[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 
2016-12-093580.003580.003510.003530.0023008140500
2016-12-083480.003595.003480.003580.00550019388000
2016-12-073385.003485.003385.003480.0025008617000
2016-12-063360.003380.003355.003380.007002353500
2016-12-053365.003365.003355.003355.0011003695000
2016-12-023385.003400.003375.003375.0013004413500
2016-12-013375.003385.003360.003385.0016005398500
2016-11-303375.003375.003350.003375.0026008741000
2016-11-293325.003350.003315.003325.0015004995500
2016-11-283325.003325.003300.003325.00310010293500
2016-11-253325.003345.003310.003325.0023007646500
2016-11-243375.003375.003325.003325.0021007026000
2016-11-223375.003375.003315.003320.0026008661500
2016-11-213335.003375.003320.003320.00340011340500
2016-11-183330.003355.003315.003330.00360011988500
2016-11-173375.003375.003330.003330.0012004026500
2016-11-163455.003465.003375.003375.0020006799000
2016-11-153420.003420.003405.003405.003001024500
2016-11-143375.003420.003375.003420.003001021500
2016-11-113355.003355.003310.003310.0028009382500
2016-11-103400.003435.003330.003355.0011003737000
2016-11-093430.003430.003120.003260.00760024659500
2016-11-083475.003475.003420.003430.006002072500
2016-11-073470.003470.003450.003450.005001733000
2016-11-043525.003525.003400.003400.0027009352000
2016-11-023515.003530.003510.003530.0023008090500
2016-11-013675.003675.003585.003585.00340012347000
2016-10-313800.003830.003695.003700.00610022823500
2016-10-283730.003825.003690.003800.001220045946500
2016-10-273590.003620.003555.003620.0018006461000
2016-10-263555.003555.003520.003555.004001418500
2016-10-253520.003670.003520.003555.0019006727000
2016-10-243530.003530.003530.003530.00200706000
2016-10-213545.003545.003520.003530.008002827000
2016-10-203445.003550.003445.003545.0034200117925500
2016-10-193450.003450.003450.003450.005001725000
2016-10-183430.003485.003425.003485.0021007208500
2016-10-173465.003470.003445.003470.0014004847000
2016-10-143495.003505.003490.003490.0015005247000
2016-10-133525.003525.003525.003525.00100352500
2016-10-123530.003530.003525.003525.00200705500
2016-10-113595.003595.003585.003585.006002155000
2016-10-073500.003515.003500.003510.007002452500
2016-10-063505.003515.003495.003500.0027009470500
2016-10-053600.003600.003540.003540.008002846000
2016-10-043690.003690.003600.003600.00390014136500
2016-10-033600.003690.003600.003690.005001815500
2016-09-303520.003590.003510.003590.009003195500
2016-09-293555.003555.003495.003535.0014004946000
2016-09-283670.003670.003530.003530.0016005778500
2016-09-273530.003550.003530.003530.0012004249500
2016-09-263550.003550.003490.003490.00360012731500
2016-09-233445.003560.003445.003555.00320011153000
2016-09-213500.003585.003360.003585.00370012808500
2016-09-203620.003620.003525.003550.0016005710000
2016-09-163690.003690.003640.003640.009003289000
2016-09-153680.003680.003565.003585.0015005381000
2016-09-143600.003640.003580.003640.0012004343000
2016-09-133615.003615.003600.003615.007002527000
2016-09-123640.003650.003630.003650.008002915000
2016-09-093700.003705.003560.003640.00670024238000
2016-09-083735.003770.003705.003725.0024008977000
2016-09-073785.003785.003780.003780.004001512500
2016-09-063720.003720.003715.003715.003001115000
2016-09-053770.003770.003770.003770.004001508000
2016-09-023710.003740.003700.003700.003001115000
2016-09-013780.003780.003780.003780.00100378000
2016-08-313840.003840.003650.003710.00560021136500
2016-08-303665.003780.003665.003780.006002231500
2016-08-293645.003800.003645.003800.0019007069000
2016-08-263520.003600.003520.003600.0011003935500
2016-08-253535.003595.003525.003525.005001770500
2016-08-2400
2016-08-2300
2016-08-223700.003700.003490.003645.0028009936500
2016-08-193500.003710.003500.003710.0012004339000
2016-08-183520.003550.003500.003500.008002811000
2016-08-173530.003620.003525.003580.008002855000
2016-08-163600.003630.003570.003570.0020007203000
2016-08-153680.003680.003560.003560.0020007330500
2016-08-123810.003815.003645.003685.0024008826500
2016-08-103780.003780.003680.003680.006002244000
2016-08-093820.003820.003705.003705.0032900125579000
2016-08-0800
2016-08-0500
2016-08-043725.003830.003700.003830.007002622000
