[3758 JQスタンダード] アエリア 日足 時系列データ

[3758 JQスタンダード] アエリア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151460.001525.001456.001508.007242001079855400
2017-12-141470.001486.001440.001447.00423000618223500
2017-12-131520.001530.001453.001470.007168001066102800
2017-12-121491.001568.001491.001515.006639001016693600
2017-12-111460.001539.001450.001495.008976001351794600
2017-12-081500.001505.001441.001469.007258001066110300
2017-12-071404.001505.001404.001475.009723001416595700
2017-12-061457.001497.001397.001412.007737001110778000
2017-12-051470.001476.001411.001451.0010057001446778800
2017-12-041491.001511.001466.001467.007246001077966700
2017-12-011512.001530.001498.001499.00500200756063200
2017-11-301515.001545.001464.001510.0014312002148829700
2017-11-291637.001649.001533.001534.0012398001969102100
2017-11-281700.001700.001625.001630.007266001194736500
2017-11-271678.001733.001671.001682.00577800984812600
2017-11-241652.001695.001625.001691.006944001154478800
2017-11-221636.001772.001636.001672.0011528001960041600
2017-11-211664.001668.001613.001638.00469300770889100
2017-11-201631.001672.001605.001635.00594600977381800
2017-11-171658.001674.001583.001634.0014577002367456900
2017-11-161710.001710.001644.001668.009814001633564300
2017-11-151820.001845.001588.001670.0019348003304681900
2017-11-141815.001820.001750.001757.007611001346733500
2017-11-131805.001832.001779.001808.00381000687199400
2017-11-101762.001826.001751.001819.006894001243425100
2017-11-091749.001808.001734.001758.006893001218172600
2017-11-081770.001773.001745.001753.00348000610542600
2017-11-071761.001799.001740.001770.006278001109379000
2017-11-061821.001835.001766.001770.00485000871227700
2017-11-021834.001839.001799.001814.005730001039890900
2017-11-011880.001925.001834.001842.0016722003143656900
2017-10-311790.001908.001757.001890.0015941002934033200
2017-10-301870.001894.001810.001812.0012421002282505300
2017-10-271797.001857.001764.001847.0016174002937844800
2017-10-261714.001811.001702.001790.0027468004849074000
2017-10-251840.001850.001742.001754.0019474003499604200
2017-10-241874.001887.001850.001853.005854001088951100
2017-10-231876.001922.001841.001890.009261001744819400
2017-10-201820.001885.001811.001877.0010116001877963500
2017-10-191897.001909.001828.001833.0010563001953629700
2017-10-181919.001941.001881.001892.008692001660970400
2017-10-171975.001999.001919.001928.009816001916109600
2017-10-161970.001970.001915.001920.008577001658844300
2017-10-131997.002005.001974.001982.006206001231479300
2017-10-122000.002039.001986.002009.0010964002199874700
2017-10-111969.002014.001957.002000.0010670002122201100
2017-10-102049.002065.001956.001970.0022995004570607400
2017-10-062045.002193.002035.002078.0039119008247426600
2017-10-052064.002074.002000.002001.009674001957599900
2017-10-042111.002120.002062.002070.007259001513437600
2017-10-032211.002217.002092.002098.0013661002929692000
2017-10-022090.002160.002079.002111.008551001807948000
2017-09-292097.002115.002075.002081.00475500994619800
2017-09-282091.002138.002065.002108.008914001870029700
2017-09-272094.002121.002074.002081.007520001574323700
2017-09-262117.002162.002080.002097.005942001254557900
2017-09-252125.002153.002091.002124.006016001277500800
2017-09-222228.002259.002109.002122.0013053002813223300
2017-09-212314.002405.002227.002250.0017756004117245200
2017-09-202322.002370.002245.002270.0011954002756451200
2017-09-192270.002355.002231.002281.0015720003608078100
2017-09-152040.002180.002034.002163.008154001727608500
