[3633 JQスタンダード] GMOペパボ 日足 時系列データ

[3633 JQスタンダード] GMOペパボ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132941.002955.002937.002938.00500014715700
2017-12-122935.002948.002935.002940.0029008528200
2017-12-112933.002944.002933.002934.00460013507400
2017-12-082946.002959.002931.002933.0023006764100
2017-12-072935.002960.002935.002946.00350010319600
2017-12-062941.002954.002935.002935.0021006179000
2017-12-052966.002984.002949.002950.0030008885100
2017-12-042934.002965.002934.002965.0026007666500
2017-12-012928.002939.002922.002934.0021006160700
2017-11-302939.002939.002923.002928.00490014364200
2017-11-292936.002948.002936.002937.00870025554500
2017-11-282938.002954.002937.002938.0010002942500
2017-11-272960.002965.002935.002936.00430012679400
2017-11-242950.002950.002931.002935.001490043825300
2017-11-222984.002990.002952.002965.00430012777600
2017-11-212987.003020.002984.002984.0019005691900
2017-11-202982.002999.002982.002995.009002693100
2017-11-172971.003000.002971.002999.0028008363700
2017-11-162940.002974.002940.002970.0021006216100
2017-11-152992.002992.002931.002931.00970028730500
2017-11-143125.003135.002995.003000.002410073051600
2017-11-133145.003150.003110.003125.00340010680000
2017-11-103105.003145.003105.003120.00340010637500
2017-11-093080.003155.003080.003100.00600018689500
2017-11-083110.003110.003060.003070.00420012952000
2017-11-073145.003145.003100.003125.00370011536500
2017-11-063065.003130.003055.003130.001200037114000
2017-11-023020.003050.003020.003045.0025007572000
2017-11-013035.003055.003010.003020.0024007277500
2017-10-313055.003060.003015.003035.00680020692000
2017-10-303015.003040.003000.003015.00520015675500
2017-10-273010.003020.002985.003005.00900026950400
2017-10-262992.003010.002988.003010.00440013183100
2017-10-253025.003025.002980.002984.00780023376900
2017-10-243005.003025.003005.003010.0013003913000
2017-10-233010.003020.003005.003005.00430012942000
2017-10-203040.003045.002997.003010.001720051987700
2017-10-193055.003095.003050.003050.00450013807000
2017-10-183100.003100.003055.003055.00690021203500
2017-10-173085.003120.003055.003090.001520046743000
2017-10-163170.003170.003060.003065.001670051994000
2017-10-133170.003190.003170.003170.0010003176000
2017-10-123190.003205.003170.003170.0017005413000
2017-10-113205.003215.003190.003190.0029009285500
2017-10-103205.003210.003200.003200.0026008335000
2017-10-063205.003210.003200.003205.0028008973000
2017-10-053210.003220.003205.003205.002420077683500
2017-10-043250.003265.003225.003225.0021006814500
2017-10-033190.003220.003190.003210.0011003525000
2017-10-023170.003190.003170.003190.0012003808000
2017-09-293195.003210.003160.003210.00460014652500
2017-09-283220.003240.003210.003210.006001932000
2017-09-273215.003230.003185.003230.0014004484500
2017-09-263175.003215.003175.003200.0026008313500
2017-09-253190.003215.003190.003190.0013004164000
2017-09-223190.003190.003160.003175.009002857000
2017-09-213190.003215.003185.003210.009002877500
2017-09-203160.003180.003160.003160.008002535000
2017-09-193160.003200.003150.003180.0028008884500
2017-09-153210.003225.003160.003160.0024007685000
2017-09-143205.003210.003205.003210.004001283500
2017-09-133155.003200.003155.003170.0019006042500
2017-09-123155.003155.003155.003155.00200631000
2017-09-113160.003160.003135.003140.00600018864000
2017-09-083175.003185.003155.003160.00570018075000
2017-09-073245.003245.003210.003210.004001294500
2017-09-063195.003235.003195.003235.0014004506500
2017-09-053265.003265.003195.003195.00620019967500
2017-09-043275.003275.003215.003245.00620019986500
2017-09-013290.003290.003225.003255.00740024146500
2017-08-313305.003305.003280.003290.0029009558500
2017-08-303320.003320.003310.003320.006001990500
2017-08-293335.003335.003320.003320.005001663500
2017-08-283340.003340.003325.003335.009002998500
2017-08-253345.003345.003330.003330.0020006667500
2017-08-243380.003380.003345.003345.00400013408000
2017-08-233345.003375.003345.003375.009003021000
2017-08-223370.003370.003350.003350.004001344000
2017-08-213365.003385.003340.003340.0027009058000
2017-08-183400.003400.003375.003400.005001693500
2017-08-173375.003390.003370.003380.007002364000
2017-08-163405.003405.003365.003375.007002368500
