[3777 JQグロース] ジオネクスト 日足 時系列データ

[3777 JQグロース] ジオネクスト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1749.0050.0048.0050.0095640046905100
2017-10-1649.0050.0049.0049.0057640028255100
2017-10-1349.0050.0049.0049.0044230021778100
2017-10-1249.0050.0049.0050.0058430028745500
2017-10-1150.0050.0049.0050.0020520010224700
2017-10-1049.0051.0049.0050.0089960044722000
2017-10-0650.0051.0049.0050.0037040018502100
2017-10-0550.0051.0050.0050.0047410023716100
2017-10-0450.0051.0050.0050.0022920011471000
2017-10-0351.0051.0049.0051.0090800045595400
2017-10-0250.0051.0050.0050.0053880027117700
2017-09-2950.0051.0050.0050.0020210010113000
2017-09-2850.0051.0049.0050.0096400048124900
2017-09-2749.0050.0049.0049.0024900012277400
2017-09-2650.0050.0049.0049.001666008230600
2017-09-2549.0050.0049.0049.001735008568600
2017-09-2250.0050.0049.0050.0054530027239900
2017-09-2149.0051.0049.0051.0042320021161700
2017-09-2050.0050.0049.0049.001878009321000
2017-09-1950.0051.0049.0050.0062080031071700
2017-09-1550.0050.0049.0050.0033990016881900
2017-09-1450.0051.0049.0049.0077120038565100
2017-09-1352.0052.0050.0050.0063450032237400
2017-09-1251.0052.0050.0052.0079500040549000
2017-09-1149.0051.0048.0050.0085930042796800
2017-09-0849.0050.0048.0049.0068140033379900
2017-09-0749.0050.0049.0049.0022430011066400
2017-09-0649.0050.0047.0049.00199630096779900
2017-09-0551.0052.0049.0049.002147500108159400
2017-09-0453.0053.0050.0051.002006000103100400
2017-09-0153.0054.0052.0053.0058960031211900
2017-08-3152.0053.0052.0053.0034340018084500
2017-08-3053.0053.0052.0052.0029930015621700
2017-08-2952.0053.0051.0053.0074640039149800
2017-08-2852.0053.0051.0052.0098710051461100
2017-08-2551.0052.0051.0052.0031870016379800
2017-08-2450.0051.0050.0050.0046320023397700
2017-08-2351.0052.0050.0050.0055820028335900
2017-08-2251.0051.0050.0051.0026500013472600
2017-08-2151.0052.0050.0051.0054940028016100
2017-08-1851.0052.0050.0051.0073220037342300
2017-08-1751.0052.0050.0050.0047380024146500
2017-08-1650.0052.0050.0052.0067060033995100
2017-08-1550.0051.0049.0051.0090210045165500
2017-08-1450.0051.0048.0051.00132210065626300
2017-08-1052.0053.0051.0051.0068450035377800
2017-08-0953.0053.0052.0052.0051770027238900
2017-08-0854.0054.0052.0054.00148680079218100
2017-08-0755.0055.0054.0054.0046550025484700
2017-08-0453.0055.0053.0055.00103480056408900
2017-08-0352.0054.0052.0054.0080080042189300
2017-08-0252.0053.0051.0053.0078440040839000
2017-08-0153.0053.0052.0052.0082450043146400
2017-07-3154.0054.0052.0054.00153300081397600
2017-07-2854.0055.0054.0054.0058430031645000
2017-07-2755.0055.0054.0054.0026520014462000
2017-07-2655.0056.0054.0054.0047350025743900
2017-07-2554.0056.0054.0055.00154630084624400
2017-07-2455.0055.0053.0054.00105940057454700
2017-07-2155.0055.0054.0055.001906300104656600
2017-07-2056.0057.0055.0055.0057630032151500
2017-07-1956.0057.0055.0056.00140900078719900
2017-07-1858.0059.0055.0056.003687900209322900
2017-07-1458.0059.0057.0059.00158960092813600
2017-07-1360.0060.0058.0058.001914600112140900
2017-07-1260.0060.0058.0060.001916400113330300
2017-07-1159.0060.0058.0060.00158990093713200
2017-07-1058.0059.0057.0059.00125020072522500
2017-07-0759.0059.0057.0057.002282100131926100
2017-07-0660.0061.0058.0060.002502200147749500
2017-07-0560.0063.0058.0060.008732300525663000
2017-07-0458.0059.0056.0057.003149500180679300
2017-07-0356.0059.0054.0058.003400600192955900
2017-06-3055.0056.0054.0055.00168990092696000
2017-06-2955.0056.0053.0055.003172300171593800
2017-06-2859.0060.0055.0055.006722400385056100
2017-06-2755.0061.0054.0059.0016260700950564200
2017-06-2654.0056.0053.0054.004922200266721100
2017-06-2351.0053.0051.0053.001933200100129300
2017-06-2252.0052.0051.0051.00128600066320700
2017-06-2154.0055.0051.0052.006086800320550900
2017-06-2051.0052.0050.0051.00125660064050800
2017-06-1951.0052.0050.0051.00127390064776100
