.001808.001000018085900
2017-11-011812.001815.001803.001809.002060037301500
2017-10-311823.001825.001811.001815.003150057275400
2017-10-301806.001825.001796.001825.003650066195800
2017-10-271785.001810.001784.001805.005250094418100
2017-10-261755.001778.001752.001778.001460025847500
2017-10-251760.001769.001759.001762.002290040377300
2017-10-241748.001769.001746.001769.002380041884600
2017-10-231728.001762.001728.001758.003080053826600
2017-10-201735.001739.001728.001729.002580044712700
2017-10-191733.001743.001731.001735.002270039402900
2017-10-181732.001737.001729.001733.002030035158800
2017-10-171740.001742.001730.001735.001730030030800
2017-10-161734.001738.001734.001738.001640028458700
2017-10-131736.001745.001723.001731.004480077617600
2017-10-121738.001748.001738.001743.002130037108900
2017-10-111733.001740.001727.001735.004120071339800
2017-10-101744.001746.001729.001729.002560044484700
2017-10-061756.001758.001737.001737.001780031022500
2017-10-051760.001764.001745.001747.002460043171100
2017-10-041773.001776.001753.001760.002670047034900
2017-10-031779.001781.001771.001779.002380042309800
2017-10-021760.001778.001751.001763.001750030866700
2017-09-291791.001797.001750.001760.003660065203300
2017-09-281767.001791.001764.001775.003080054667000
2017-09-271741.001765.001741.001764.001730030362100
2017-09-261728.001752.001727.001736.001550026963500
2017-09-251732.001739.001728.001728.001080018712300
2017-09-221746.001747.001731.001732.001360023663700
2017-09-211760.001765.001751.001753.001210021258000
2017-09-201756.001758.001745.001745.00800014002900
2017-09-191769.001769.001733.001767.002950051875000
2017-09-151741.001763.001725.001763.002560044587300
2017-09-141704.001747.001704.001741.005280091302200
2017-09-131719.001719.001704.001710.001120019179100
2017-09-121704.001718.001704.001718.001130019358000
2017-09-111681.001704.001681.001704.001540026137100
2017-09-081681.001689.001680.001681.00950015990700
2017-09-071712.001712.001681.001684.001000016960900
2017-09-061655.001688.001655.001688.001500024983000
2017-09-051714.001714.001650.001673.004180070445000
2017-09-041732.001738.001712.001720.001650028405400
2017-09-011745.001752.001731.001740.00860014968100
2017-08-311779.001783.001741.001744.004560080707700
2017-08-301746.001761.001746.001760.001030018079300
2017-08-291725.001747.001723.001745.002030035336900
2017-08-281740.001749.001732.001734.001190020683400
2017-08-251749.001749.001737.001740.00850014807200
2017-08-241725.001744.001723.001738.002210038300900
2017-08-231729.001733.001723.001725.002120036617900
2017-08-221746.001746.001723.001734.004300074467200
2017-08-211771.001771.001751.001751.001630028676200
2017-08-181795.001795.001762.001771.001620028819400
2017-08-171790.001798.001782.001798.001890033890100
2017-08-161765.001797.001760.001791.002510044866700
2017-08-151749.001770.001749.001767.001660029220500
2017-08-141750.001757.001744.001746.002900050747100
2017-08-101778.001780.001757.001757.001780031458800
2017-08-091784.001784.001771.001778.003500062124600
2017-08-081789.001792.001776.001784.003360059978800
2017-08-071780.001787.001772.001785.002820050197900
2017-08-041788.001788.001778.001781.001680029951500
2017-08-031780.001792.001780.001788.001580028216900
2017-08-021770.001780.001767.001780.002970052693500
2017-08-011810.001810.001775.001775.0070200125901500
2017-07-311818.001819.001808.001814.003650066236100
2017-07-281822.001825.001803.001818.0063400115092400
2017-07-271838.001843.001826.001830.00186500341993000
2017-07-261875.001877.001860.001861.00368100687851200
2017-07-251878.001885.001877.001881.00102800193349300
2017-07-241860.001882.001860.001877.0091300170932100
2017-07-211851.001863.001851.001860.005230097136100
2017-07-201862.001866.001848.001854.00113500210554800
2017-07-191877.001882.001861.001862.0081400152152100
2017-07-181874.001880.001871.001877.0058300109373500
2017-07-141865.001874.001856.001867.0063400118384200
2017-07-131865.001870.001850.001858.0072500134604000
2017-07-121896.001897.001860.001862.00150600282132500
2017-07-111904.001904.001895.001900.004300081692800
2017-07-101882.001909.001880.001904.0068700130354000
