[3733 JQスタンダード] ソフトウェア・サービス 日足 時系列データ

[3733 JQスタンダード] ソフトウェア・サービス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-157470.007470.007110.007400.001230089887000
2017-12-147320.007740.007210.007460.0040700304452000
2017-12-136800.007250.006660.007210.0031100214823000
2017-12-126520.007320.006520.007050.001731001207021000
2017-12-116320.006320.006320.006320.001040065728000
2017-12-085330.005400.005320.005320.00370019869000
2017-12-075310.005330.005300.005310.0013006907000
2017-12-065210.005340.005210.005300.00340018029000
2017-12-055170.005310.005170.005210.00200010454000
2017-12-045310.005330.005170.005170.00980051595000
2017-12-015360.005370.005300.005310.00200010682000
2017-11-305300.005340.005300.005340.00210011152000
2017-11-295350.005350.005300.005300.006003195000
2017-11-285300.005350.005300.005350.00360019177000
2017-11-275300.005310.005300.005300.00340018028000
2017-11-245330.005340.005290.005330.0016008507000
2017-11-225260.005310.005260.005310.00440023308000
2017-11-215230.005270.005230.005250.0017008943000
2017-11-205180.005270.005180.005220.0015007867000
2017-11-175270.005270.005130.005200.00450023476000
2017-11-165210.005340.005210.005270.00290015298000
2017-11-155320.005350.005210.005210.00330017352000
2017-11-145330.005330.005260.005320.007003710000
2017-11-135290.005340.005290.005330.00380020225000
2017-11-105280.005330.005250.005330.00470024882000
2017-11-095210.005270.005210.005250.00200010491000
2017-11-085250.005250.005200.005200.00200010457000
2017-11-075260.005290.005250.005250.00230012085000
2017-11-065280.005300.005280.005300.007003705000
2017-11-025230.005300.005220.005280.00260013693000
2017-11-015230.005250.005130.005230.00320016590000
2017-10-315220.005240.005210.005230.0013006786000
2017-10-305170.005230.005170.005200.00200010401000
2017-10-275120.005190.005100.005170.00390020062000
2017-10-265200.005280.005190.005250.0023500122368000
2017-10-255300.005300.005240.005240.00390020555000
2017-10-245290.005300.005290.005300.00200010596000
2017-10-235270.005300.005260.005300.0012006332000
2017-10-205320.005320.005290.005300.00350018560000
2017-10-195320.005430.005320.005350.00350018818000
2017-10-185300.005390.005300.005330.00620033099000
2017-10-175300.005390.005300.005350.00480025680000
2017-10-165280.005330.005280.005300.008004238000
2017-10-135200.005390.005200.005270.00510026996000
2017-10-125200.005240.005200.005200.00240012515000
2017-10-115200.005210.005200.005200.008004162000
2017-10-105210.005210.005090.005210.00370019196000
2017-10-065120.005140.005110.005120.0014007174000
2017-10-055110.005120.005070.005120.0019009692000
2017-10-045100.005130.005070.005120.0019009697000
2017-10-035120.005120.005080.005100.00620031621000
2017-10-025020.005130.005020.005130.00430021849000
2017-09-295060.005080.005010.005010.00430021661000
2017-09-285110.005110.005040.005060.00410020886000
2017-09-275010.005050.004980.005030.0018009040000
2017-09-265030.005030.004965.004965.00200010000000
2017-09-254990.005030.004960.005020.00220010995000
2017-09-225030.005030.004960.004960.00410020461000
2017-09-215010.005010.004990.005000.00250012509500
2017-09-205040.005050.005000.005000.0015007544000
2017-09-195020.005120.004970.004970.00530026635500
2017-09-155030.005030.004900.004945.00340016890000
2017-09-145230.005230.005050.005090.00270013831000
2017-09-135200.005200.005150.005150.0011005684000
2017-09-125260.005260.005070.005210.00280014569000
2017-09-115270.005270.005150.005260.00280014672000
2017-09-085280.005280.005170.005180.0013006776000
2017-09-075200.005300.005200.005250.009004722000
2017-09-065230.005230.005150.005190.0017008845000
2017-09-055300.005300.005250.005250.0011005803000
2017-09-045280.005370.005280.005300.00530028120000
2017-09-015290.005290.005250.005260.0010005280000
2017-08-315400.005400.005250.005250.0012006374000
2017-08-305350.005400.005330.005370.00190010194000
2017-08-295300.005380.005240.005280.00230012222000
2017-08-285400.005400.005360.005360.0018009716000
2017-08-255360.005360.005360.005360.006003216000
2017-08-245360.005360.005220.005360.005002658000
2017-08-235390.005390.005330.005360.005002677000
2017-08-225250.005390.005250.005390.00300015989000
2017-08-215250.005270.005250.005250.0013006831000
2017-08-185220.005230.005150.005230.00210010928000
