[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 
2017-08-211304.001316.001287.001287.005420070548900
2017-08-181257.001312.001252.001304.00167800217233700
2017-08-171255.001276.001243.001269.005230066083100
2017-08-161205.001264.001205.001258.004810059838000
2017-08-151222.001242.001207.001218.004520055476500
2017-08-141151.001235.001151.001206.008260099077200
2017-08-101192.001193.001159.001168.002410028250600
2017-08-091207.001210.001161.001201.003040036119500
2017-08-081202.001214.001187.001207.004910059033300
2017-08-071199.001210.001176.001205.004040048520400
2017-08-041160.001183.001154.001171.002830033101400
2017-08-031190.001191.001149.001157.003570041576000
2017-08-021186.001215.001161.001194.006040071748700
2017-08-011152.001208.001139.001174.00105300122889100
2017-07-311177.001193.001144.001162.003430040238900
2017-07-281211.001218.001181.001188.005690068349900
2017-07-271221.001229.001215.001215.002660032442800
2017-07-261239.001249.001221.001229.005760071028700
2017-07-251219.001269.001216.001257.005990074748400
2017-07-241215.001225.001201.001225.003420041463500
2017-07-211227.001227.001217.001225.002320028364500
2017-07-201231.001243.001226.001228.002370029211000
2017-07-191239.001247.001225.001235.002550031526700
2017-07-181278.001282.001233.001247.0090800114288800
2017-07-141306.001326.001280.001290.0082000106486700
2017-07-131338.001359.001305.001305.007480099973900
2017-07-121339.001359.001325.001330.00103600139065300
2017-07-111300.001334.001300.001319.0099600131539900
2017-07-101298.001328.001298.001303.0099100129792000
2017-07-071219.001380.001215.001285.00332200430752600
2017-07-061193.001255.001173.001233.00150000183682300
2017-07-051162.001198.001157.001188.004230049916100
2017-07-041185.001185.001134.001146.004770055803600
2017-07-031142.001182.001125.001180.005350062419400
2017-06-301130.001140.001111.001137.001490016739300
2017-06-291138.001150.001130.001135.001660018884300
2017-06-281155.001162.001140.001142.003050035112100
2017-06-271144.001175.001135.001164.003260037727800
2017-06-261110.001146.001110.001138.004420049950500
2017-06-231121.001167.001100.001110.006170069560100
2017-06-221129.001129.001119.001121.001400015731900
2017-06-211112.001130.001108.001124.002320025978500
2017-06-201135.001135.001115.001117.001890021210500
2017-06-191091.001123.001091.001119.002630029073300
2017-06-161078.001090.001071.001088.001640017755300
2017-06-151077.001120.001061.001082.004840052295000
2017-06-141116.001125.001095.001095.005670062936500
2017-06-131119.001132.001118.001122.002190024608900
2017-06-121123.001144.001119.001129.003950044487400
2017-06-091136.001142.001129.001130.002930033195900
2017-06-081167.001167.001140.001141.003070035308300
2017-06-071136.001170.001134.001160.002910033460100
2017-06-061175.001179.001155.001159.004500052461800
2017-06-051178.001194.001178.001182.002970035172500
2017-06-021181.001195.001180.001181.005560065862500
2017-06-011176.001208.001176.001190.003590042879700
2017-05-311209.001209.001175.001182.003580042568100
2017-05-301175.001210.001163.001209.004180049402000
2017-05-291186.001200.001180.001181.002760032785500
2017-05-261180.001192.001162.001191.002790032764400
2017-05-251197.001203.001180.001181.003190037925600
2017-05-241180.001205.001172.001204.005720068008500
2017-05-231156.001195.001156.001177.003850045235900
2017-05-221134.001176.001134.001158.003230037516000
2017-05-191139.001151.001132.001132.001960022349800
2017-05-181120.001156.001111.001139.003480039363400
2017-05-171154.001154.001137.001145.001950022293400
2017-05-161156.001160.001142.001154.002180025074300
2017-05-151150.001160.001141.001156.002730031370400
2017-05-121198.001198.001157.001165.003800044578800
2017-05-111183.001200.001181.001195.002180025960600
2017-05-101199.001199.001170.001179.003510041558600
2017-05-091203.001217.001180.001185.007540090291800
2017-05-081184.001220.001157.001203.0098600117344600
2017-05-021159.001191.001134.001154.007900091641300
2017-05-011150.001150.001111.001120.007910089775200
2017-04-281149.001149.001091.001093.003870043311100
2017-04-271110.001125.001087.001119.003220035523700
2017-04-261090.001155.001077.001110.007720085354100
2017-04-251020.001095.001020.001078.004790050503000
2017-04-241084.001109.001021.001029.005750060928900
2017-04-211080.001087.001070.001087.002630028363300
2017-04-201070.001095.001070.001072.002080022413200
2017-04-191030.001111.001030.001078.005380058044200
2017-04-181070.001070.001035.001047.002840029866300
2017-04-17970.001064.00967.001045.007620076824700
2017-04-141020.001050.00998.001000.005410055121900
2017-04-13991.001037.00988.001037.009310094027700
2017-04-121030.001043.00998.00999.00192900195383900
2017-04-111137.001137.001090.001093.007770086216100
2017-04-101136.001166.001136.001142.003290037830500
2017-04-071178.001200.001115.001166.007440086236900
2017-04-061235.001235.001175.001185.006670079516600
2017-04-051250.001260.001207.001240.005880072427800
2017-04-041213.001319.001195.001250.00176400221217000
2017-04-031204.001220.001194.001200.002970035733200
2017-03-311210.001237.001200.001217.002810034210800
2017-03-301235.001252.001196.001207.003910047532100
2017-03-291171.001234.001151.001234.0087800104736900
2017-03-281200.001212.001171.001171.0091700108584700
2017-03-271225.001233.001198.001201.007590091868800
2017-03-241230.001243.001221.001232.003740046004600
2017-03-231237.001247.001227.001231.003980049105200
2017-03-221229.001251.001228.001251.004400054386800
2017-03-211236.001263.001223.001261.006210077335500
2017-03-171296.001298.001220.001245.00152200191711400
2017-03-161295.001311.001292.001297.005440070646000
2017-03-151330.001335.001298.001298.0090900119573500
2017-03-141301.001312.001292.001302.004740061728300
2017-03-131305.001318.001300.001306.0079400103664400
2017-03-101315.001324.001304.001307.004570059841100
2017-03-091336.001336.001308.001315.006940091568500
2017-03-081327.001344.001322.001333.002820037512900
2017-03-071336.001345.001325.001326.004250056666200
2017-03-061327.001353.001326.001335.005060067809600
2017-03-031332.001361.001318.001325.0076900102667900
2017-03-021356.001365.001327.001327.003830051357600
2017-03-011325.001364.001303.001355.00117400156102200
2017-02-281340.001344.001320.001325.006410085126400
2017-02-271375.001376.001300.001346.00154900208278000
2017-02-241440.001478.001369.001389.00322300461264600
2017-02-231351.001410.001351.001410.00282500392918600
2017-02-221316.001353.001307.001347.0099400132381300
2017-02-211312.001326.001301.001306.006680087490200
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

   ※ 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