[3760 JQスタンダード] ケイブ 日足 時系列データ

[3760 JQスタンダード] ケイブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152514.002514.002226.002238.00370600862610400
2017-12-142375.002525.002375.002520.00225900556766000
2017-12-132329.002492.002240.002384.00390600916215000
2017-12-122375.002500.002347.002379.00345900831436700
2017-12-112690.002716.002372.002425.0011666002942447700
2017-12-082486.002788.002470.002729.0018371004874797000
2017-12-072340.002417.002250.002397.00351200819994700
2017-12-062328.002540.002226.002390.0017641004177250200
2017-12-051958.002478.001878.002344.0010981002356581100
2017-12-042000.002244.001908.002058.0016019003353052700
2017-12-011813.001859.001774.001844.00247200447086100
2017-11-301765.001818.001743.001794.00215400384110100
2017-11-291752.001753.001720.001727.00108000187586800
2017-11-281727.001838.001727.001766.00279700498142800
2017-11-271745.001750.001717.001725.0058500101171100
2017-11-241707.001747.001681.001733.00108600185987000
2017-11-221718.001743.001699.001707.0081500140146300
2017-11-211700.001720.001691.001705.0099500169549400
2017-11-201770.001775.001710.001723.00167600290308000
2017-11-172014.002083.001716.001763.009290001710025600
2017-11-161860.002080.001830.002000.00380400753035500
2017-11-151885.001920.001801.001840.00176400326128700
2017-11-141835.001886.001822.001885.0070600131373700
2017-11-131900.001900.001819.001830.00110200204622800
2017-11-101830.001917.001823.001911.00128600239820200
2017-11-091850.001879.001806.001845.00127000234351600
2017-11-081810.001855.001785.001837.0073800134940200
2017-11-071777.001825.001771.001813.005110092013600
2017-11-061820.001829.001770.001778.00112500201861400
2017-11-021890.001935.001797.001811.00299200552530900
2017-11-011870.001920.001825.001895.00101000188901200
2017-10-311811.001854.001802.001844.0059700109025000
2017-10-301825.001847.001806.001811.0066400120856700
2017-10-271835.001874.001816.001821.00132200243036200
2017-10-261812.001879.001811.001833.0082800153067500
2017-10-251829.001841.001805.001816.0071800131012700
2017-10-241878.001878.001801.001821.0078400143559000
2017-10-231871.001888.001820.001878.005170096226200
2017-10-201800.001898.001788.001862.00131900243949700
2017-10-191824.001847.001784.001800.0068200123228200
2017-10-181835.001952.001800.001852.00164100309700600
2017-10-171880.001880.001800.001810.0060700111679500
2017-10-161844.001883.001773.001848.00161500293555300
2017-10-131899.001957.001826.001904.00449400850108300
2017-10-121711.001748.001706.001748.0097300167829100
2017-10-111690.001715.001673.001715.003600061008800
2017-10-101683.001703.001654.001690.004580076704100
2017-10-061710.001717.001688.001689.002460041824400
2017-10-051726.001736.001672.001678.003590060754000
2017-10-041720.001737.001689.001730.003010051477200
2017-10-031748.001800.001718.001719.0080600141390400
2017-10-021687.001735.001671.001730.005520094112300
2017-09-291707.001736.001684.001687.004190071606200
2017-09-281679.001718.001668.001707.005080086000100
2017-09-271691.001714.001660.001683.002830047566200
2017-09-261651.001701.001650.001665.005450091498700
2017-09-251650.001730.001638.001668.0070600119159100
2017-09-221685.001703.001601.001632.0094200154787700
2017-09-211716.001740.001690.001696.0064100109564600
2017-09-201827.001827.001711.001722.0086600151047600
2017-09-191734.001800.001709.001792.0073000128183400
2017-09-151700.001735.001675.001735.0063300108118200
2017-09-141677.001720.001640.001713.0084000141118100
2017-09-131753.001764.001670.001676.00143300243922700
2017-09-121725.001818.001725.001791.0061000108224400
2017-09-111725.001770.001661.001728.0071700123549600
2017-09-081680.001722.001656.001702.005260088691400
2017-09-071770.001770.001651.001680.0075200127908100
2017-09-061559.001731.001559.001690.00113400187532000
2017-09-051750.001800.001650.001679.00163100277293900
2017-09-041801.001841.001694.001786.00177600312513500
2017-09-012000.002026.001868.001871.00107200205977200
2017-08-311896.001993.001891.001990.0079900156074700
2017-08-301900.001970.001800.001920.00269800508263000
2017-08-291963.001988.001825.001864.00221100421764200
2017-08-282001.002140.002001.002020.00173000354476700
2017-08-251876.002034.001865.002007.00151000296973100
2017-08-241890.001917.001803.001906.00118400221020300
2017-08-231815.001927.001785.001890.00206100381279600
2017-08-221715.001787.001708.001777.0077000134934800
2017-08-211737.001770.001680.001702.0087600149841000
2017-08-181714.001778.001670.001762.00109500189336000