2017-06-1651.0052.0050.0051.00125630064142300
2017-06-1550.0054.0050.0052.003660300192660100
2017-06-1451.0051.0050.0050.0082780041854700
2017-06-1350.0052.0050.0051.0086820043923700
2017-06-1252.0052.0050.0051.00178930091153000
2017-06-0950.0052.0049.0052.004085600209483700
2017-06-0850.0050.0049.0050.0043590021621800
2017-06-0749.0050.0049.0050.0065880032382200
2017-06-0649.0050.0048.0049.0099300048491500
2017-06-0549.0050.0048.0049.00115770056688900
2017-06-0249.0050.0048.0049.00120220058895300
2017-06-0149.0050.0049.0049.0042050020681400
2017-05-3149.0050.0048.0050.0073770036063100
2017-05-3049.0050.0048.0050.00116540057100300
2017-05-2949.0050.0048.0050.002106000103048400
2017-05-2650.0050.0049.0049.0080120039461400
2017-05-2550.0051.0049.0050.0077240038282600
2017-05-2451.0051.0049.0050.00114390057276200
2017-05-2349.0051.0048.0051.00167760083814500
2017-05-2249.0050.0048.0049.0038020018680000
2017-05-1948.0050.0048.0050.0066750032662600
2017-05-1849.0050.0048.0048.0087220042650300
2017-05-1750.0051.0049.0050.002821200139890300
2017-05-1650.0051.0049.0051.00111200055714200
2017-05-1546.0052.0046.0051.005210900251740900
2017-05-1254.0055.0053.0054.00163980088617500
2017-05-1155.0056.0054.0054.00141640077574600
2017-05-1057.0057.0052.0056.003437000187955500
2017-05-0951.0057.0051.0057.005132900276094300
2017-05-0851.0051.0050.0051.0084670043023700
2017-05-0250.0051.0049.0051.0087600043854900
2017-05-0150.0051.0049.0051.0099810049870000
2017-04-2850.0051.0049.0049.00127720063758200
2017-04-2751.0051.0049.0050.0094720047573900
2017-04-2649.0051.0049.0050.00130070065046000
2017-04-2550.0050.0048.0049.00166270081513200
2017-04-2449.0050.0048.0050.00148940073013100
2017-04-2152.0052.0049.0049.00194380097707300
2017-04-2050.0052.0049.0051.00162800082196400
2017-04-1949.0051.0048.0051.00175570086452300
2017-04-1849.0050.0047.0049.005736500279343900
2017-04-1748.0049.0047.0048.00103530049366400
2017-04-1448.0049.0047.0048.00147440071071000
2017-04-1348.0049.0047.0049.0087290042082500
2017-04-1250.0050.0047.0048.003354400162380200
2017-04-1151.0052.0050.0050.00174110088075300
2017-04-1052.0053.0051.0052.00159600082884500
2017-04-0752.0054.0052.0053.00175740092277100
2017-04-0655.0055.0051.0053.003539400187633500
2017-04-0555.0057.0054.0056.002002600110893600
2017-04-0457.0058.0054.0055.004030900226413900
2017-04-0359.0059.0057.0057.002073500120057500
2017-03-3161.0062.0057.0059.005469700320667100
2017-03-3065.0068.0059.0060.00162089001028998900
2017-03-2959.0065.0059.0063.007812600489084700
2017-03-2858.0059.0058.0058.0095020055294400
2017-03-2757.0059.0057.0059.00165030095514600
2017-03-2457.0058.0057.0057.0051930029798600
2017-03-2358.0059.0057.0057.00106150061183400
2017-03-2258.0059.0057.0058.00110830064282600
2017-03-2159.0060.0057.0058.002585700151495200
2017-03-1758.0059.0057.0059.001902300110774400
2017-03-1657.0058.0056.0058.0092980053267700
2017-03-1557.0058.0056.0058.00102340058413700
2017-03-1459.0059.0057.0058.00156100089820300
2017-03-1357.0059.0057.0058.002032700117629700
2017-03-1057.0058.0056.0056.0065160036926500
2017-03-0957.0058.0056.0057.00140900080316600
2017-03-0858.0058.0056.0057.001974200112397500
2017-03-0759.0059.0057.0058.001765800102174200
2017-03-0659.0060.0058.0059.001764600103919500
2017-03-0359.0060.0058.0059.00102690060552500
2017-03-0259.0060.0058.0060.002011400118550000
2017-03-0160.0061.0058.0059.002666300159553300
2017-02-2859.0060.0058.0058.002607300152881500
2017-02-2760.0060.0058.0059.00146610085865900
2017-02-2459.0061.0059.0059.001687200100693700
2017-02-2362.0062.0059.0059.003407200204344800
2017-02-2260.0062.0059.0061.005164500314035100
2017-02-2157.0059.0056.0059.004840300279622800
2017-02-2059.0060.0056.0056.005697200332925900
2017-02-1759.0060.0056.0059.009251700541262800
2017-02-1667.0068.0058.0060.00167372001039674900
2017-02-1572.0076.0061.0066.00214620001439723400
2017-02-1485.0093.0073.0077.00200723001640759800
