[3625 JQグロース] テックファームホールディングス 日足 時系列データ

[3625 JQグロース] テックファームホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-201304.001319.001304.001312.003150041251600
2017-02-171312.001312.001298.001306.003790049378100
2017-02-161300.001351.001295.001312.006760089253900
2017-02-151310.001310.001295.001302.003320043169800
2017-02-141340.001341.001300.001304.004510059333400
2017-02-131290.001352.001290.001333.00112900148847500
2017-02-101326.001326.001295.001302.005100066611800
2017-02-091344.001345.001310.001317.003980052819300
2017-02-081297.001327.001297.001314.005380070638600
2017-02-071311.001324.001293.001293.005740074768600
2017-02-061290.001330.001290.001330.005610073547600
2017-02-031307.001307.001287.001288.004160053809500
2017-02-021303.001322.001289.001310.006820088718800
2017-02-011311.001320.001302.001303.005170067656800
2017-01-311318.001332.001302.001320.006750088804200
2017-01-301360.001364.001325.001337.0085900115134300
2017-01-271380.001385.001350.001360.0081700111366800
2017-01-261390.001400.001372.001378.00154200213550900
2017-01-251380.001421.001351.001395.00401000555853100
2017-01-241300.001323.001294.001320.004240055422300
2017-01-231289.001320.001282.001318.005980077928200
2017-01-201275.001295.001271.001294.003750048102800
2017-01-191311.001316.001290.001290.006620086076800
2017-01-181271.001317.001261.001317.0079000101326200
2017-01-171298.001309.001281.001281.0077800100429300
2017-01-161310.001333.001299.001305.006750088504700
2017-01-131315.001335.001297.001335.0076900101021900
2017-01-121343.001345.001285.001323.00113400149083700
2017-01-111345.001374.001335.001339.0075200101336800
2017-01-101410.001419.001342.001353.00190800262939700
2017-01-061338.001389.001338.001389.00147600200899500
2017-01-051336.001356.001316.001355.0085600114816400
2017-01-041398.001400.001311.001323.00149200201155400
2016-12-301340.001360.001301.001345.00116300155220800
2016-12-291397.001445.001341.001351.00251800348136600
2016-12-281332.001446.001315.001427.00488200689710800
2016-12-271287.001397.001286.001347.00580500786303600
2016-12-261234.001293.001223.001273.00206900261224500
2016-12-221220.001236.001201.001222.00182400221908900
2016-12-211280.001322.001248.001248.00230800295605500
2016-12-201301.001330.001265.001302.00196800255425500
2016-12-191282.001347.001278.001301.00389700509114700
2016-12-161370.001379.001235.001278.008056001034292700
2016-12-151550.001560.001347.001370.008593001210682400
2016-12-141700.001736.001525.001550.006557001063493800
2016-12-131580.001650.001580.001632.00207100335400000
2016-12-121570.001672.001562.001643.00353100574662300
2016-12-091502.001555.001462.001540.00257100390459800
2016-12-081552.001588.001501.001501.00438900673915900
2016-12-071611.001654.001532.001581.00575800911672800
2016-12-061817.001819.001563.001637.008071001373289900
2016-12-051800.001870.001691.001778.006608001170412700
2016-12-021910.002158.001843.001880.0028126005540452600
2016-12-011906.001954.001667.001823.006456001209808700
2016-11-301944.002020.001806.001841.008147001555293500
2016-11-292018.002022.001911.001912.006107001199144500
2016-11-281930.002008.001865.001938.0010115001971160000
2016-11-251880.001933.001785.001810.008236001534360000
2016-11-241838.002070.001838.002010.0015420003021484400
2016-11-221536.001825.001535.001806.006179001059159500
2016-11-211603.001612.001520.001562.00352500551571100
2016-11-181729.001767.001660.001668.00413700710382600
2016-11-171736.001915.001721.001802.00541200986354400
2016-11-161750.001790.001713.001736.00410500717617000
2016-11-151627.001919.001599.001880.00531000950073900
2016-11-141615.001701.001560.001660.00173800286682800
2016-11-111750.001770.001600.001660.00274600458499900
2016-11-101828.001828.001686.001727.00336700590902300
2016-11-091725.001740.001450.001628.006695001073106000
2016-11-081744.001898.001731.001845.00384200694945400
2016-11-072023.002045.001813.001822.00289400551724100
2016-11-042051.002130.002000.002012.00238300489217100
2016-11-022210.002220.001993.002042.00439500926549700
2016-11-011930.002130.001802.002080.00436800853439200
2016-10-312012.002048.001945.001960.00124500248519500
2016-10-282062.002062.001914.001972.00252300494375700
2016-10-272131.002131.001965.002062.00185000379771500
2016-10-262161.002181.002115.002136.0084900182601200
2016-10-252190.002235.002150.002155.00112400245212000