2016-08-033810.003875.003735.003795.00350013268000
2016-08-023985.004000.003945.004000.0015005978500
2016-08-014040.004120.003900.003915.00760030397500
2016-07-293505.003965.003445.003855.001220045532500
2016-07-283380.003380.003275.003300.00460015249500
2016-07-273510.003510.003400.003410.00650022470000
2016-07-263605.003675.003510.003525.00280010032000
2016-07-253650.003650.003570.003600.0015005392000
2016-07-223725.003725.003600.003665.0023008446500
2016-07-213775.003795.003710.003795.0020007510000
2016-07-203860.003915.003770.003795.00380014524000
2016-07-194020.004020.003855.003865.0015005885500
2016-07-153955.003990.003875.003985.00280011028000
2016-07-143955.003960.003955.003955.008003166000
2016-07-134000.004075.003955.003955.0016006390000
2016-07-123980.004025.003955.003965.0015005994000
2016-07-114060.004095.004045.004050.0011004476500
2016-07-084020.004060.004020.004060.00200808000
2016-07-074090.004140.004020.004050.0014005726500
2016-07-064020.004040.003900.004020.00340013543000
2016-07-054050.004285.004000.004100.00670027559500
2016-07-043950.004175.003950.004040.00300012170000
2016-07-013930.003930.003835.003860.0015005837000
2016-06-303910.003930.003860.003930.00300011707000
2016-06-293950.003950.003895.003900.006002354000
2016-06-283830.003955.003815.003945.0020007757000
2016-06-273705.004100.003705.003950.00320012462000
2016-06-244120.004190.003675.003705.00880034120500
2016-06-234100.004270.004100.004115.00260010779500
2016-06-224145.004270.004075.004095.0010004146500
2016-06-214170.004280.004170.004280.007002941500
2016-06-203930.004220.003930.004170.0021008598000
2016-06-173930.004045.003910.003925.0019007535000
2016-06-164100.004100.003930.004000.0012004835000
2016-06-154120.004125.003910.004040.00350014031000
2016-06-144380.004380.004115.004120.00410017166000
2016-06-134550.004550.004380.004380.00300013411500
2016-06-104695.004695.004550.004550.0011005035000
2016-06-094570.004600.004550.004555.0016007305000
2016-06-084750.004750.004505.004630.00320014688500
2016-06-074645.004755.004575.004755.0013006065000
2016-06-064810.004810.004520.004715.00490022819000
2016-06-034960.004960.004735.004805.00220010692000
2016-06-024910.004960.004910.004960.00200987000
2016-06-014990.004990.004920.004920.004001975000
2016-05-314850.005040.004800.004950.00640031293000
2016-05-304925.005040.004890.005000.0016007957000
2016-05-274985.004985.004925.004950.0014006966000
2016-05-264920.004985.004895.004985.006002961000
2016-05-254990.004990.004975.004975.004001993500
2016-05-244995.005000.004955.004955.0018008982500
2016-05-234990.005030.004990.004995.005002500500
2016-05-204980.004990.004970.004990.004001993000
2016-05-194970.005090.004970.004990.0014007001000
2016-05-184965.005120.004960.004960.00700035033000
2016-05-174990.005100.004965.004965.0018009028500
2016-05-165170.005200.004990.004990.00220011211000
2016-05-135130.005220.005100.005200.0017008760000
2016-05-125300.005300.005140.005180.00310016082000
2016-05-115390.005580.005300.005350.00620033689000
2016-05-105390.005450.005260.005300.00190010143000
2016-05-095200.005410.005200.005290.00670035329000
2016-05-065200.005500.005150.005500.00570030428000
2016-05-025070.005390.005070.005200.0012006267000
2016-04-285130.005350.005100.005200.00350018242000
2016-04-275350.005350.005170.005170.009004738000
2016-04-265500.005550.005040.005350.00390020669000
2016-04-255590.005600.005390.005600.00370020577000
2016-04-225200.005800.005200.005350.001800098932000
2016-04-215180.005190.005100.005120.00200010297000
2016-04-204990.005140.004985.005080.00570028902500
2016-04-194995.005000.004995.005000.005002499000
2016-04-184810.004930.004810.004855.00250012119000
2016-04-154990.005050.004990.005040.0010005033000
2016-04-145010.005050.005010.005050.008004023000
2016-04-135020.005080.004955.004985.00410020558500
2016-04-125000.005090.005000.005050.00210010570000
2016-04-115150.005150.004960.005050.00250012579000
2016-04-084805.005110.004800.004980.00210010338500
2016-04-074575.004995.004575.004855.00550026511500
2016-04-064840.004845.004600.004600.00460021611500
2016-04-055020.005150.004900.004910.00600030260500
2016-04-045100.005130.004900.004930.00870043185000
