[3777 JQグロース] TLHD 日足 時系列データ

[3777 JQグロース] TLHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12674.00674.00658.00661.00205137535
2013-07-11652.00664.00641.00664.0018701224073
2013-07-10653.00658.00648.00650.001081705507
2013-07-09661.00672.00633.00645.0045422972797
2013-07-08685.00685.00635.00641.0026301761040
2013-07-05667.00684.00660.00669.0027991874592
2013-07-04662.00689.00660.00680.0026991806180
2013-07-03651.00685.00649.00682.001112740895
2013-07-02680.00696.00644.00670.0045263052568
2013-07-01626.00669.00580.00664.0027911761699
2013-06-28600.00630.00599.00628.001417878719
2013-06-27583.00613.00561.00597.0026131531642
2013-06-26622.00638.00622.00624.001239778365
2013-06-25686.00692.00627.00627.001497996026
2013-06-24672.00705.00672.00680.0040012788247
2013-06-21650.00691.00650.00684.00652441923
2013-06-20658.00690.00650.00690.0040722760615
2013-06-19655.00665.00620.00659.001015657107
2013-06-18632.00658.00625.00645.00635405257
2013-06-17673.00675.00638.00652.0016681116912
2013-06-14679.00680.00638.00674.0016531115175
2013-06-13655.00666.00625.00655.0029531924891
2013-06-12669.00677.00649.00649.0018541221708
2013-06-11627.00655.00623.00649.001185760419
2013-06-10599.00620.00597.00616.0029821795303
2013-06-07622.00622.00537.00589.0061443485444
2013-06-06715.00720.00567.00634.0095716198130
2013-06-05705.00730.00701.00715.0075555411469
2013-06-04725.00725.00695.00710.0060014285621
2013-06-03750.00760.00695.00711.0098007214852
2013-05-31769.00769.00730.00745.0057044273019
2013-05-30771.00782.00730.00750.0055584204101
2013-05-29760.00783.00750.00775.0033662590304
2013-05-28748.00780.00740.00760.0047873631775
2013-05-27735.00776.00720.00747.0057424268343
2013-05-24722.00797.00720.00740.0057944273505
2013-05-23825.00825.00721.00722.0051153957770
2013-05-22811.00828.00798.00798.0045653701787
2013-05-21880.00880.00750.00800.0060314925277
2013-05-20880.00899.00860.00878.0057455046312
2013-05-17880.00881.00802.00829.0077856521600
2013-05-16970.001000.00760.00800.001489613100813
2013-05-151035.001047.00889.00910.003465734788800
2013-05-14788.00903.00754.00902.001854915833911
2013-05-13770.00770.00725.00753.0073605437392
2013-05-10749.00750.00725.00743.0049503642494
2013-05-09753.00756.00740.00742.0051463844179
2013-05-08770.00770.00745.00754.0055914246136
2013-05-07714.00797.00710.00770.001386610557795
2013-05-02720.00732.00702.00719.0032222299874
2013-05-01727.00732.00690.00720.0017701262401
2013-04-30748.00750.00714.00717.0039902915540
2013-04-26735.00744.00710.00734.0018571348555
2013-04-25743.00743.00715.00735.0034642513628
2013-04-24745.00745.00722.00740.0037232732689
2013-04-23760.00765.00727.00745.0028922149961
2013-04-22768.00778.00730.00755.0046003462761
2013-04-19767.00777.00749.00749.0028172153395
2013-04-18726.00830.00726.00762.0086136809265
2013-04-17701.00723.00697.00716.0021981561518
2013-04-16714.00714.00675.00707.0018541292460
2013-04-15690.00722.00688.00704.0023681652507
2013-04-12685.00720.00685.00713.0032642286352
2013-04-11681.00725.00681.00716.0024391708600
2013-04-10680.00721.00680.00706.0056713950301
2013-04-09690.00724.00681.00691.0063094436241
2013-04-08720.00740.00685.00710.0056524015281
2013-04-05720.00765.00720.00740.0045473332364
2013-04-04720.00752.00706.00738.0041343000248
2013-04-03740.00769.00740.00748.0036382721588
2013-04-02680.00725.00656.00719.0064874457105
2013-04-01780.00780.00700.00701.0075375601012
2013-03-29780.00819.00770.00803.0050874079704
2013-03-28820.00820.00760.00800.0046493678709
2013-03-27840.00840.00780.00805.0074606122168
2013-03-26840.00840.00750.00813.001564012378170
2013-03-25700.00775.00700.00737.00107008068913
2013-03-22710.00716.00675.00675.001417987023
2013-03-21710.00716.00695.00715.0020901479304
2013-03-19724.00724.00660.00680.0036372458443
2013-03-18750.00755.00694.00722.0037422673418
2013-03-15690.00745.00682.00745.0025371800435