2017-08-175150.005220.005060.005220.00520026812000
2017-08-165050.005050.005000.005000.0011005535000
2017-08-155050.005050.005000.005050.004002015000
2017-08-145000.005050.004985.005050.00460023158500
2017-08-105040.005050.004970.005030.00770038611500
2017-08-095050.005050.005050.005050.0011005555000
2017-08-085050.005050.005020.005050.0012006057000
2017-08-075030.005050.005030.005050.0014007053000
2017-08-045030.005030.005030.005030.007003521000
2017-08-035030.005050.004980.005010.0012006029000
2017-08-024970.005030.004970.005010.008004004000
2017-08-015020.005050.004960.005050.00340017069000
2017-07-314985.005030.004985.005010.00200010018000
2017-07-285000.005000.004980.004995.006002993500
2017-07-275000.005000.004965.005000.005002496500
2017-07-265010.005010.004900.005000.00230011410500
2017-07-255010.005020.005000.005000.0016008010000
2017-07-244935.005020.004935.004965.0011005470500
2017-07-214990.004990.004935.004935.005002489500
2017-07-204995.005030.004980.005030.00230011514000
2017-07-195050.005050.004995.005000.0018009062500
2017-07-185050.005050.005010.005050.0013006554000
2017-07-145040.005080.005000.005050.00630031790000
2017-07-134990.005020.004980.005020.00300014995500
2017-07-124955.004980.004945.004980.0015007442000
2017-07-114940.004955.004940.004955.0017008404500
2017-07-104945.004945.004930.004940.009004447000
2017-07-074950.004950.004945.004945.005002474000
2017-07-064945.004970.004910.004950.0018008899500
2017-07-054905.005020.004905.004945.00420020874500
2017-07-044900.004910.004900.004910.0013006375500
2017-07-034855.004900.004840.004900.00230011193500
2017-06-304820.004880.004820.004880.00280013579500
2017-06-294810.004830.004800.004810.00320015381500
2017-06-284865.004865.004800.004835.0017008216000
2017-06-274900.005040.004865.004865.00460022744500
2017-06-264865.004900.004865.004900.0011005367000
2017-06-234935.004940.004900.004900.0010004929000
2017-06-224915.004935.004915.004935.006002955000
2017-06-214935.004970.004920.004955.0013006429500
2017-06-204990.004990.004990.004990.005002495000
2017-06-195000.005000.004990.004990.0010004999000
2017-06-164975.005010.004935.005000.00430021452500
2017-06-154935.004935.004900.004935.008003941000
2017-06-144880.004995.004880.004995.0011005440500
2017-06-134955.004995.004840.004885.00860042022000
2017-06-124910.005010.004840.005000.00270013369500
2017-06-095000.005030.004980.005010.0016008005000
2017-06-085040.005050.005000.005000.008004029000
2017-06-075060.005090.005000.005040.00310015673000
2017-06-065070.005070.005060.005060.008004053000
2017-06-055050.005090.005050.005070.0018009104000
2017-06-025070.005130.005060.005060.00330016793000
2017-06-015120.005150.005070.005070.00260013267000
2017-05-315130.005170.005100.005130.00460023618000
2017-05-305150.005170.005130.005130.006003090000
2017-05-295190.005200.005150.005150.0017008826000
2017-05-265200.005200.005160.005160.009004668000
2017-05-255180.005190.005170.005170.005002590000
2017-05-245190.005250.005180.005180.00460024039000
2017-05-235230.005240.005110.005190.00270013997000
2017-05-225180.005230.005180.005230.00200010405000
2017-05-195200.005200.005170.005170.0012006226000
2017-05-185190.005190.005110.005190.0011005697000
2017-05-175170.005190.005160.005190.007003619000
2017-05-165160.005200.005160.005170.0011005688000
2017-05-155170.005170.005100.005130.007003593000
2017-05-125230.005260.005190.005200.0010005211000
2017-05-115170.005220.005100.005200.00310016013000
2017-05-105100.005140.005100.005130.00300015327000
2017-05-095100.005100.005080.005080.0013006627000
2017-05-085070.005150.005060.005100.00230011728000
2017-05-025100.005100.005100.005100.005002550000
2017-05-015130.005150.005100.005100.00320016347000
2017-04-285120.005120.005060.005060.0015007633000
2017-04-275100.005100.005100.005100.002001020000
2017-04-265120.005120.005050.005050.0013006605000
2017-04-255140.005140.005000.005020.0013006582000
2017-04-245030.005100.004995.005100.0011005551000
2017-04-215160.005180.004900.004960.00630032296000
2017-04-205040.005150.004950.005140.00460023517000
2017-04-194725.005110.004725.005030.00550026964500
2017-04-184690.004725.004690.004725.004001879500
2017-04-174695.004730.004690.004690.009004230000
2017-04-144690.004700.004690.004695.005002347500
