[3779 JQスタンダード] ジェイ・エスコムホールディングス 日足 時系列データ

[3779 JQスタンダード] ジェイ・エスコムホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0581.0086.0080.0081.0026430021833200
2016-12-0285.0086.0081.0081.0033310027632500
2016-12-0181.0098.0081.0085.006094300553541700
2016-11-3078.0080.0077.0079.00352002770500
2016-11-2980.0081.0077.0079.0019160015000700
2016-11-2875.0086.0075.0080.0091900074367800
2016-11-2577.0078.0074.0075.00748005667800
2016-11-2476.0077.0075.0077.00841006423800
2016-11-2275.0076.0074.0076.00147001103000
2016-11-2176.0076.0074.0076.00758005701900
2016-11-1873.0077.0072.0074.0019060014103400
2016-11-1773.0073.0072.0073.004200306100
2016-11-1673.0073.0072.0073.0010200741900
2016-11-1573.0073.0072.0073.00289002086000
2016-11-1473.0073.0072.0072.00458003339800
2016-11-1173.0073.0072.0072.009000652400
2016-11-1072.0073.0072.0072.00439003162400
2016-11-0972.0072.0069.0070.001003007123000
2016-11-0872.0073.0072.0072.00622004484300
2016-11-0774.0075.0072.0072.00858006271600
2016-11-0474.0074.0072.0073.00423003079700
2016-11-0275.0075.0073.0074.001101008151100
2016-11-0176.0076.0075.0076.001215009201600
2016-10-3179.0079.0075.0077.0024430018749700
2016-10-2881.0096.0078.0078.004842600420709200
2016-10-2775.0077.0074.0076.00160001213300
2016-10-2675.0076.0074.0075.00167001247200
2016-10-2575.0076.0075.0076.008800664500
2016-10-2475.0076.0074.0076.00161001215100
2016-10-2175.0075.0075.0075.006500487500
2016-10-2074.0075.0074.0074.008800651500
2016-10-1975.0076.0074.0074.0011200836400
2016-10-1874.0075.0074.0075.004300321600
2016-10-1776.0076.0075.0075.009100683600
2016-10-1475.0075.0074.0075.002800209900
2016-10-1375.0076.0075.0075.003900293400
2016-10-1276.0076.0074.0075.00173001300700
2016-10-1174.0075.0074.0075.00180001344200
2016-10-0773.0074.0073.0073.0010800789400
2016-10-0675.0075.0073.0073.00449003298600
2016-10-0574.0075.0073.0074.0012000894500
2016-10-0474.0075.0074.0074.00153001142200
2016-10-0374.0075.0073.0074.0013100969300
2016-09-3074.0074.0073.0073.00161001190800
2016-09-2973.0074.0073.0073.00164001207600
2016-09-2872.0073.0071.0073.007000506300
2016-09-2772.0074.0071.0071.00225001616200
2016-09-2672.0073.0071.0073.006700482200
2016-09-2371.0073.0070.0073.00148001053500
2016-09-2173.0075.0068.0071.001314009355500
2016-09-2074.0075.0073.0073.00166001229200
2016-09-1674.0075.0074.0074.004500334600
2016-09-1575.0076.0074.0075.005200389700
2016-09-1476.0077.0075.0075.00313002369000
2016-09-1376.0077.0076.0077.007300554900
2016-09-1276.0077.0075.0075.009900746500
2016-09-0976.0077.0076.0076.00294002254700
2016-09-0876.0077.0075.0076.007900600400
2016-09-0775.0076.0074.0076.007400555200
2016-09-0676.0076.0074.0076.007400555800
2016-09-0576.0076.0075.0075.00389002923300
2016-09-0276.0078.0076.0076.0011900907000
2016-09-0176.0078.0076.0078.0011200861300
2016-08-3177.0078.0077.0077.007700594100
2016-08-3078.0079.0076.0077.00619004822100
2016-08-2976.0077.0076.0077.00215001647900
2016-08-2676.0076.0075.0075.00287002168400
2016-08-2575.0075.0074.0075.00211001575400
2016-08-2474.0076.0074.0075.00327002455000
2016-08-2374.0075.0074.0074.008600636900
2016-08-2274.0075.0073.0074.00239001770200
2016-08-1975.0075.0074.0074.00444003287300
2016-08-1875.0075.0074.0075.00736005491900
2016-08-1776.0076.0074.0075.00449003370300
2016-08-1676.0077.0075.0077.00148001125300
2016-08-1575.0077.0075.0077.00170001299300
2016-08-1275.0076.0075.0075.00353002650900
2016-08-1075.0075.0075.0075.002100157500
2016-08-0975.0076.0075.0075.007800586300
2016-08-0875.0076.0075.0075.00151001143300
2016-08-0576.0077.0075.0075.00232001755600
2016-08-0477.0077.0076.0076.00219001672300
2016-08-0375.0077.0075.0077.00609004638000