2013-03-14735.00740.00669.00699.0088596117899
2013-03-13682.00785.00680.00735.0077505910144
2013-03-12730.00730.00674.00685.0048143412211
2013-03-11827.00860.00684.00758.002568520541402
2013-03-08628.00719.00626.00719.00102346894953
2013-03-07622.00632.00610.00619.0050503128224
2013-03-06610.00635.00601.00614.0045882820658
2013-03-05640.00640.00597.00620.0088865463229
2013-03-04636.00660.00626.00642.0040782613917
2013-03-01611.00675.00611.00660.0099496301250
2013-02-28701.00716.00629.00660.001594710498522
2013-02-27800.00821.00734.00760.00101757854033
2013-02-26765.00840.00727.00775.002686420761272
2013-02-25652.00726.00652.00726.001942013629144
2013-02-22610.00646.00580.00630.00145049003001
2013-02-21568.00634.00541.00593.00143568449083
2013-02-20520.00555.00515.00548.0046602514325
2013-02-19501.00519.00501.00519.00449231049
2013-02-18494.00520.00492.00517.00751378459
2013-02-15508.00508.00490.00504.001029514049
2013-02-14520.00520.00487.00496.001402701839
2013-02-13520.00520.00494.00519.0024671252126
2013-02-12525.00525.00510.00512.00952494900
2013-02-08517.00525.00512.00525.001225633589
2013-02-07521.00522.00512.00517.001664858416
2013-02-06513.00523.00509.00520.0022041135555
2013-02-05532.00532.00507.00511.0035861867041
2013-02-04531.00535.00521.00533.00735388515
2013-02-01530.00545.00516.00527.0030931650289
2013-01-31542.00542.00520.00526.0022681196927
2013-01-30512.00535.00512.00535.0028171483714
2013-01-29509.00535.00509.00512.001728893646
2013-01-28526.00526.00507.00512.0030201556726
2013-01-25528.00528.00518.00527.001639859281
2013-01-24530.00532.00517.00530.001835968436
2013-01-23528.00534.00514.00530.0029261538365
2013-01-22526.00541.00521.00535.001591839039
2013-01-21548.00548.00512.00535.0020851105840
2013-01-18549.00549.00533.00538.0028271526609
2013-01-17550.00550.00531.00538.001148621024
2013-01-16543.00545.00536.00542.0021021136759
2013-01-15545.00545.00530.00543.0031651705721
2013-01-11541.00545.00520.00535.0047992557897
2013-01-10554.00565.00534.00546.0031441707422
2013-01-09541.00591.00530.00549.00128737129368
2013-01-08526.00597.00511.00560.002846816024354
2013-01-07525.00525.00490.00508.0095134806250
2013-01-04520.00526.00500.00517.0075393864677
2012-12-28525.00531.00485.00520.002422312380447
2012-12-27557.00574.00524.00545.00156038534837
2012-12-26534.00621.00534.00595.002479714252883
2012-12-25520.00555.00517.00524.0087634634340
2012-12-21565.00598.00538.00544.00121476747176
2012-12-20587.00610.00553.00570.00171529906987
2012-12-19590.00679.00565.00617.003679522555262
2012-12-18680.00680.00592.00595.004467827618553
2012-12-17784.00800.00627.00680.007566251041227
2012-12-14862.00862.00755.00769.008239570107465
2012-12-13682.00712.00612.00712.006954047625618
2012-12-12522.00612.00522.00612.004077924577846
2012-12-11497.00564.00490.00512.002659314223613
2012-12-10491.00498.00477.00484.00616298328
2012-12-07480.00492.00462.00491.0020971000504
2012-12-06461.00487.00460.00486.001743828091
2012-12-05457.00475.00444.00475.001140529718
2012-12-04462.00462.00441.00455.00477212992
2012-12-03450.00463.00439.00459.00523237610
2012-11-30484.00498.00433.00446.0063422856886
2012-11-29502.00503.00454.00484.0050372410171
2012-11-28465.00547.00452.00478.003085315784576
2012-11-27425.00504.00425.00475.00187629172625
2012-11-26412.00425.00412.00424.00406169395
2012-11-22439.00439.00412.00427.00477202211
2012-11-21422.00440.00422.00432.00645279268
2012-11-20428.00439.00409.00438.00834355922
2012-11-19395.00429.00395.00429.001542635150
2012-11-16380.00418.00378.00415.001205482497
2012-11-15386.00408.00367.00378.0046361768598
2012-11-14425.00490.00360.00386.00164517005238
2012-11-13454.00454.00410.00438.001812787228
2012-11-12443.00448.00412.00446.001739749711
2012-11-09450.00454.00430.00454.001067479567
2012-11-08455.00457.00427.00450.0038131723373
2012-11-07454.00485.00452.00475.0034831622259