2017-07-071879.001879.001870.001878.003200060050300
2017-07-061872.001878.001870.001878.003730069915600
2017-07-051865.001871.001857.001871.004990093046500
2017-07-041870.001873.001854.001858.004700087583400
2017-07-031858.001864.001851.001863.004560084726600
2017-06-301850.001850.001831.001848.004870089755600
2017-06-291838.001855.001824.001850.0056500103982300
2017-06-281800.001840.001792.001821.00209700380745200
2017-06-271875.001875.001752.001777.00307100553558200
2017-06-261880.001880.001853.001872.005300098929200
2017-06-231873.001873.001852.001861.003150058588700
2017-06-221870.001870.001853.001860.002530047025700
2017-06-211853.001860.001843.001859.002210040960200
2017-06-201867.001867.001844.001847.002890053522300
2017-06-191860.001863.001844.001856.004340080378600
2017-06-161867.001869.001828.001842.002640048722500
2017-06-151810.001841.001805.001838.005370098153300
2017-06-141853.001860.001798.001818.0088600161572900
2017-06-131891.001901.001842.001847.00147700275983200
2017-06-121935.001946.001908.001945.002510048384900
2017-06-091930.001960.001904.001937.004490086866000
2017-06-081964.001964.001933.001936.002040039710700
2017-06-071957.001970.001931.001960.002670051988500
2017-06-061999.001999.001956.001956.003370066440600
2017-06-051996.002000.001989.001989.001770035311400
2017-06-021996.001997.001982.001989.001830036438000
2017-06-011963.001990.001963.001990.001240024460700
2017-05-311990.001990.001961.001972.002520049831700
2017-05-301983.001990.001976.001989.001300025806100
2017-05-291985.001995.001980.001982.001550030807500
2017-05-261994.001994.001963.001972.001060020939600
2017-05-251961.001983.001956.001983.002650052142700
2017-05-241971.001990.001971.001988.001670033095300
2017-05-231994.001998.001978.001978.001480029450600
2017-05-221996.002010.001970.001982.003090061615400
2017-05-191979.001979.001955.001960.001230024184300
2017-05-181976.001977.001921.001955.004040078829100
2017-05-172010.002010.001985.001990.002330046593900
2017-05-161995.002005.001974.001990.001360027030700
2017-05-151949.002005.001949.001995.003310065688800
2017-05-121950.001959.001936.001942.001440028030300
2017-05-112000.002000.001952.001953.001940038325900
2017-05-101999.001999.001951.001992.003300065434100
2017-05-091906.002027.001906.002015.0088600175430500
2017-05-081875.001926.001869.001906.003480066006900
2017-05-021860.001873.001846.001869.001310024312100
2017-05-011881.001881.001845.001853.003130058027300
2017-04-281911.001911.001825.001855.0065700122891500
2017-04-271868.001920.001868.001906.0074700142098900
2017-04-261855.001882.001837.001878.003850071799100
2017-04-251825.001858.001802.001853.002200040396800
2017-04-241805.001845.001805.001823.001300023690400
2017-04-211843.001848.001802.001802.003020055081500
2017-04-201873.001881.001841.001859.002300042818200
2017-04-191882.001899.001871.001879.003280061937300
2017-04-181869.001890.001832.001882.003120058203900
2017-04-171768.001885.001763.001872.004160076451300
2017-04-141812.001836.001794.001808.005000090588500
2017-04-131858.001865.001807.001811.003540064685500
2017-04-121819.001880.001800.001860.004930090645400
2017-04-111869.001901.001830.001839.00136300253430200
2017-04-101777.001852.001773.001830.00101100183527000
2017-04-071707.001749.001700.001747.003510060667800
2017-04-061720.001722.001691.001702.002250038370300
2017-04-051739.001749.001710.001720.001980034261300
2017-04-041754.001786.001740.001746.001820032046100
2017-04-031760.001773.001746.001754.001750030761700
2017-03-311798.001798.001727.001734.003900068877700
2017-03-301750.001787.001750.001782.005140091180500
2017-03-291694.001734.001694.001721.002190037597400
2017-03-281689.001689.001662.001670.002390040115600
2017-03-271648.001680.001647.001678.002080034586100
2017-03-241622.001658.001615.001646.002920047888900
2017-03-231609.001630.001608.001622.001560025246800
2017-03-221616.001635.001602.001617.002510040495600
2017-03-211630.001639.001623.001629.002740044712600
2017-03-171685.001686.001638.001653.004280071009200
2017-03-161687.001690.001661.001686.001650027713300
2017-03-151690.001695.001679.001689.001430024138100