2017-04-134690.004690.004690.004690.003001407000
2017-04-124680.004730.004680.004700.00260012231500
2017-04-114665.004740.004665.004700.00260012221500
2017-04-104845.004845.004700.004700.0019009018500
2017-04-074900.004910.004630.004850.00460022086000
2017-04-064900.004945.004865.004900.00290014198000
2017-04-054960.005010.004900.004900.00560027841000
2017-04-044950.005020.004900.004960.00530026379500
2017-04-034920.004955.004895.004945.0019009387000
2017-03-314845.004920.004820.004920.00810039482000
2017-03-304790.004860.004790.004795.00500024038500
2017-03-294735.004790.004735.004790.00220010500000
2017-03-284720.004770.004720.004735.0017008069500
2017-03-274745.004760.004730.004730.008003794500
2017-03-244725.004745.004725.004730.00330015614500
2017-03-234705.004765.004705.004725.0012005669000
2017-03-224680.004720.004680.004720.00300014087000
2017-03-214665.004695.004665.004680.0015007022500
2017-03-174815.004820.004665.004665.001650078825000
2017-03-164880.004885.004880.004885.004001953000
2017-03-154845.004900.004810.004880.00390018920000
2017-03-144875.004960.004875.004875.00230011287500
2017-03-134625.004910.004625.004860.001060050732000
2017-03-105080.005080.005010.005050.0018009083000
2017-03-095110.005120.005040.005040.00200010171000
2017-03-085100.005110.005090.005100.009004589000
2017-03-075170.005180.005070.005080.00220011282000
2017-03-065160.005210.005160.005170.0019009832000
2017-03-035220.005220.005160.005160.0018009343000
2017-03-025250.005260.005160.005190.00300015612000
2017-03-015070.005220.005070.005190.00270013949000
2017-02-285200.005200.005140.005160.00220011417000
2017-02-275160.005220.005160.005200.0013006720000
2017-02-245260.005280.005220.005220.0015007883000
2017-02-235260.005290.005240.005260.00460024219000
2017-02-225260.005260.005160.005260.00210011012000
2017-02-215260.005260.005240.005260.009004731000
2017-02-205250.005260.005250.005260.003001577000
2017-02-175260.005260.005240.005240.008004203000
2017-02-165260.005270.005170.005260.00310016254000
2017-02-155260.005260.005200.005260.00280014699000
2017-02-145280.005280.005230.005260.00390020499000
2017-02-135260.005260.005260.005260.003001578000
2017-02-105250.005280.005240.005260.00320016812000
2017-02-095280.005280.005200.005280.00430022645000
2017-02-085270.005310.005270.005280.0013006865000
2017-02-075260.005300.005240.005270.00460024227000
2017-02-065250.005290.005110.005260.00690036111000
2017-02-035280.005290.005250.005250.00260013689000
2017-02-025270.005280.005250.005280.007003687000
2017-02-015270.005300.005270.005280.0015007927000
2017-01-315300.005330.005250.005270.00260013699000
2017-01-305300.005300.005280.005300.0017009001000
2017-01-275300.005300.005300.005300.00250013250000
2017-01-265310.005320.005270.005300.00210011124000
2017-01-255310.005310.005220.005310.00280014719000
2017-01-245270.005310.005270.005310.0012006361000
2017-01-235300.005340.005300.005310.008004253000
2017-01-205310.005330.005270.005300.009004777000
2017-01-195310.005310.005290.005310.0018009543000
2017-01-185270.005340.005270.005310.007003725000
2017-01-175250.005270.005110.005270.0011005755000
2017-01-165290.005300.005260.005260.005002638000
2017-01-135190.005270.005150.005260.00620032232000
2017-01-125170.005270.005160.005220.00290015034000
2017-01-115300.005300.005110.005250.00290015042000
2017-01-105330.005350.005300.005300.00230012238000
2017-01-065450.005450.005390.005390.0018009753000
2017-01-055580.005580.005360.005500.00720039491000
2017-01-045740.005750.005530.005580.00470026630000
2016-12-305340.005630.005340.005630.00760041719000
2016-12-295310.005440.005300.005420.00370019758000
2016-12-285300.005340.005300.005310.00320017016000
2016-12-275270.005280.005210.005280.00420022052000
2016-12-265220.005270.005220.005220.0011005764000
2016-12-225170.005220.005170.005200.0015007794000
2016-12-215200.005220.005160.005210.0014007273000
2016-12-205150.005210.004900.005200.00680034905000
2016-12-194940.005150.004935.005150.00430021509000
2016-12-164890.004925.004860.004900.00310015190500
2016-12-154820.004875.004820.004850.009004363000
2016-12-144880.004880.004810.004815.00210010145000
2016-12-134790.004930.004790.004810.0011005315500

   ※ 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