2016-10-242218.002269.002159.002185.00184300408058400
2016-10-212086.002155.002081.002114.00121300255216200
2016-10-202203.002209.002115.002136.00170400369175800
2016-10-192300.002318.002221.002253.00101300228969000
2016-10-182267.002330.002232.002291.0082400188191800
2016-10-172360.002373.002202.002282.00192400437895100
2016-10-142395.002428.002358.002385.0068200162762600
2016-10-132431.002525.002382.002398.00309600759509300
2016-10-122386.002489.002318.002331.00116400277673500
2016-10-112439.002500.002400.002410.00252800619571600
2016-10-072252.002395.002252.002339.00277400643996600
2016-10-062330.002347.002108.002269.00432500966669200
2016-10-052324.002460.002274.002310.006084001427636000
2016-10-042510.002617.002435.002574.00309200782759600
2016-10-032650.002700.002577.002640.003995001052090400
2016-09-302395.002549.002350.002500.006402001580030900
2016-09-292278.002394.002232.002334.00209400488151700
2016-09-282307.002310.002202.002203.00117900265618500
2016-09-272199.002310.002100.002307.00203400453300600
2016-09-262297.002460.002012.002150.004746001090312700
2016-09-232038.002295.002023.002197.00178200390940200
2016-09-211931.002035.001913.002002.0068900135929400
2016-09-202030.002056.001880.001960.00125600243653300
2016-09-161951.002087.001951.002018.00119000241366000
2016-09-151881.001983.001870.001944.0087700168517000
2016-09-142147.002147.001878.001940.00160300317733400
2016-09-132205.002257.001851.002152.00307700618933500
2016-09-122255.002300.002156.002191.00117900261209900
2016-09-092364.002428.002346.002355.0083600198431600
2016-09-082465.002500.002285.002341.00177600428898100
2016-09-072234.002444.002213.002424.00245000568556100
2016-09-062220.002246.002183.002193.0049300109025600
2016-09-052240.002249.002206.002233.0054700122161200
2016-09-022173.002247.002129.002185.00152700335325900
2016-09-012151.002195.002053.002123.00108700230350500
2016-08-312200.002200.002160.002176.0058500127537800
2016-08-302180.002250.002153.002187.0095300209915400
2016-08-292190.002248.002150.002180.0094100206646900
2016-08-262100.002148.002025.002114.0056500118556300
2016-08-252150.002180.002071.002100.0081600173410900
2016-08-241990.002126.001970.002100.00134000275293600
2016-08-232002.002248.001962.002040.00395300832310000
2016-08-221885.002010.001870.002000.00248400483259200
2016-08-191729.001820.001715.001820.00159900286069100
2016-08-181720.001743.001704.001734.003790065066100
2016-08-171730.001789.001705.001747.005010086632500
2016-08-161690.001770.001655.001744.0094800163329700
2016-08-151720.001865.001681.001681.00355500623651500
2016-08-121501.001600.001501.001592.0079500123788000
2016-08-101549.001590.001499.001575.0071100110122900
2016-08-091600.001649.001490.001533.00161700252991200
2016-08-081635.001640.001464.001466.00102400157324300
2016-08-051676.001692.001600.001648.0091500150345200
2016-08-041598.001657.001486.001657.00102300162423700
2016-08-031431.001535.001415.001524.00157700229563900
2016-08-021581.001637.001510.001581.00289200451439600
2016-08-011649.001846.001623.001661.0011177001930217000
2016-07-291401.001600.001356.001580.00316700468324700
2016-07-281371.001500.001351.001390.00143300202135300
2016-07-271400.001480.001354.001394.00247200346409600
2016-07-261355.001640.001335.001505.00464400696486400
2016-07-251600.001667.001466.001595.00627700991905400
2016-07-221311.001392.001252.001392.008162001099458700
2016-07-21980.001092.00971.001092.00128000133596900
2016-07-20903.00942.00901.00942.002680024682400
2016-07-19940.00946.00893.00893.002130019382800
2016-07-15978.00980.00903.00910.004370041045700
2016-07-14963.00982.00945.00948.003550034003800
2016-07-13987.00988.00956.00978.002740026732200
2016-07-12950.00983.00935.00964.004970048035200
2016-07-11882.00935.00882.00935.004230038158400
2016-07-08843.00864.00836.00859.001960016600400
2016-07-07854.00868.00848.00848.001610013830800
2016-07-06851.00859.00840.00842.002600022101200
2016-07-05900.00902.00872.00883.001650014664900
2016-07-04847.00896.00847.00891.001970017343100
2016-07-01824.00850.00824.00846.001420011954500
2016-06-30860.00865.00810.00812.002200018602500
2016-06-29845.00875.00845.00845.002060017612100
2016-06-28780.00847.00780.00832.002500020454800
2016-06-27720.00799.00720.00799.003740028382500
2016-06-24840.00849.00691.00717.009130067377500