2017-09-142118.002153.002040.002052.006040001262376100
2017-09-132152.002174.002070.002085.008014001686820200
2017-09-122050.002250.002047.002145.0014861003169166200
2017-09-112120.002128.002036.002036.009199001910262300
2017-09-082054.002128.002038.002085.007821001627930700
2017-09-072144.002157.002018.002083.0010451002185975400
2017-09-061931.002124.001916.002100.0020542004177478400
2017-09-052228.002260.002027.002071.0019071004018300900
2017-09-042325.002333.002183.002190.0013538003014051800
2017-09-012425.002436.002351.002361.008179001945135500
2017-08-312390.002443.002350.002425.009901002385519700
2017-08-302375.002402.002282.002366.0010412002442135200
2017-08-292390.002615.002331.002350.0034553008375263100
2017-08-282356.002418.002315.002414.0012214002882017600
2017-08-252420.002425.002349.002356.0010461002497715900
2017-08-242341.002456.002281.002424.0024708005861537700
2017-08-232460.002556.002370.002372.0031177007656483900
2017-08-222623.002642.002408.002436.00461680011557107100
2017-08-212730.002835.002571.002578.00643680017540574200
2017-08-182572.002627.002548.002605.0019075004931050300
2017-08-172606.002737.002600.002654.00503950013487495200
2017-08-162497.002624.002474.002580.00521690013274943700
2017-08-152680.002695.002386.002430.001032340025832993100
2017-08-141993.002593.001983.002593.00466610011089127600
2017-08-102150.002194.002075.002093.0016492003516634000
2017-08-092178.002221.002078.002112.0024230005161883200
2017-08-082148.002276.002135.002268.0027550006070397700
2017-08-072300.002366.002096.002123.0037056008242770200
2017-08-042274.002353.002215.002266.00493220011286365200
2017-08-032483.002514.002208.002224.00808380018680460500
2017-08-022600.002657.002501.002547.00440030011338213400
2017-08-013030.003055.002540.002558.001034850028195890800
2017-07-313090.003320.002993.003240.0015284004861615200
2017-07-283155.003180.003055.003090.006673002073052000
2017-07-273125.003230.003125.003180.005295001678189500
2017-07-263265.003265.003145.003150.007760002474282500
2017-07-253190.003315.003185.003265.005623001833337500
2017-07-243265.003425.003180.003210.0013319004345781500
2017-07-213140.003305.003060.003290.0012082003834199000
2017-07-203250.003285.003145.003150.0011062003542786500
2017-07-193450.003515.003230.003265.0018486006258843000
2017-07-183350.003455.003280.003340.0010490003539631500
2017-07-143450.003465.003305.003340.006659002247682000
2017-07-133290.003440.003280.003390.0012782004306436500
2017-07-123295.003340.003230.003270.005875001918548000
2017-07-113225.003390.003185.003310.009796003234499500
2017-07-103205.003280.003165.003225.008089002603164000
2017-07-073230.003325.003130.003255.007501002434641000
2017-07-063310.003385.003125.003285.0014144004596271000
2017-07-053470.003485.003240.003285.0016693005555525000
2017-07-043595.003730.003225.003415.00347930012220595000
2017-07-033215.003575.003185.003570.00303720010267436500
2017-06-303155.003265.003100.003215.008724002777800000
2017-06-293070.003225.002986.003225.0011352003559590800
2017-06-283050.003145.002850.002980.0010090003016516200
2017-06-276240.006400.006090.006280.004140002566745000
2017-06-266140.006440.005960.006230.008351005176404000
2017-06-236750.006760.006210.006340.0011012007076750000
2017-06-226730.006880.006670.006770.005263003563015000
2017-06-216950.006950.006700.006720.0012457008466451000
2017-06-206470.007130.006420.007100.00238930016366452000
2017-06-196600.006800.006310.006380.0012232008008977000