2017-02-1370.0081.0070.0080.0013142000981869100
2017-02-1068.0071.0068.0070.003327100230361600
2017-02-0967.0070.0066.0068.004260300289812400
2017-02-0870.0070.0067.0068.004849200332524700
2017-02-0770.0072.0069.0069.006693000469620800
2017-02-0670.0071.0066.0071.009845900676593500
2017-02-0364.0068.0063.0068.006068500396610600
2017-02-0263.0064.0062.0064.003346900210982600
2017-02-0166.0067.0063.0063.006153400397234200
2017-01-3161.0066.0061.0064.007181300455063500
2017-01-3058.0061.0057.0060.002809100165559600
2017-01-2759.0061.0057.0059.006076300359558000
2017-01-2662.0063.0060.0060.007935300487233000
2017-01-2560.0065.0059.0064.007220500444224900
2017-01-2462.0065.0059.0062.0013115900814433600
2017-01-2362.0067.0059.0067.00222047001396070900
2017-01-2052.0060.0052.0057.00221903001238978700
2017-01-1951.0052.0050.0051.002260700114670600
2017-01-1851.0052.0048.0052.002651500132566500
2017-01-1753.0053.0051.0052.00179710093847000
2017-01-1655.0055.0052.0053.00184780098922900
2017-01-1353.0055.0053.0055.00150230080594700
2017-01-1256.0057.0053.0054.003768100207794400
2017-01-1156.0057.0052.0055.005319400288862800
2017-01-1056.0057.0053.0055.005511100302183900
2017-01-0650.0053.0050.0053.003138000160441900
2017-01-0550.0051.0049.0050.00186770093302800
2017-01-0450.0051.0049.0050.002991000149161900
2016-12-3049.0050.0047.0050.00191430093372000
2016-12-2950.0051.0048.0049.003046400151113500
2016-12-2846.0051.0045.0049.004335500209919800
2016-12-2746.0047.0044.0046.004451000202220300
2016-12-2648.0051.0046.0046.004441400213548200
2016-12-2250.0051.0044.0049.008544100403338600
2016-12-2154.0054.0050.0051.006444000333036000
2016-12-2060.0060.0053.0055.007901600438719900
2016-12-1956.0063.0052.0053.009903100557874600
2016-12-1668.0079.0052.0056.00348444002257600700
2016-12-1552.0062.0051.0062.0016658100924642200
2016-12-1448.0051.0045.0050.0013051000630680800
2016-12-1341.0045.0040.0044.005562100236879400
2016-12-1240.0041.0039.0040.00208290083456200
2016-12-0940.0040.0038.0039.00135120053176800
2016-12-0840.0041.0038.0039.00200780078313700
2016-12-0736.0040.0036.0039.00241660091982200
2016-12-0637.0037.0036.0037.0057400020989100
2016-12-0537.0037.0036.0037.0058700021443500
2016-12-0237.0038.0036.0037.0047580017641200
2016-12-0138.0038.0036.0036.00170850063264500
2016-11-3039.0039.0037.0037.00169180064216800
2016-11-2940.0040.0038.0039.00200710078351600
2016-11-2841.0042.0038.0039.003600100142106400
2016-11-2537.0045.0036.0039.0014368500575966100
2016-11-2436.0037.0036.0037.00138740050332900
2016-11-2236.0036.0035.0036.0092170033045800
2016-11-2137.0037.0035.0036.0079320028396600
2016-11-1836.0037.0035.0037.0069210024882500
2016-11-1736.0037.0035.0036.0077650027903800
2016-11-1636.0037.0035.0036.00129350046773400
2016-11-1534.0037.0034.0036.00219700076820100
2016-11-1434.0035.0033.0034.00143080048798800
2016-11-1135.0036.0033.0034.00161590055533000
2016-11-1035.0036.0034.0035.00185520064714800
2016-11-0936.0037.0033.0035.00288860099178300
2016-11-0837.0038.0036.0036.00100110036470300
2016-11-0740.0041.0036.0036.008705000325415300
2016-11-0441.0044.0041.0043.005441200230409900
2016-11-0237.0040.0037.0039.004002800153437800
2016-11-0138.0038.0036.0037.00230690085770600
2016-10-3139.0040.0037.0038.00226530087147300
2016-10-2841.0041.0039.0040.00174500070127300
2016-10-2742.0043.0039.0040.003208900130521400
2016-10-2654.0054.0036.0041.0015774300659971100
2016-10-2553.0056.0053.0054.00134900073440100
2016-10-2453.0054.0052.0054.0049820026268500
2016-10-2152.0053.0051.0052.0029690015477200
2016-10-2052.0053.0051.0051.0031010016101300
2016-10-1952.0053.0051.0052.0044920023190000
2016-10-1852.0053.0051.0052.0053030027585600
2016-10-1752.0053.0051.0053.0026200013679800
2016-10-1452.0053.0051.0052.00101170052793200
2016-10-1353.0053.0052.0052.0038640020240400

   ※ 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