[3798 JQスタンダード] ULSグループ 日足 時系列データ

[3798 JQスタンダード] ULSグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151710.001768.001670.001674.00135600231464100
2017-12-141665.001692.001662.001678.003350056136600
2017-12-131656.001685.001617.001661.005070083737100
2017-12-121700.001721.001656.001673.005290088788700
2017-12-111707.001720.001675.001709.004690079580100
2017-12-081711.001788.001687.001715.00159400276627600
2017-12-071647.001710.001647.001708.005120086129000
2017-12-061677.001700.001627.001647.0091500151563200
2017-12-051774.001774.001666.001684.00156100265488400
2017-12-041801.001855.001775.001792.0089500162598500
2017-12-011804.001814.001783.001814.005320095792000
2017-11-301828.001876.001772.001810.00136200247138100
2017-11-291807.001850.001775.001807.00132700240890700
2017-11-281803.001805.001754.001803.0068600122332000
2017-11-271737.001820.001723.001817.00151000269145500
2017-11-241750.001765.001702.001719.00117800202625400
2017-11-221788.001819.001760.001765.00181400323840400
2017-11-211804.001892.001755.001849.00512500932701100
2017-11-201653.001848.001649.001844.006133001078005300
2017-11-171570.001584.001531.001584.0079600124198200
2017-11-161499.001568.001488.001568.005980091302800
2017-11-151474.001491.001444.001489.00103300152283800
2017-11-141496.001505.001454.001465.00167100245809900
2017-11-131573.001578.001485.001510.00288600439633100
2017-11-101654.001730.001654.001730.0063700108724400
2017-11-091705.001719.001646.001653.0069900117291000
2017-11-081720.001720.001685.001690.002050034912600
2017-11-071680.001726.001675.001699.003090052339600
2017-11-061750.001750.001662.001671.0076300129448200
2017-11-021739.001769.001724.001728.002560044562300
2017-11-011778.001778.001710.001733.004740082466700
2017-10-311789.001789.001755.001778.001890033414300
2017-10-301800.001822.001757.001773.005170092509200
2017-10-271743.001844.001730.001775.00122100217954300
2017-10-261701.001727.001680.001703.005670096442700
2017-10-251810.001890.001711.001733.00283000510775200
2017-10-241768.001771.001742.001770.003730065640300
2017-10-231758.001823.001722.001764.005430096200900
2017-10-201771.001806.001760.001767.003640064978500
2017-10-191765.001809.001735.001785.0079700140851600
2017-10-181888.001888.001757.001765.00213300384227900
2017-10-171936.001958.001879.001879.00107100204572500
2017-10-161968.002040.001881.001933.00319000626666400
2017-10-131946.002033.001890.001896.00243100474069700
2017-10-121974.002063.001901.001925.00282500554730100
2017-10-112050.002070.001930.001992.00354300706964800
2017-10-101819.002192.001802.002079.0012913002694203400
2017-10-061828.001837.001754.001792.00131600235068200
2017-10-051940.002037.001818.001828.006867001330594900
2017-10-041750.001892.001708.001870.00351800633328400
2017-10-031618.002000.001601.001735.0013020002427321400
2017-10-021609.001625.001604.001621.001830029558900
2017-09-291601.001607.001590.001602.001700027200100
2017-09-281554.001620.001550.001601.004940078431800
2017-09-271547.001556.001532.001540.001810028022900
2017-09-261535.001538.001519.001528.00920014080900
2017-09-251509.001542.001509.001515.001500022901200
2017-09-221525.001528.001501.001502.002010030448600
2017-09-211526.001540.001517.001525.002250034413300
2017-09-201530.001535.001515.001526.001370020949400
2017-09-191528.001540.001523.001536.002040031234500
2017-09-151501.001530.001501.001530.001450021987000
2017-09-141495.001539.001472.001501.003720055707400
2017-09-131495.001502.001481.001487.001000014929700
2017-09-121502.001502.001470.001500.00890013222600
2017-09-111440.001487.001440.001476.00840012352500
2017-09-081428.001447.001425.001440.001100015786000
2017-09-071439.001445.001419.001437.00830011869800
2017-09-061402.001444.001385.001439.003240045574200
2017-09-051509.001509.001417.001425.004340062974200
2017-09-041547.001553.001483.001502.002490037618400
2017-09-011506.001547.001505.001547.001100016743700
2017-08-311523.001524.001496.001506.002730041190600
2017-08-301530.001537.001505.001519.001190018099000
2017-08-291542.001548.001500.001543.001210018536900
2017-08-281547.001564.001540.001559.001700026386000
2017-08-251567.001567.001534.001537.0064009928000
2017-08-241509.001556.001509.001549.003220049471700
2017-08-231490.001510.001490.001509.001170017584800
2017-08-221489.001514.001480.001488.001390020864200
2017-08-211515.001515.001477.001496.001510022582900
2017-08-181492.001510.001486.001508.002510037696600
2017-08-171496.001512.001487.001503.001770026598600
2017-08-161444.001498.001444.001496.001920028313600
2017-08-151450.001457.001435.001442.001260018207000
2017-08-141350.001484.001350.001441.0071500101260500
2017-08-101364.001364.001332.001353.003240043774700
2017-08-091400.001402.001340.001358.003920053337600
2017-08-081401.001413.001398.001409.00750010530800