2017-08-171679.001768.001660.001754.00149400257833600
2017-08-161585.001694.001585.001655.00194300319213100
2017-08-151533.001622.001525.001604.00180100283527100
2017-08-141497.001536.001475.001507.0071900107705500
2017-08-101542.001583.001482.001523.00132800203102000
2017-08-091530.001530.001485.001519.006400096257400
2017-08-081520.001549.001500.001535.006330096890300
2017-08-071519.001519.001491.001509.002650039923800
2017-08-041507.001523.001481.001499.006000090143300
2017-08-031518.001518.001451.001507.0077700115103800
2017-08-021495.001548.001495.001518.004970075516200
2017-08-011522.001536.001450.001483.00110000163291100
2017-07-311541.001558.001502.001549.004480068531300
2017-07-281596.001604.001532.001555.005770090161500
2017-07-271592.001627.001585.001599.004530072775900
2017-07-261620.001624.001591.001600.004450071558400
2017-07-251593.001671.001585.001603.00128200207825300
2017-07-241600.001618.001564.001618.003380053812400
2017-07-211585.001632.001582.001602.003830061451200
2017-07-201555.001645.001555.001597.00132800212763900
2017-07-191506.001559.001506.001558.005160079699700
2017-07-181485.001533.001478.001528.0079000119162500
2017-07-141523.001558.001491.001511.00265600403951600
2017-07-131643.001667.001590.001603.00134700218097600
2017-07-121600.001658.001590.001643.0086000139931000
2017-07-111656.001658.001613.001617.0067200109592100
2017-07-101650.001686.001640.001656.0076400126660100
2017-07-071591.001680.001586.001659.00125100205127600
2017-07-061634.001635.001570.001612.0063200101202700
2017-07-051545.001620.001538.001601.0096500152922100
2017-07-041626.001629.001521.001539.00164000259862200
2017-07-031530.001619.001513.001586.00118400185701900
2017-06-301487.001549.001474.001528.005990090874600
2017-06-291488.001549.001471.001521.0078500118147400
2017-06-281537.001540.001461.001487.00160200239829200
2017-06-271562.001575.001541.001560.005190080638100
2017-06-261596.001634.001548.001576.00113800180618100
2017-06-231672.001696.001540.001578.00262300422247700
2017-06-221650.001833.001640.001706.00263800458791800
2017-06-211586.001677.001577.001640.00116500190307400
2017-06-201611.001620.001571.001603.0069100110210400
2017-06-191590.001630.001564.001587.0089400141859700
2017-06-161539.001644.001513.001630.00230300366738200
2017-06-151527.001569.001512.001518.00100300153701300
2017-06-141532.001541.001466.001498.00128000192065700
2017-06-131511.001576.001495.001531.00160500247444200
2017-06-121500.001530.001466.001505.00150700226074900
2017-06-091494.001544.001483.001510.00122600186009500
2017-06-081484.001520.001472.001480.00107000159931000
2017-06-071461.001510.001455.001484.0080900119729300
2017-06-061530.001554.001427.001455.00214600315675500
2017-06-051530.001563.001481.001515.00154500235165100
2017-06-021482.001540.001444.001510.00204200305371300
2017-06-011445.001477.001436.001470.0082600120933400
2017-05-311436.001451.001426.001443.004560065563300
2017-05-301451.001470.001418.001437.0077300111130400
2017-05-291455.001505.001440.001457.00136700201551900
2017-05-261424.001465.001416.001425.0075200107612300
2017-05-251460.001468.001434.001434.004600066670100
2017-05-241431.001470.001419.001451.0070900102750200
2017-05-231451.001453.001405.001418.0075700107687800
2017-05-221426.001471.001426.001451.0087700127512600
2017-05-191420.001475.001417.001426.00209000301525400
2017-05-181372.001430.001360.001397.00124800173855700
2017-05-171395.001410.001376.001402.005950082690700
2017-05-161365.001400.001357.001381.006380087702900
2017-05-151370.001370.001340.001355.00121500164477300
2017-05-121400.001420.001384.001390.0082500115318900
2017-05-111403.001415.001373.001388.0089100123964100
2017-05-101421.001425.001390.001403.0092300129510900
2017-05-091430.001439.001412.001418.0079700113310600
2017-05-081448.001494.001426.001434.00166900242272100
2017-05-021435.001450.001406.001447.00188900269946600
2017-05-011500.001568.001410.001435.00420900621867500
2017-04-281461.001616.001426.001495.00432300656194800
2017-04-271449.001460.001436.001460.004470064691700
2017-04-261460.001501.001439.001461.00127000186259700
2017-04-251400.001449.001400.001443.0075900108427200
2017-04-241470.001470.001395.001395.0090600129154700
2017-04-211509.001509.001432.001471.0098300143627600
2017-04-201443.001488.001422.001453.00119300173294100
2017-04-191458.001511.001420.001443.00263000386915200
2017-04-181465.001484.001385.001459.00213200305990700
2017-04-171350.001487.001350.001460.00317700453241600