2017-08-153410.003410.003370.003380.004001353500
2017-08-143350.003420.003350.003415.00360012198000
2017-08-103470.003510.003350.003410.001180040714500
2017-08-093390.003430.003360.003430.0025008491500
2017-08-083390.003390.003365.003390.004001351000
2017-08-073385.003385.003360.003380.00330011152500
2017-08-043390.003390.003375.003380.0013004403500
2017-08-033390.003390.003345.003345.0019006392500
2017-08-023380.003400.003355.003355.008002701500
2017-08-013335.003380.003330.003380.0012004024000
2017-07-313385.003385.003330.003330.00680022786500
2017-07-283420.003420.003380.003380.00990033626500
2017-07-273445.003490.003410.003490.00480016625000
2017-07-263455.003455.003400.003440.0024008185500
2017-07-253410.003480.003380.003415.00570019567000
2017-07-243415.003510.003380.003410.002000068555000
2017-07-213385.003385.003380.003380.00200676500
2017-07-203360.003385.003350.003385.005001682500
2017-07-193400.003405.003335.003340.00380012745000
2017-07-183400.003400.003385.003400.0011003730500
2017-07-143405.003405.003380.003390.005001695500
2017-07-133385.003410.003365.003410.00440014857500
2017-07-123390.003390.003370.003370.003001015000
2017-07-113360.003375.003360.003370.006002018500
2017-07-103375.003385.003360.003385.0014004723000
2017-07-073380.003390.003355.003380.0017005723000
2017-07-063395.003415.003370.003380.00600020384500
2017-07-053365.003365.003355.003355.0026008735500
2017-07-043390.003390.003385.003390.008002711500
2017-07-033385.003390.003375.003375.0011003724000
2017-06-303375.003385.003365.003365.007002361000
2017-06-293365.003415.003365.003390.0022007466500
2017-06-283380.003380.003365.003365.0033500113216000
2017-06-273420.003420.003370.003410.0024008171000
2017-06-263380.003380.003360.003370.00340011452000
2017-06-233365.003370.003365.003365.006002020000
2017-06-223355.003365.003355.003365.005001679500
2017-06-213375.003395.003350.003385.0016005396500
2017-06-203395.003395.003370.003370.009003044500
2017-06-193355.003355.003355.003355.004001342000
2017-06-163390.003390.003350.003350.007002360000
2017-06-153400.003400.003350.003350.006002020500
2017-06-143350.003370.003345.003370.009003019000
2017-06-133345.003390.003345.003390.006002020500
2017-06-123345.003345.003335.003340.0012004008500
2017-06-093380.003380.003345.003345.006002015000
2017-06-083365.003395.003355.003355.0015005050000
2017-06-073350.003400.003340.003400.007002354000
2017-06-063400.003400.003345.003350.00390013177500
2017-06-053405.003500.003405.003440.00510017630000
2017-06-023345.003390.003345.003345.0035400119117000
2017-06-013350.003380.003345.003355.0011003696000
2017-05-313355.003355.003340.003340.0020006695000
2017-05-303360.003385.003345.003345.0016005381500
2017-05-293330.003365.003330.003360.00350011712000
2017-05-263340.003350.003315.003315.0022007337000
2017-05-253350.003360.003350.003355.0020006708000
2017-05-243350.003350.003350.003350.00100335000
2017-05-233360.003360.003345.003345.005001678500
2017-05-223370.003390.003370.003370.007002365500
2017-05-193335.003370.003335.003370.00200670500
2017-05-183310.003370.003310.003335.00380012601000
2017-05-173360.003360.003350.003350.0015005029000
2017-05-163355.003390.003350.003365.0017005721500
2017-05-153375.003385.003355.003355.0021007071500
2017-05-123360.003395.003360.003375.0017005741500
2017-05-113360.003370.003355.003370.00300010080500
2017-05-103370.003395.003350.003350.00400013453000
2017-05-093400.003410.003350.003375.00440014873000
2017-05-083430.003435.003375.003420.00520017708000
2017-05-023400.003450.003400.003430.0013004436000
2017-05-013450.003455.003410.003410.0018006180500
2017-04-283490.003500.003435.003445.00580020176000
2017-04-273350.003445.003350.003400.0021007146500
2017-04-263350.003350.003350.003350.00100335000
2017-04-253385.003385.003350.003350.005001686000
2017-04-243345.003345.003330.003330.007002336500
2017-04-213360.003360.003345.003345.004001342500
2017-04-203390.003390.003380.003380.003001016000
2017-04-193280.003335.003280.003335.006001982000
2017-04-183330.003330.003285.003285.00300991500
2017-04-173270.003280.003270.003280.004001310000
2017-04-143275.003280.003265.003265.007002291500
2017-04-133270.003285.003270.003285.00200655500
