[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 
2017-02-2459.0061.0059.0059.001687200100693700
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
2016-10-1253.0053.0051.0053.00111740058566200
2016-10-1155.0056.0052.0053.00101680054631000
2016-10-0752.0055.0052.0054.00142000075812900
2016-10-0652.0052.0050.0051.0083120042538300
2016-10-0552.0054.0050.0051.001948800100400400
2016-10-0454.0055.0051.0052.0093780049654400
2016-10-0355.0056.0053.0054.0088130047874200
2016-09-3056.0057.0054.0055.002072900114312600
2016-09-2953.0065.0050.0058.009460500544082100
2016-09-2856.0058.0051.0052.004459700237490400
2016-09-2759.0059.0055.0055.002216600125138800
2016-09-2661.0061.0057.0059.002252700134209700
2016-09-2369.0070.0062.0064.003154500206453700
2016-09-2176.0076.0073.0073.0065040048310000
2016-09-2076.0080.0075.0077.0058830045780600
2016-09-1677.0077.0074.0075.0023820018041400
2016-09-1575.0076.0072.0076.0068520050485800
2016-09-1480.0080.0075.0076.0065620051039400
2016-09-1377.0083.0076.0079.00116510092161400
2016-09-1279.0079.0075.0075.0053960041114600
2016-09-0977.0078.0076.0078.0041350031823300
2016-09-0880.0080.0076.0077.0097810076314800
2016-09-0781.0081.0079.0080.0050700040577400
2016-09-0681.0082.0079.0081.0076090060897500
2016-09-0580.0082.0078.0080.0081100064906300
2016-09-0283.0083.0078.0080.001822500146220600
2016-09-0181.0089.0080.0082.005837800488474100
2016-08-3176.0078.0075.0077.00121730092884900
2016-08-3078.0078.0074.0076.002088200157615000
2016-08-2984.0085.0078.0079.001738300140036000
2016-08-2684.0086.0078.0080.005085500413040100
2016-08-2589.0093.0084.0086.007027900614734800
2016-08-2477.00102.0077.0093.00223419001985093600
2016-08-2381.0087.0070.0072.0010975800855842900
2016-08-22100.00112.0087.0089.00201979002047123500
2016-08-1965.0090.0062.0090.00187012001508966200
2016-08-1858.0066.0058.0060.002962500181422000
2016-08-1759.0060.0056.0057.002182100126527800
2016-08-1672.0076.0059.0060.007746100525032200
2016-08-1558.0059.0057.0058.0049100028293000
2016-08-1257.0059.0056.0059.0032720019008400
2016-08-1057.0059.0056.0057.0027860015962100
2016-08-0957.0057.0056.0056.0025250014312300
2016-08-0856.0056.0055.0056.0026090014575900
2016-08-0556.0058.0055.0055.0034080019171500
2016-08-0455.0057.0055.0056.001014005652800
2016-08-0357.0057.0053.0054.0060020033078400
2016-08-0256.0057.0055.0057.001321007470700
2016-08-0157.0057.0055.0055.0022740012666000
2016-07-2957.0057.0055.0056.0030480016849100
2016-07-2859.0059.0056.0057.0035620020666000
2016-07-2758.0062.0057.0058.0066690039606200
2016-07-2657.0058.0056.0056.0019540011115500
2016-07-2555.0061.0054.0056.0047730027054200
2016-07-2255.0055.0054.0054.0031520017157000
2016-07-2156.0059.0054.0055.0064940036182100
2016-07-2055.0056.0054.0055.0027780015253400
2016-07-1959.0059.0054.0057.00107380059551200
2016-07-1563.0063.0058.0059.0051480031268800
2016-07-1464.0065.0063.0063.00975006262000
2016-07-1365.0067.0064.0064.001117007249600
2016-07-1266.0068.0064.0064.0015960010507000
2016-07-1168.0068.0064.0064.0032570021248900
2016-07-0861.0070.0061.0068.00105150069442300
2016-07-0763.0063.0060.0060.0017270010606400
2016-07-0662.0063.0061.0063.00948005878800
2016-07-0564.0064.0062.0062.001192007458000
2016-07-0462.0064.0061.0064.001307008142700
2016-07-0160.0062.0060.0062.001017006179700
2016-06-3061.0063.0059.0060.001258007687700
2016-06-2959.0061.0058.0061.001299007720800
2016-06-2859.0059.0057.0059.001089006304800
2016-06-2758.0060.0057.0059.001163006816900
2016-06-2464.0064.0051.0057.0035260020494800
2016-06-2363.0064.0062.0063.00793004993600
2016-06-2264.0065.0063.0063.00394002507300
2016-06-2166.0067.0063.0063.001283008308700
2016-06-2063.0065.0063.0063.00814005225200