2017-06-166090.006440.005950.006440.009756006059974000
2017-06-156300.006410.005870.005940.008973005478423000
2017-06-146560.006840.006170.006310.00195950012701178000
2017-06-136060.006580.006030.006470.0015779009990151000
2017-06-125830.006350.005700.005960.00208210012500613000
2017-06-096480.006930.006050.006130.00469190030486830000
2017-06-085350.006150.005320.005930.00292950016999910000
2017-06-075020.005430.004965.005290.0013527007118411500
2017-06-065060.005390.004715.005020.00243070012258798500
2017-06-054425.004985.004395.004985.0018902008967476500
2017-06-024320.004390.004240.004285.002873001237482500
2017-06-014370.004425.004340.004360.002597001136243500
2017-05-314300.004430.004225.004405.004395001905919500
2017-05-304185.004330.004180.004320.005861002494242000
2017-05-294220.004230.004060.004085.005160002140045000
2017-05-264365.004365.004240.004270.003796001625328500
2017-05-254430.004455.004325.004365.004150001813737500
2017-05-244480.004610.004445.004455.004463002006454000
2017-05-234400.004540.004290.004515.007932003502993500
2017-05-224505.004555.004365.004420.007300003254844000
2017-05-194650.004650.004350.004385.009812004400137500
2017-05-184470.004770.004430.004510.0016442007558004000
2017-05-174395.004615.004315.004610.0010707004809830500
2017-05-164385.004425.004230.004275.0010155004390828000
2017-05-153930.004205.003920.004175.0010388004239308500
2017-05-124475.004500.004075.004120.0018137007692910000
2017-05-114580.004795.004575.004615.0012620005920323000
2017-05-104840.004930.004335.004550.00302340013876858500
2017-05-095290.005290.005110.005110.006061003150542000
2017-05-085190.005410.005120.005290.0011310005931509000
2017-05-025590.005690.005430.005590.008429004667983000
2017-05-016000.006020.005680.005690.0014885008738104000
2017-04-285880.005940.005500.005620.0014622008300379000
2017-04-275700.005920.005630.005880.0012172007042901000
2017-04-266000.006110.005670.005700.00197060011550777000
2017-04-255400.006190.005400.006100.00334280019485071000
2017-04-245170.005390.005060.005300.005901003079139000
2017-04-215300.005390.005080.005270.007619003992587000
2017-04-205170.005430.004980.005180.0011140005827306500
2017-04-194930.005230.004810.005110.0011513005765552000
2017-04-184980.005090.004835.004980.007524003726362500
2017-04-175060.005160.004800.004850.0016395008131498000
2017-04-145490.005740.005120.005350.0017545009472816000
2017-04-135490.005900.005360.005470.00256290014375564000
2017-04-125100.005610.005020.005400.00253340013403863000
2017-04-115000.005370.004990.005300.00339680017663541500
2017-04-104420.004690.004370.004665.0010049004584803000
2017-04-074150.004340.003885.004225.0010519004376633000
2017-04-064080.004170.003960.004055.004357001760932000
2017-04-054000.004230.003970.004190.004630001901089000
2017-04-044255.004275.003945.004050.006171002540507500
2017-04-034295.004395.004155.004395.005738002457366000
2017-03-314175.004310.004025.004150.004904002040627500
2017-03-304400.004455.004055.004175.005423002299671000
2017-03-294560.004580.004240.004370.005852002557956000
2017-03-284380.004645.004340.004595.009103004095253500
2017-03-274685.004730.004100.004100.009003004014354000
2017-03-244260.004710.004255.004545.008387003790762000
2017-03-234450.004505.004080.004230.007325003123236500
2017-03-224375.004580.004260.004570.008846003898407000
2017-03-214860.005120.004370.004445.0017977008481348000
2017-03-174835.005340.004665.005030.00204080010179824000
2017-03-165230.005230.004610.004645.00318500016026459500