2017-04-141330.001446.001295.001320.00334300453612200
2017-04-131299.001383.001290.001371.0085100113873000
2017-04-121350.001350.001310.001318.005340070740800
2017-04-111332.001399.001324.001386.004710064415000
2017-04-101315.001385.001308.001362.005340072208800
2017-04-071343.001360.001285.001307.0078800103726100
2017-04-061349.001360.001306.001353.004590060984400
2017-04-051336.001366.001316.001345.003760050285200
2017-04-041400.001400.001315.001349.0095400129481500
2017-04-031428.001430.001387.001393.005910082870000
2017-03-311425.001450.001410.001437.004400062855400
2017-03-301452.001485.001400.001425.006920099298300
2017-03-291465.001510.001441.001460.00116300172209200
2017-03-281415.001458.001410.001446.006380091902600
2017-03-271405.001458.001398.001414.00108800155486100
2017-03-241389.001406.001379.001405.002950041095800
2017-03-231405.001425.001375.001391.0095300132975300
2017-03-221420.001458.001410.001415.0079600113751200
2017-03-211516.001516.001432.001450.00156800230647100
2017-03-171422.001467.001409.001437.0090800130295500
2017-03-161381.001416.001361.001410.0087300121804300
2017-03-151405.001417.001380.001383.00102200142710900
2017-03-141449.001449.001411.001430.005280075306500
2017-03-131505.001510.001449.001449.004720069911100
2017-03-101500.001510.001460.001476.006210091890200
2017-03-091530.001547.001500.001513.005900089952500
2017-03-081465.001557.001460.001530.00197000298561800
2017-03-071480.001490.001421.001435.00111200160996600
2017-03-061465.001520.001460.001505.0089000132649700
2017-03-031429.001493.001429.001472.005430079049300
2017-03-021401.001443.001397.001433.004510063998700
2017-03-011397.001414.001370.001395.005470076104000
2017-02-281407.001422.001402.001405.003100043762200
2017-02-271415.001440.001415.001430.003790053971400
2017-02-241457.001457.001406.001442.0089400128474600
2017-02-231403.001427.001403.001420.002290032351700
2017-02-221401.001436.001399.001419.006010084854200
2017-02-211432.001450.001415.001419.005120073029700
2017-02-201439.001453.001429.001450.004780068993800
2017-02-171480.001488.001435.001446.005960086937900
2017-02-161467.001505.001456.001480.006320093618100
2017-02-151464.001484.001464.001469.004930072577600
2017-02-141490.001491.001460.001469.004740069771200
2017-02-131530.001530.001470.001471.00156300234978900
2017-02-101481.001501.001436.001452.00128200187891300
2017-02-091531.001539.001462.001493.00209100312984600
2017-02-081390.001568.001384.001560.00435000651612700
2017-02-071410.001417.001380.001398.006440090085700
2017-02-061450.001460.001400.001410.0092900132312500
2017-02-031400.001460.001382.001428.00202800287980800
2017-02-021390.001430.001350.001410.00226800315056900
2017-02-011307.001426.001292.001395.00332000452531900
2017-01-311475.001477.001311.001311.00580900814872600
2017-01-301285.001319.001282.001307.003690047945500
2017-01-271281.001300.001281.001285.002960038039500
2017-01-261300.001306.001295.001300.001520019763600
2017-01-251294.001300.001282.001294.001490019203000
2017-01-241290.001305.001282.001287.003090039950900
2017-01-231306.001319.001298.001300.002950038445000
2017-01-201301.001319.001300.001302.003620047229800
2017-01-191327.001348.001301.001306.0080400105648000
2017-01-181312.001336.001311.001322.004010052933100
2017-01-171328.001340.001312.001330.004290056634500
2017-01-161397.001408.001300.001339.00140300191372600
2017-01-131343.001375.001342.001367.002970040249000
2017-01-121368.001370.001340.001345.004340058681200
2017-01-111397.001398.001352.001363.003680050495700
2017-01-101388.001416.001361.001376.004450061700100
2017-01-061369.001381.001352.001368.001200016407200
2017-01-051355.001390.001351.001368.002780038094200
2017-01-041379.001379.001338.001369.003180043190500
2016-12-301331.001377.001328.001369.001520020646700
2016-12-291348.001348.001315.001331.001850024705600
2016-12-281343.001351.001334.001349.002440032741800
2016-12-271346.001360.001330.001334.002910039006900
2016-12-261360.001360.001330.001342.003320044669300
2016-12-221361.001377.001336.001339.003010040584100
2016-12-211360.001401.001347.001359.004360059878200
2016-12-201332.001353.001332.001344.002210029669800
2016-12-191338.001387.001337.001342.0078600106759900
2016-12-161381.001381.001338.001338.005060068576100
2016-12-151384.001390.001371.001381.002350032420300
2016-12-141410.001410.001377.001384.004630064364900
2016-12-131386.001435.001355.001435.005910081907800

   ※ 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