2016-06-1765.0066.0062.0064.00800005120000
2016-06-1668.0069.0061.0065.0022710014505500
2016-06-1565.0067.0064.0067.00963006287900
2016-06-1467.0069.0062.0065.0032570021170100
2016-06-1371.0071.0067.0069.0023250015999600
2016-06-1071.0071.0069.0071.0019090013363300
2016-06-0970.0071.0069.0070.0033350023257900
2016-06-0870.0070.0069.0070.001133007853300
2016-06-0771.0071.0069.0069.001044007281200
2016-06-0670.0071.0069.0070.0017890012536000
2016-06-0371.0074.0070.0071.0050060035591000
2016-06-0272.0076.0070.0070.0051640037573600
2016-06-0171.0074.0070.0070.0020830014848700
2016-05-3172.0073.0070.0070.0016000011435500
2016-05-3069.0072.0069.0070.0024770017437900
2016-05-2771.0072.0069.0069.0024250017040500
2016-05-2672.0073.0071.0071.0020260014505900
2016-05-2573.0074.0072.0072.0021120015373200
2016-05-2476.0076.0072.0072.0027990020507000
2016-05-2375.0078.0073.0075.0043790033022400
2016-05-2070.0079.0069.0077.0092090069560500
2016-05-1968.0070.0065.0069.0038500026122400
2016-05-1871.0072.0066.0068.0087710061078000
2016-05-1775.0076.0073.0075.0087740065149700
2016-05-1692.0094.0078.0078.00114360094132600
2016-05-1394.0098.0087.0090.001272900116046900
2016-05-1296.00101.0093.00101.003141800305661800
2016-05-1183.0090.0083.0089.001656400143985700
2016-05-1080.0087.0079.0080.001411500116742100
2016-05-0981.0082.0077.0078.0074270058843700
2016-05-0672.0078.0070.0077.0074330055017700
2016-05-0269.0072.0068.0071.0028430019713200
2016-04-2874.0074.0070.0070.0040990029373900
2016-04-2770.0072.0068.0071.0036230025127100
2016-04-2671.0071.0068.0069.0035900024809600
2016-04-2569.0072.0068.0071.0052900037079300
2016-04-2269.0083.0067.0069.003679000270658300
2016-04-2167.0067.0065.0066.0027760018391100
2016-04-2062.0070.0062.0067.00110340073638000
2016-04-1962.0063.0061.0061.0036020022348400
2016-04-1865.0065.0062.0063.0025150016001700
2016-04-1563.0066.0063.0065.0033250021401900
2016-04-1464.0064.0062.0063.0029480018673600
2016-04-1364.0065.0062.0063.0035410022291400
2016-04-1266.0068.0063.0064.0065830042857000
2016-04-1169.0070.0063.0066.00132610088583400
2016-04-0866.0067.0059.0062.002757500170848000
2016-04-0754.0084.0054.0066.00146184001053302100
2016-04-0653.0056.0053.0054.0041410022490000
2016-04-0557.0058.0053.0054.0057300031489500
2016-04-0458.0059.0057.0057.0027660015976900
2016-04-0163.0064.0058.0058.0073190043783000
2016-03-3165.0065.0062.0064.0034440021736500
2016-03-3063.0066.0063.0065.0017740011414700
2016-03-2963.0064.0062.0064.001297008209500
2016-03-2862.0065.0062.0064.0019710012409600
2016-03-2567.0067.0062.0062.0035430022453800
2016-03-2465.0068.0064.0065.0047510031132400
2016-03-2365.0066.0062.0062.0037830024235500
2016-03-2270.0070.0064.0065.00105060069685200
2016-03-1872.0073.0069.0070.0029110020515100
2016-03-1771.0072.0070.0071.0017880012682600
2016-03-1672.0074.0069.0071.0057690040895800
2016-03-1571.0072.0071.0072.00820005882400
2016-03-1472.0072.0071.0071.0021000014986700
2016-03-1168.0077.0068.0070.0089250064660900
2016-03-1069.0070.0066.0069.0028570019441700
2016-03-0967.0070.0066.0069.0018660012598000
2016-03-0872.0072.0067.0068.0039090026943900
2016-03-0772.0073.0070.0071.0024280017225500
2016-03-0470.0073.0069.0070.0040250028579300
2016-03-0365.0077.0065.0070.001452100103618200
2016-03-0263.0065.0062.0065.0026840017035900
2016-03-0162.0063.0062.0063.00959005994200
2016-02-2964.0065.0062.0062.0019440012217100
2016-02-2663.0065.0062.0063.0042290026696100
2016-02-2567.0068.0065.0065.0017280011482400
2016-02-2466.0067.0065.0065.0023110015334700
2016-02-2370.0070.0066.0068.0035910024392100
2016-02-2271.0072.0068.0070.0026880018709500
2016-02-1973.0078.0072.0072.0063100047354100

   ※ 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