2017-03-154080.004570.003935.004525.00449810019257997500
2017-03-144000.004330.003865.004080.00381090015706868000
2017-03-133300.003790.003260.003790.0026560009409371000
2017-03-103060.003160.003020.003090.005509001701881500
2017-03-093000.003100.002930.003100.006225001889592700
2017-03-083000.003085.002950.002970.0015697004727935600
2017-03-072577.002953.002577.002871.0014155003972562100
2017-03-062482.002634.002470.002627.006922001773629000
2017-03-032700.002705.002532.002532.006956001810091300
2017-03-022756.002873.002635.002725.0013465003680074500
2017-03-012885.003010.002804.002956.006321001843184000
2017-02-283080.003125.002855.002900.0010349003041103100
2017-02-273205.003240.003015.003070.0010506003294574500
2017-02-243190.003530.003035.003485.009768003237128000
2017-02-233175.003320.003125.003180.005761001838702000
2017-02-223155.003590.003110.003230.0022436007524904000
2017-02-212900.003230.002882.003175.0017658005343421100
2017-02-202690.002939.002680.002800.0011547003239096500
2017-02-172873.002893.002677.002733.0016705004598366100
2017-02-163310.003345.002980.003025.0014440004511744700
2017-02-153425.003450.003070.003100.0012997004243420500
2017-02-143210.003435.002990.003215.0014707004654781100
2017-02-133110.003270.002910.003085.0025273007870533600
2017-02-102740.003390.002650.003390.00398770012413930700
2017-02-092818.002980.002670.002890.00627520017893434400
2017-02-082518.002718.002455.002718.0024746006415991100
2017-02-072450.002548.002183.002218.00716720016856997400
2017-02-061945.002170.001927.002170.0038058008025516900
2017-02-031580.001770.001520.001770.0018717003089998400
2017-02-021441.001552.001417.001470.0018851002788706500
2017-02-011469.001560.001389.001389.0029851004318385200
2017-01-311650.001935.001640.001789.0040877007436145700
2017-01-301555.001725.001520.001723.0020998003526196700
2017-01-271411.001476.001385.001425.00368900527335700
2017-01-261424.001434.001405.001425.00143200203496100
2017-01-251475.001486.001398.001427.00348400497990400
2017-01-241560.001565.001469.001469.00398100598539400
2017-01-231457.001544.001432.001543.00635400947209400
2017-01-201366.001440.001350.001434.00256300360810800
2017-01-191362.001399.001350.001356.00101700139446500
2017-01-181375.001384.001344.001374.00120400164231200
2017-01-171416.001416.001366.001387.00129700180531000
2017-01-161399.001423.001364.001397.00264600369328600
2017-01-131345.001379.001345.001359.0075600102824600
2017-01-121373.001394.001349.001369.00126600173037500
2017-01-111382.001480.001376.001380.00488500696055500
2017-01-101400.001414.001375.001382.00117300163279400
2017-01-061375.001389.001345.001367.00126100172391100
2017-01-051403.001415.001375.001388.00190300264977000
2017-01-041412.001480.001412.001430.00263700380539300
2016-12-301423.001456.001386.001400.00356900507694200
2016-12-291440.001490.001380.001405.007824001119823900
2016-12-281320.001513.001303.001445.0013879002001443400
2016-12-271284.001321.001260.001292.00157100202724200
2016-12-261388.001388.001268.001300.00238900315817700
2016-12-221391.001421.001345.001395.00227000313301200
2016-12-211315.001431.001303.001420.00645500890872500
2016-12-201265.001295.001250.001287.007410094302400
2016-12-191319.001324.001271.001271.007520097854100
2016-12-161235.001298.001235.001298.00121600154290600
2016-12-151251.001271.001222.001236.007130088537600
2016-12-141257.001280.001246.001261.007190090742400
2016-12-131257.001287.001221.001260.00100200124877200

   ※ 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