[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 
2017-04-21123.00125.00121.00124.00273003356200
2017-04-20131.00141.00122.00124.0047570061585600
2017-04-19122.00126.00122.00126.00593007371500
2017-04-18119.00125.00117.00125.00389004712200
2017-04-17113.00118.00113.00118.00274003166400
2017-04-14115.00121.00112.00114.0012640014662600
2017-04-13116.00120.00111.00114.0012980014978800
2017-04-12127.00127.00117.00121.008500010253700
2017-04-11128.00128.00125.00127.00162002048300
2017-04-10131.00131.00127.00128.00242003102100
2017-04-07126.00132.00124.00130.00571007371200
2017-04-06128.00129.00123.00125.00474006006600
2017-04-05128.00132.00128.00129.00507006544800
2017-04-04136.00138.00130.00131.009190012234000
2017-04-03135.00139.00134.00136.00376005110700
2017-03-31135.00137.00134.00135.00505006799500
2017-03-30138.00139.00135.00137.007590010400100
2017-03-29142.00145.00134.00140.0029770041674200
2017-03-28134.00134.00131.00132.008650011492600
2017-03-27142.00150.00134.00134.0022540031563100
2017-03-24139.00139.00136.00138.0010150013951200
2017-03-23140.00142.00139.00141.0013070018310700
2017-03-22148.00157.00140.00144.00745700110145300
2017-03-21144.00144.00140.00143.0012970018474400
2017-03-17146.00150.00144.00145.0017320025312600
2017-03-16154.00155.00148.00149.0034400052245500
2017-03-15154.00155.00149.00149.0034950052960800
2017-03-14160.00161.00154.00156.0048630076101200
2017-03-13175.00175.00163.00164.00700100117545600
2017-03-10170.00181.00162.00165.001441400244795100
2017-03-09168.00171.00163.00165.001192700198307600
2017-03-08166.00196.00163.00177.0066233001190765500
2017-03-07190.00210.00161.00163.00118492002266931900
2017-03-06170.00170.00169.00170.001693800287937400
2017-03-03120.00120.00120.00120.0040200048240000
2017-03-0290.0091.0088.0090.00450004045100
2017-03-0189.0091.0088.0090.00554004975300
2017-02-2889.0090.0088.0090.00447003971900
2017-02-2789.0089.0088.0089.006600585800
2017-02-2489.0089.0088.0089.00335002980500
2017-02-2388.0089.0088.0089.00245002171700
2017-02-2289.0089.0088.0088.00177001571100
2017-02-2188.0089.0087.0088.00179001573300
2017-02-2087.0089.0087.0088.00237002069800
2017-02-1787.0088.0087.0088.00185001610000
2017-02-1689.0089.0086.0086.00421003693200
2017-02-1587.0088.0087.0088.00294002569400
2017-02-1487.0088.0087.0087.00212001845400
2017-02-1388.0088.0087.0087.007600666200
2017-02-1088.0089.0087.0088.00273002399300
2017-02-0989.0089.0087.0088.00297002631700
2017-02-0887.0088.0086.0087.00312002713200
2017-02-0787.0087.0086.0086.00164001416500
2017-02-0686.0087.0086.0087.00204001754900
2017-02-0387.0087.0085.0085.00704006038100
2017-02-0288.0088.0086.0086.00516004481100
2017-02-0189.0089.0086.0087.00978008549400
2017-01-3189.0089.0088.0088.00228002025100
2017-01-3089.0090.0088.0089.00341003030600
2017-01-2789.0089.0088.0088.00944008338100
2017-01-2691.0091.0088.0088.0012300010960200
2017-01-2589.0091.0088.0089.00871007790800
2017-01-2489.0090.0088.0088.00485004292700
2017-01-2392.0096.0087.0088.0038340034455200
2017-01-2090.00100.0089.0089.001954600183152600
2017-01-1987.0087.0085.0085.00736006344500
2017-01-1886.0087.0085.0087.0015240013061100
2017-01-1787.0088.0085.0087.0034500029871400
2017-01-1692.0093.0087.0089.00108740097771800
2017-01-1386.00108.0086.0093.00106199001040614000
2017-01-1286.0086.0081.0081.001040008640200
2017-01-1185.0087.0085.0086.00417003568500
2017-01-1090.0091.0083.0085.0022150019103100
2017-01-0685.0086.0083.0085.00327002774500
2017-01-0582.0084.0082.0084.00192001602200
2017-01-0482.0083.0081.0082.00359002953600
2016-12-3080.0081.0079.0081.00360002889500
2016-12-2981.0081.0079.0080.0010600848800
2016-12-2879.0082.0079.0080.00433003494200
2016-12-2780.0080.0078.0079.0013350010566700
2016-12-2680.0081.0079.0079.00216001728600
2016-12-2284.0084.0080.0080.0023720019268100
2016-12-2185.0086.0084.0084.00454003839800
2016-12-2084.0086.0083.0085.00729006192500
2016-12-1984.0085.0083.0083.00164001376000
2016-12-1687.0087.0083.0085.00556004692600
2016-12-1584.0086.0082.0086.001096009275100
2016-12-1482.0084.0082.0083.00370003068800
2016-12-1382.0083.0081.0082.00330002706100
2016-12-1282.0083.0082.0083.00666005479900
2016-12-0985.0085.0082.0082.00674005564800
2016-12-0885.0085.0082.0084.00788006571600
2016-12-0785.0085.0082.0083.00752006291000
2016-12-0683.0085.0082.0083.00966008059900
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

   ※ 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