2016-06-23820.00838.00814.00833.001280010524200
2016-06-22868.00868.00822.00823.002340019623600
2016-06-21855.00874.00841.00857.002220018964200
2016-06-20840.00847.00833.00842.001830015406900
2016-06-17849.00852.00810.00811.002730022502800
2016-06-16856.00856.00794.00810.004080033380100
2016-06-15837.00878.00833.00856.001290011040600
2016-06-14890.00895.00842.00850.005630048646600
2016-06-13936.00940.00874.00905.005130046815900
2016-06-10953.00963.00948.00962.0081007730900
2016-06-09986.00991.00951.00952.004610044361600
2016-06-08946.001039.00940.00971.008570084163900
2016-06-07933.00960.00933.00950.001390013167500
2016-06-06940.00952.00930.00932.001960018438200
2016-06-03932.00947.00932.00935.001080010131100
2016-06-02962.00973.00931.00932.002710025556600
2016-06-01975.00990.00964.00965.003130030478800
2016-05-31970.001020.00970.00990.005610055264700
2016-05-30949.00970.00946.00970.002440023415000
2016-05-27933.00969.00927.00938.002390022413500
2016-05-26965.00968.00937.00946.003960037752800
2016-05-25920.001070.00920.00977.00220600218638100
2016-05-24935.00935.00918.00920.0079007304900
2016-05-23904.00935.00900.00935.001890017270800
2016-05-20920.00928.00910.00912.001690015485500
2016-05-19903.00930.00902.00920.001470013399500
2016-05-18949.00965.00883.00902.003750034577100
2016-05-17940.00963.00940.00948.001320012536500
2016-05-161030.001030.00955.00955.005750057258100
2016-05-13980.00983.00945.00974.003550034243000
2016-05-12981.001005.00980.00993.001360013492700
2016-05-111040.001055.00965.001011.004230043428000
2016-05-101012.001050.00998.001031.003370034492800
2016-05-09997.001014.00982.00997.001520015114200
2016-05-06950.00973.00938.00972.001310012522600
2016-05-02922.00954.00920.00945.002140020055800
2016-04-281000.001005.00932.00967.003680035880800
2016-04-271020.001020.00975.00992.003360033283000
2016-04-261044.001051.00952.001004.009000089988500
2016-04-25990.001110.00986.001058.00216800227831600
2016-04-22920.00980.00915.00960.006390060739400
2016-04-21907.00933.00888.00920.005290047906500
2016-04-20880.00900.00873.00875.002500022199100
2016-04-19874.00884.00864.00879.002040017824900
2016-04-18890.00890.00858.00858.003010026239300
2016-04-15880.00904.00873.00904.002370021054400
2016-04-14892.00907.00890.00891.001210010805700
2016-04-13876.00910.00876.00889.001660014812600
2016-04-12880.00908.00880.00883.002370021217400
2016-04-11887.00887.00857.00877.001350011788400
2016-04-08800.00870.00795.00851.002350019279400
2016-04-07800.00829.00800.00808.001360011020000
2016-04-06770.00815.00770.00802.001960015602900
2016-04-05862.00862.00787.00787.004280035006700
2016-04-04870.00886.00856.00859.001860016118900
2016-04-01893.00899.00881.00882.002130018928200
2016-03-31902.00913.00893.00893.001240011182600
2016-03-30903.00907.00885.00892.002590023164300
2016-03-29885.00939.00885.00904.002010018348100
2016-03-28912.00914.00870.00890.001620014421900
2016-03-25878.00900.00872.00897.001950017228100
2016-03-24897.00897.00874.00879.002190019374800
2016-03-23939.00939.00891.00899.005810052889100
2016-03-22946.00960.00939.00949.002850027003100
2016-03-18975.00980.00943.00959.001380013177800
2016-03-17964.00990.00960.00964.002430023666500
2016-03-16965.00970.00947.00964.001440013787900
2016-03-15958.00985.00943.00965.001980019124800
2016-03-14949.00973.00949.00958.002090020010400
2016-03-11951.00960.00936.00949.001220011564700
2016-03-10926.00970.00926.00956.001820017293800
2016-03-09921.00945.00919.00920.001640015203000
2016-03-08970.00972.00913.00946.003460032581700
2016-03-07981.00990.00960.00970.003400033244700
2016-03-04993.00993.00975.00987.002820027752500
2016-03-03961.00986.00958.00979.003080030127500
2016-03-02980.00984.00952.00961.005000048208200
2016-03-01972.00976.00920.00956.005480051925900
2016-02-29947.001010.00947.00957.005340052268000
2016-02-26931.00949.00925.00945.005260049418000
2016-02-25873.00930.00873.00908.003960035781800
2016-02-24850.00882.00830.00873.002080017789000
2016-02-23881.00906.00861.00870.004360038508700
2016-02-22858.00887.00857.00884.003440029979200
2016-02-19815.00865.00803.00858.002710022501100
2016-02-18788.00850.00788.00842.004280035059100
2016-02-17775.00797.00757.00775.004600035721800
2016-02-16725.00777.00725.00754.006090045655700
2016-02-15750.00755.00712.00740.006480047763200

   ※ 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