2012-11-06438.00469.00430.00453.00441194363
2012-11-05432.00473.00425.00438.0053182394383
2012-11-02434.00434.00420.00433.001643704525
2012-11-01424.00438.00420.00436.00843364111
2012-10-31432.00432.00424.00424.0022295616
2012-10-30421.00434.00421.00432.00667285911
2012-10-29428.00431.00419.00422.00971414662
2012-10-26438.00442.00415.00428.0026581127602
2012-10-25424.00441.00421.00438.0040581749589
2012-10-24408.00434.00393.00430.0068672852413
2012-10-23423.00431.00405.00412.002224927144
2012-10-22418.00425.00417.00422.00626264500
2012-10-19431.00450.00415.00421.0049902179148
2012-10-18416.00437.00413.00437.002309977150
2012-10-17409.00440.00403.00424.0059762495175
2012-10-16404.00440.00389.00403.0070832865191
2012-10-15412.00425.00394.00394.0035881462451
2012-10-12411.00420.00395.00402.002336944908
2012-10-11407.00435.00394.00420.0035951493378
2012-10-10428.00431.00401.00420.0025921073342
2012-10-09421.00487.00416.00431.0053732340737
2012-10-05420.00438.00420.00435.001735744101
2012-10-04419.00422.00400.00419.001815745835
2012-10-03419.00425.00394.00421.0045271834944
2012-10-02435.00437.00411.00430.001540656458
2012-10-01442.00449.00419.00434.001001428551
2012-09-28455.00455.00421.00449.001278552769
2012-09-27455.00460.00420.00455.0047482062485
2012-09-26465.00481.00452.00469.0040991891346
2012-09-25454.00515.00426.00497.00154217480806
2012-09-24472.00473.00450.00453.001430652118
2012-09-21466.00472.00464.00469.00421197048
2012-09-20477.00487.00466.00475.00822389230
2012-09-19500.00501.00470.00470.0043912116119
2012-09-18515.00515.00480.00500.0026301319455
2012-09-14491.00492.00480.00483.001087526525
2012-09-13483.00495.00479.00495.00847413218
2012-09-12490.00490.00480.00489.0020499621
2012-09-11498.00498.00486.00486.00269131654
2012-09-10512.00514.00464.00490.0024481201772
2012-09-07510.00511.00505.00511.006935130
2012-09-06517.00517.00500.00509.00546276614
2012-09-05513.00515.00503.00515.00232118897
2012-09-04500.00515.00492.00513.001014510741
2012-09-03520.00524.00501.00515.001308669118
2012-08-31529.00529.00517.00517.00643336833
2012-08-30516.00529.00516.00529.00283148790
2012-08-29522.00528.00515.00526.006433378
2012-08-28530.00535.00515.00529.0030551601193
2012-08-27543.00543.00521.00521.001286685489
2012-08-24517.00534.00501.00530.001340692226
2012-08-23504.00524.00503.00503.001055537816
2012-08-22538.00549.00498.00514.0036991918146
2012-08-21530.00550.00522.00531.001347727152
2012-08-20565.00570.00520.00550.0029931600635
2012-08-17521.00590.00520.00590.0021771198329
2012-08-16533.00539.00521.00521.00690365291
2012-08-15530.00545.00516.00521.00799417921
2012-08-14514.00530.00514.00530.00555289656
2012-08-13538.00538.00501.00514.00697359621
2012-08-10530.00545.00523.00530.001099591818
2012-08-09539.00539.00520.00530.00329173936
2012-08-08518.00541.00511.00541.00683360492
2012-08-07530.00544.00520.00537.00966511463
2012-08-06551.00558.00545.00545.0014881203
2012-08-03555.00559.00545.00559.00379209647
2012-08-02545.00556.00539.00555.00305167712
2012-08-01523.00555.00523.00554.00514281371
2012-07-31522.00550.00520.00545.001526809631
2012-07-30551.00577.00525.00551.0021171143633
2012-07-27609.00634.00549.00561.0074814461778
2012-07-26590.00614.00556.00599.0066793850276
2012-07-25530.00617.00514.00614.0057713293292
2012-07-24505.00525.00480.00525.0028721447953
2012-07-23555.00570.00554.00570.001742971411
2012-07-20560.00576.00554.00569.00531298710
2012-07-19585.00598.00545.00590.0024811396446
2012-07-18595.00600.00588.00595.00467276480
2012-07-17620.00623.00591.00595.0019821215516
2012-07-13618.00625.00612.00620.0021641343853
2012-07-12628.00628.00612.00620.00669415027
2012-07-11606.00625.00606.00624.001373844902
2012-07-10630.00633.00608.00625.001049645734
2012-07-09635.00635.00617.00617.00972608916

   ※ 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