2016-08-0275.0076.0074.0075.0011900887500
2016-08-0175.0075.0074.0075.00311002326800
2016-07-2976.0076.0075.0076.00343002598700
2016-07-2876.0077.0075.0076.008900676400
2016-07-2776.0077.0074.0076.00135001017400
2016-07-2675.0076.0074.0075.00297002238400
2016-07-2576.0076.0072.0074.00566004192900
2016-07-2277.0077.0075.0075.00200001527000
2016-07-2177.0078.0076.0077.00305002347000
2016-07-2077.0077.0076.0076.00281002146900
2016-07-1977.0078.0077.0078.00143001102600
2016-07-1579.0079.0077.0077.0012700992900
2016-07-1480.0082.0078.0078.00514004073700
2016-07-1379.0085.0079.0081.00925007517200
2016-07-1277.0079.0077.0079.0011500895200
2016-07-1176.0078.0076.0077.006100467500
2016-07-0878.0078.0075.0075.00334002534600
2016-07-0779.0079.0077.0077.00360002807700
2016-07-0678.0080.0078.0079.00513004051400
2016-07-0581.0081.0078.0078.00509004002500
2016-07-0479.0081.0079.0080.00392003116900
2016-07-0179.0082.0079.0080.00633005114400
2016-06-3079.0080.0078.0078.00278002188800
2016-06-2977.0080.0077.0079.00307002408800
2016-06-2876.0078.0076.0077.00233001799100
2016-06-2774.0078.0073.0077.00635004802900
2016-06-2482.0083.0068.0073.0019620015216100
2016-06-2384.0085.0081.0082.0030770025368500
2016-06-22102.00105.0083.0083.003637300346853900
2016-06-2183.0085.0083.0085.002000169100
2016-06-2085.0085.0082.0083.00185001541800
2016-06-1781.0086.0081.0085.00460003876200
2016-06-1681.0083.0080.0080.00134001089200
2016-06-1582.0083.0082.0082.00183001504700
2016-06-1483.0084.0081.0082.0011700961700
2016-06-1384.0084.0082.0083.00143001186000
2016-06-1084.0085.0084.0085.004300363000
2016-06-0985.0085.0084.0085.003000254800
2016-06-0885.0085.0083.0085.00141001194700
2016-06-0784.0085.0084.0085.0070059400
2016-06-0683.0085.0083.0085.00179001493000
2016-06-0383.0086.0083.0084.009100767900
2016-06-0287.0087.0083.0083.00327002770400
2016-06-0186.0087.0086.0087.00127001093700
2016-05-3186.0088.0085.0087.009600834400
2016-05-3085.0086.0085.0086.008000683200
2016-05-2787.0087.0086.0086.002800241700
2016-05-2687.0087.0086.0087.004700405400
2016-05-2588.0089.0085.0088.00294002564700
2016-05-2487.0088.0086.0088.00200001735700
2016-05-2386.0087.0085.0087.001800155000
2016-05-2084.0086.0084.0086.0010400878800
2016-05-1984.0084.0083.0084.008800735800
2016-05-1884.0085.0083.0084.00210001758200
2016-05-1787.0088.0085.0085.00346002953400
2016-05-1688.0089.0087.0087.00275002419800
2016-05-1390.0091.0089.0089.00191001714000
2016-05-1293.0093.0089.0091.00512004615900
2016-05-1191.0093.0090.0093.00386003560100
2016-05-1092.0092.0090.0090.00132001195200
2016-05-0991.0091.0090.0091.00171001550900
2016-05-0689.0090.0088.0090.002100187900
2016-05-0288.0089.0087.0089.00254002228000
2016-04-2891.0092.0089.0090.00463004193700
2016-04-2791.0092.0090.0092.00148001353200
2016-04-2692.0092.0090.0090.00170001547600
2016-04-2593.0094.0092.0092.00422003903500
2016-04-2291.0092.0089.0091.00216001958700
2016-04-2191.0092.0088.0092.00337003036500
2016-04-2090.0090.0089.0090.00162001456700
2016-04-1988.0091.0088.0090.00209001877500
2016-04-1890.0090.0087.0088.00297002630400
2016-04-1591.0092.0090.0090.007600690700
2016-04-1490.0092.0090.0091.00365003303900
2016-04-1390.0093.0090.0092.00135001232600
2016-04-1291.0091.0089.0091.00211001905800
2016-04-1191.0091.0088.0091.00200001810600
2016-04-0888.0090.0087.0089.00378003365500
2016-04-0787.0090.0087.0088.00312002773900
2016-04-0686.0088.0085.0087.00220001899100
2016-04-0591.0091.0086.0088.00514004536500
2016-04-0491.0093.0090.0091.00437003977700
2016-04-0196.0096.0092.0092.00927008613300
2016-03-3195.0096.0094.0096.00519004922900
2016-03-3098.0098.0095.0095.0017850017124000