2017-04-123315.003335.003275.003335.0030009876500
2017-04-113340.003350.003340.003350.006002006000
2017-04-103410.003410.003340.003340.007002369000
2017-04-073395.003395.003340.003365.0014004691500
2017-04-063445.003445.003380.003380.00380012922000
2017-04-053400.003480.003400.003445.0011003776000
2017-04-043445.003445.003380.003400.0027009223000
2017-04-033440.003450.003440.003450.007002410500
2017-03-313455.003455.003440.003440.0011003791500
2017-03-303475.003475.003460.003460.009003115500
2017-03-293485.003485.003475.003480.0027009386000
2017-03-2800
2017-03-273485.003485.003430.003450.0025008620000
2017-03-243460.003485.003450.003485.0028009684500
2017-03-233480.003480.003480.003480.006002088000
2017-03-223505.003510.003480.003480.0023008047000
2017-03-213550.003555.003500.003505.00380013385000
2017-03-173625.003625.003550.003550.0012004285500
2017-03-163630.003635.003560.003630.0012004308000
2017-03-153580.003635.003575.003575.0025008994500
2017-03-143710.003710.003565.003565.00290010416500
2017-03-133730.003730.003730.003730.005001865000
2017-03-103615.003615.003590.003590.005001797500
2017-03-093585.003585.003580.003585.004001433500
2017-03-083595.003595.003585.003590.0012004310000
2017-03-073615.003615.003600.003605.009003246500
2017-03-063615.003625.003615.003615.0011003977500
2017-03-033640.003640.003630.003630.0013004728000
2017-03-023695.003755.003615.003640.00350012837500
2017-03-013660.003695.003660.003695.005001834500
2017-02-283700.003700.003655.003655.0023008482000
2017-02-273820.003820.003725.003730.0011004121000
2017-02-243815.003815.003815.003815.00100381500
2017-02-233735.003815.003735.003815.0019007150000
2017-02-223700.003755.003700.003735.00270010083500
2017-02-213770.003770.003685.003700.0024008921000
2017-02-203700.003775.003700.003765.00510018964000
2017-02-173630.003645.003630.003645.0010003636000
2017-02-163645.003645.003600.003625.0012004344500
2017-02-153585.003605.003585.003595.009003235500
2017-02-143655.003655.003585.003585.0017006149500
2017-02-133600.003680.003555.003585.00430015569000
2017-02-103585.003595.003515.003575.0025008912000
2017-02-093485.003585.003485.003585.008002849500
2017-02-083535.003550.003485.003485.0012004219500
2017-02-073530.003550.003480.003550.0016005641000
2017-02-063395.003495.003390.003480.00410014045000
2017-02-033575.003575.003500.003530.00430015184500
2017-02-023640.003640.003555.003560.0016005719000
2017-02-013570.003580.003565.003570.0014005005000
2017-01-313565.003615.003565.003595.0021007511500
2017-01-303605.003655.003605.003620.007002534500
2017-01-273720.003720.003545.003675.00340012374500
2017-01-263695.003725.003690.003720.0010003702500
2017-01-253705.003730.003655.003700.00350012984000
2017-01-243695.003695.003685.003685.003001106500
2017-01-233700.003720.003685.003685.0016005926000
2017-01-203685.003685.003645.003675.0023008449500
2017-01-193640.003675.003580.003590.0016005785500
2017-01-183575.003610.003575.003610.00360012946500
2017-01-173500.003650.003500.003575.00280010025000
2017-01-163525.003595.003500.003500.0015005285500
2017-01-133405.003560.003405.003535.00660023068000
2017-01-123530.003550.003415.003445.00380013198500
2017-01-113645.003655.003520.003530.00440015776000
2017-01-103520.003705.003520.003650.001260045719500
2017-01-063400.003575.003400.003565.001660057803500
2017-01-053335.003365.003330.003365.00470015745500
2017-01-043360.003360.003320.003360.00400013369000
2016-12-303250.003340.003215.003300.00460015009500
2016-12-293305.003310.003230.003260.00480015690500
2016-12-283345.003360.003335.003335.00400013380000
2016-12-273360.003405.003340.003405.00440014798500
2016-12-263315.003335.003290.003335.0041200136534000
2016-12-223335.003380.003320.003320.00610020372500
2016-12-213410.003415.003355.003370.00450015203000
2016-12-203415.003435.003400.003410.00320010940500
2016-12-193455.003455.003415.003435.0010003424000
2016-12-163430.003465.003400.003400.0021007193000
2016-12-153420.003420.003390.003400.0028009541000
2016-12-143465.003510.003420.003420.00440015158000
2016-12-133510.003515.003425.003515.0013004528500
2016-12-123535.003580.003520.003520.0012004241000
2016-12-093580.003580.003510.003530.0023008140500

   ※ 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