[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 
2017-05-2949.0050.0048.0050.002106000103048400
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
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

   ※ 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