2016-03-29103.00115.0098.0099.001798400188940700
2016-03-2896.0098.0093.0098.00693006611100
2016-03-2594.0098.0094.0096.00529005089500
2016-03-2493.0095.0093.0094.00148001394000
2016-03-2395.0095.0093.0094.00114001070700
2016-03-2293.0095.0093.0094.00160001497400
2016-03-1894.0094.0093.0093.00265002480400
2016-03-1794.0096.0094.0094.00219002065900
2016-03-1695.0095.0094.0094.00326003076800
2016-03-1597.0097.0095.0095.00217002073900
2016-03-1495.0096.0094.0096.00235002237300
2016-03-1196.0096.0094.0094.00267002522800
2016-03-1094.0096.0093.0095.00503004760200
2016-03-0995.0095.0093.0094.00298002798700
2016-03-0895.0096.0094.0095.00497004702300
2016-03-0794.0097.0093.0095.00483004592700
2016-03-0494.0095.0093.0095.00668006285800
2016-03-0395.0097.0090.0096.0014600013759700
2016-03-0297.0099.0095.0097.0021580020750900
2016-03-01104.00124.0095.0095.003242200350438600
2016-02-2994.0096.0094.0094.00115001084000
2016-02-2698.0098.0094.0094.00147001399500
2016-02-2596.0098.0096.0097.00348003356100
2016-02-2495.0097.0094.0097.009500906800
2016-02-2394.0097.0093.0096.00495004737800
2016-02-2289.0098.0089.0093.0013160012470300
2016-02-1988.0090.0087.0089.00171001516800
2016-02-1888.0089.0087.0088.00169001489300
2016-02-1787.0088.0086.0087.0011400987200
2016-02-1687.0088.0086.0086.00150001309000
2016-02-1585.0087.0083.0086.00283002403900
2016-02-1285.0085.0082.0083.00185001545500
2016-02-1087.0087.0085.0087.00164001414300
2016-02-0986.0089.0082.0087.00487004172400
2016-02-0886.0092.0085.0088.00328002922800
2016-02-0590.0097.0086.0088.0013770012783000
2016-02-0488.0092.0087.0091.00820007349000
2016-02-0390.0090.0087.0089.00347003066400
2016-02-0288.0091.0088.0091.00352003137200
2016-02-0189.0090.0086.0089.0013510011915200
2016-01-2987.00100.0085.0087.001130500104441800
2016-01-2883.0086.0083.0084.00190001602300
2016-01-2781.0086.0081.0086.00407003398400
2016-01-2680.0082.0080.0081.00363002910000
2016-01-2581.0082.0079.0082.00417003355200
2016-01-2278.0081.0078.0080.00421003344100
2016-01-2179.0082.0074.0075.00751005883800
2016-01-2084.0084.0080.0082.00334002744000
2016-01-1985.0087.0082.0085.00497004177400
2016-01-1881.0085.0079.0085.00487004019000
2016-01-1594.0095.0088.0089.00591005399100
2016-01-1492.0093.0092.0093.00190001752400
2016-01-1390.0096.0090.0096.00367003439200
2016-01-1294.0094.0089.0090.00686006200500
2016-01-0895.0096.0093.0096.0010100948700
2016-01-0794.0096.0094.0096.00252002378000
2016-01-0698.0098.0096.0096.00159001541700
2016-01-0595.0099.0095.0099.00218002120900
2016-01-0495.0099.0094.0096.00500004795900
2015-12-3097.0098.0096.0098.00427004142900
2015-12-2996.00101.0094.0097.0012690012379800
2015-12-2888.0095.0088.0095.00380003504100
2015-12-2592.0093.0089.0090.001001009035300
2015-12-2491.0099.0089.0095.0030600028785100
2015-12-2294.0094.0090.0090.00925008584200
2015-12-2198.0098.0094.0095.00506004849800
2015-12-18100.00101.0097.0098.0010260010154700
2015-12-17102.00104.00101.00102.00209002139200
2015-12-16104.00105.00101.00102.00356003663300
2015-12-15105.00106.00103.00103.00189001967700
2015-12-14106.00106.00102.00106.00246002562900
2015-12-11106.00108.00106.00108.00213002278600
2015-12-10106.00107.00105.00105.008700921900
2015-12-09107.00109.00106.00107.00149001598600
2015-12-08108.00110.00107.00108.00440004763400
2015-12-07108.00109.00108.00108.00100001080900
2015-12-04110.00111.00106.00107.0011820012885300
2015-12-03113.00114.00111.00112.00477005355900
2015-12-02114.00115.00113.00114.00171001943000
2015-12-01112.00117.00111.00115.0011120012716400
2015-11-30111.00112.00111.00112.002700300800
2015-11-27113.00113.00111.00112.00163001824100

   ※ 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