2017-03-141690.001694.001679.001689.001940032675300
2017-03-131690.001698.001688.001696.001830030964600
2017-03-101705.001705.001686.001696.001420024124400
2017-03-091700.001710.001691.001705.00860014639600
2017-03-081700.001710.001699.001701.00640010905600
2017-03-071702.001715.001700.001700.001160019754900
2017-03-061715.001718.001704.001707.0054009229600
2017-03-031715.001720.001702.001708.001070018315200
2017-03-021734.001739.001716.001716.001220021039700
2017-03-011747.001766.001727.001734.001180020604500
2017-02-281769.001785.001740.001744.002390042182800
2017-02-271718.001755.001712.001749.002130036974000
2017-02-241701.001745.001696.001722.002110036271000
2017-02-231700.001712.001670.001711.002440041305900
2017-02-221736.001739.001710.001710.001390023925300
2017-02-211734.001750.001722.001743.001710029680100
2017-02-201734.001764.001696.001750.002520043652400
2017-02-171735.001755.001725.001736.001640028451900
2017-02-161762.001775.001728.001753.002940051420100
2017-02-151759.001776.001718.001762.002620045907000
2017-02-141785.001806.001765.001765.001920034116900
2017-02-131813.001813.001788.001789.001760031604400
2017-02-101827.001847.001770.001816.003000053898400
2017-02-091876.001876.001810.001810.003150057797100
2017-02-081863.001878.001827.001876.001600029712400
2017-02-071897.001897.001865.001880.001090020478300
2017-02-061830.001921.001830.001900.0061500116276600
2017-02-031910.001916.001770.001793.0067300123452100
2017-02-021861.001937.001850.001920.0079000151113100
2017-02-011806.001868.001773.001861.0059800109599100
2017-01-311720.001810.001719.001810.0072200127393100
2017-01-301675.001719.001675.001719.001930032736000
2017-01-271659.001675.001656.001668.001550025770200
2017-01-261666.001666.001652.001652.001620026849500
2017-01-251646.001666.001646.001647.001570025945600
2017-01-241693.001693.001638.001647.004330072000500
2017-01-231745.001748.001700.001707.005080087348500
2017-01-201735.001759.001703.001730.0062700108743600
2017-01-191759.001759.001707.001738.003850066454300
2017-01-181740.001760.001688.001750.00103800179119600
2017-01-171667.001730.001667.001730.00108200184256000
2017-01-161635.001640.001618.001637.002270037090600
2017-01-131600.001645.001600.001636.003400055300200
2017-01-121605.001615.001590.001602.001970031545800
2017-01-111611.001630.001605.001611.002010032486800
2017-01-101600.001635.001586.001598.004180066978500
2017-01-061585.001645.001580.001640.0063400102379500
2017-01-051575.001582.001566.001575.002470038925800
2017-01-041579.001580.001562.001572.002040032058000
2016-12-301550.001578.001539.001578.003800059151300
2016-12-291549.001569.001549.001569.002640041104200
2016-12-281563.001578.001553.001575.002390037426100
2016-12-271569.001569.001549.001563.001800028077400
2016-12-261544.001586.001541.001563.003920060893800
2016-12-221538.001549.001500.001516.002320035276000
2016-12-211554.001555.001533.001537.002130032938300
2016-12-201535.001579.001528.001560.005950092400600
2016-12-191527.001535.001515.001520.002010030647000
2016-12-161504.001539.001504.001527.002440037280000
2016-12-151504.001526.001500.001524.001900028768900
2016-12-141469.001519.001469.001500.003770056495000
2016-12-131430.001500.001415.001500.0081000116878400
2016-12-121483.001509.001483.001492.002100031373900
2016-12-091459.001505.001457.001502.0074300110710500
2016-12-081429.001450.001426.001439.002220031790700
2016-12-071440.001459.001438.001446.001040015034800
2016-12-061459.001483.001440.001449.002780040403900
2016-12-051476.001478.001455.001459.00980014347000
2016-12-021500.001517.001471.001476.004040060292800
2016-12-011483.001522.001481.001511.005840087867300
2016-11-301465.001500.001460.001498.004030059542100
2016-11-291440.001462.001438.001460.002990043427700
2016-11-281456.001459.001443.001447.001650023950100
2016-11-251446.001464.001433.001449.003150045693800
2016-11-241449.001449.001435.001446.002040029465900
2016-11-221408.001450.001408.001432.003140044905900
2016-11-211402.001415.001400.001415.001780025055900
2016-11-181407.001410.001400.001408.001840025830100

   ※ 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