2016-04-015250.005250.005130.005130.00220011414000
2016-03-315420.005440.005220.005290.00440023190000
2016-03-305300.005490.005200.005390.0016008577000
2016-03-295100.005410.005100.005370.0012006287000
2016-03-285340.005340.005180.005180.00290015220000
2016-03-255500.005540.005430.005440.0010005472000
2016-03-245500.005550.005410.005500.00340018672000
2016-03-235540.005600.005350.005500.00740040879000
2016-03-225410.005550.005210.005500.00790042770000
2016-03-185220.005320.005150.005210.00430022584000
2016-03-175110.005400.005110.005140.00610032099000
2016-03-165010.005070.004910.005010.00500024940500
2016-03-155220.005300.005110.005110.00270013975000
2016-03-145400.005430.005210.005320.00430022947000
2016-03-115100.005400.005100.005300.00630033090000
2016-03-105070.005320.005070.005200.00550028707000
2016-03-095080.005190.005040.005070.00500025440000
2016-03-085280.005790.005060.005280.0021500115999000
2016-03-075000.005200.004950.005030.001460073573500
2016-03-044900.005060.004615.004800.0024900121082500
2016-03-034860.005000.004780.005000.0042100208353000
2016-03-024345.004380.004240.004300.00500021545500
2016-03-014135.004295.004115.004275.00550023255000
2016-02-293995.004200.003995.004065.00290011710000
2016-02-263935.003950.003750.003870.0014005401500
2016-02-253725.004000.003660.003870.00690026141500
2016-02-243620.003685.003620.003685.004001456500
2016-02-233730.003745.003680.003720.00400014917500
2016-02-223480.003725.003480.003575.0023008211500
2016-02-193490.003550.003480.003480.008002806500
2016-02-183490.003595.003460.003485.0019006665500
2016-02-173350.003490.003310.003490.0012004061500
2016-02-163235.003500.003235.003490.0028009581500
2016-02-153505.003645.003300.003300.00470016059500
2016-02-123210.003630.003200.003430.0035800122993500
2016-02-103700.003700.003510.003525.00650023352500
2016-02-093960.003960.003790.003855.00360013886500
2016-02-084130.004215.004060.004170.00250010307500
2016-02-054135.004140.004010.004060.0016006557000
2016-02-044140.004180.004100.004135.00340014048500
2016-02-034165.004200.004140.004200.00250010431000
2016-02-024210.004345.004210.004295.0013005561500
2016-02-014200.004335.004135.004315.009003821500
2016-01-294135.004200.004125.004190.0020008309500
2016-01-284150.004160.004140.004160.0010004150500
2016-01-274200.004210.004145.004155.0019007914500
2016-01-264160.004230.004145.004145.005002085500
2016-01-254250.004330.004210.004260.0011004696500
2016-01-224250.004250.004085.004205.00280011748500
2016-01-213895.004100.003770.004070.00320012476000
2016-01-204100.004125.003955.003955.00340013755000
2016-01-194230.004230.004120.004190.0015006277500
2016-01-184100.004230.004000.004220.00250010265000
2016-01-154500.004500.004215.004215.00560024196500
2016-01-144280.004460.004240.004390.00520022414000
2016-01-134295.004510.004270.004510.00660029000000
2016-01-124650.004690.004180.004295.00830036558500
2016-01-084670.004740.004670.004720.00350016468000
2016-01-074850.004870.004795.004795.00390018838000
2016-01-065100.005160.004850.004850.001340067048500
2016-01-054810.004900.004810.004820.00220010669500
2016-01-045020.005060.004900.004910.00610030263500
2015-12-304745.005150.004745.005050.001100054152500
2015-12-294695.004780.004675.004710.00320015097500
2015-12-284660.004825.004605.004750.00590027665500
2015-12-254865.004870.004795.004800.00630030475000
2015-12-244805.005040.004805.004810.00840041613000
2015-12-224830.004895.004805.004805.00360017468000
2015-12-214995.005000.004840.004845.00470023039000
2015-12-184715.005160.004715.005010.001440071902500
2015-12-174800.004800.004620.004770.00910042688000
2015-12-164890.005050.004800.004800.00510025096000
2015-12-155000.005150.004950.004950.001080054520000
2015-12-144880.005230.004880.005100.001280064456000
2015-12-114925.005150.004925.005050.001330067211000
2015-12-104860.005080.004820.004925.00690034051500
2015-12-095050.005050.004800.004930.001950095923000
2015-12-084955.005180.004790.005140.001480073435500
2015-12-074870.005000.004800.004950.0024200119211000
2015-12-044490.004620.004390.004615.001080048668000
2015-12-034570.004750.004365.004535.0029200134169000

   ※ 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