2017-08-071429.001429.001393.001400.001910026837000
2017-08-041395.001413.001370.001413.0066009166600
2017-08-031441.001441.001380.001392.002730038116000
2017-08-021394.001425.001385.001424.002440034103700
2017-08-011463.001468.001386.001394.005700080761900
2017-07-311491.001495.001463.001466.002460036291100
2017-07-281513.001513.001468.001498.004220062928600
2017-07-271508.001519.001496.001500.002900043672000
2017-07-261500.001501.001483.001488.001640024440500
2017-07-251493.001525.001490.001493.002140032271800
2017-07-241510.001519.001492.001492.001380020734500
2017-07-211477.001499.001473.001480.00880013057900
2017-07-201472.001489.001471.001477.001060015663800
2017-07-191481.001488.001464.001471.001390020484200
2017-07-181510.001515.001475.001480.001750026053200
2017-07-141513.001524.001509.001510.001440021805400
2017-07-131510.001550.001507.001516.003230049292700
2017-07-121528.001542.001507.001510.001340020428300
2017-07-111513.001528.001510.001528.00960014575500
2017-07-101519.001528.001513.001513.0061009277600
2017-07-071500.001513.001492.001512.0063009470300
2017-07-061515.001515.001487.001499.001160017394700
2017-07-051474.001515.001465.001501.002170032262900
2017-07-041541.001541.001475.001476.003850057454700
2017-07-031501.001525.001499.001525.001080016299500
2017-06-301499.001505.001489.001498.002120031724300
2017-06-291507.001522.001496.001514.001920028926600
2017-06-281539.001541.001503.001503.002560038881200
2017-06-271575.001576.001555.001560.00980015328100
2017-06-261502.001574.001502.001574.001620024966600
2017-06-231569.001570.001502.001522.003720057167500
2017-06-221530.001579.001530.001565.002740042678800
2017-06-211521.001550.001519.001533.001750026862100
2017-06-201553.001553.001515.001545.003050046908600
2017-06-191540.001599.001506.001532.0091100141072300
2017-06-161519.001612.001488.001500.00124900192809200
2017-06-151469.001498.001450.001497.002470036394200
2017-06-141515.001535.001418.001468.0085500126747700
2017-06-131556.001575.001505.001525.004210064834300
2017-06-121588.001630.001550.001585.0077100122888600
2017-06-091599.001609.001542.001584.0073400115350600
2017-06-081588.001616.001523.001580.00108500171475200
2017-06-071453.001560.001453.001548.006410097302900
2017-06-061529.001529.001430.001472.0099900148005100
2017-06-051599.001618.001507.001511.00120100186310500
2017-06-021580.001759.001500.001529.007397001226148800
2017-06-011487.001495.001456.001478.002730040297800
2017-05-311474.001512.001456.001465.002530037236700
2017-05-301428.001511.001406.001493.006060088695600
2017-05-291405.001483.001401.001429.003980057073500
2017-05-261483.001490.001398.001427.00106700153815900
2017-05-251369.001605.001353.001513.00429000640482900
2017-05-241323.001352.001323.001352.001190015933500
2017-05-231340.001351.001318.001322.002100027963600
2017-05-221324.001325.001310.001323.0055007260700
2017-05-191300.001314.001298.001307.0059007693400
2017-05-181293.001305.001292.001304.001170015182500
2017-05-171326.001403.001315.001318.003520047408800
2017-05-161295.001322.001294.001318.001980025952700
2017-05-151282.001290.001263.001283.004420056541300
2017-05-121361.001385.001356.001380.001010013810700
2017-05-111404.001412.001376.001378.002290031926100
2017-05-101400.001415.001389.001398.002750038551200
2017-05-091360.001424.001354.001383.0075000104460700
2017-05-081316.001371.001316.001338.004520060553200
2017-05-021337.001344.001302.001306.001760023165600
2017-05-011311.001323.001304.001307.001070014011300
2017-04-281341.001341.001325.001325.0056007475200
2017-04-271354.001354.001314.001330.00860011466100
2017-04-261320.001347.001311.001341.002020026792500
2017-04-251268.001312.001268.001304.00860011110200
2017-04-241311.001311.001264.001277.001850023798700
2017-04-211321.001325.001307.001309.001180015496400
2017-04-201326.001329.001316.001323.0058007666900
2017-04-191283.001326.001283.001326.00900011809500
2017-04-181325.001325.001304.001308.0053006940900
2017-04-171263.001301.001251.001297.0066008446300
2017-04-141297.001297.001257.001263.0074009379200
2017-04-131266.001278.001248.001278.00870010981000
2017-04-121302.001304.001253.001266.002620033246300
2017-04-111353.001353.001303.001308.001230016217100
2017-04-101366.001366.001339.001345.0052007023800
2017-04-071313.001345.001280.001336.002490032547100
2017-04-061375.001375.001305.001313.003000039612600
2017-04-051355.001380.001340.001375.002760037526800
2017-04-041451.001451.001305.001350.0095600131143300
2017-04-031495.001496.001453.001453.003090045699900
2017-03-311522.001530.001506.001506.0055008350100
2017-03-301538.001568.001523.001523.001990030630100
2017-03-291512.001569.001480.001569.001130017187900
2017-03-281491.001503.001487.001498.001920028691600
2017-03-271502.001517.001485.001489.001740026071300
2017-03-241505.001529.001504.001510.001650024974600
2017-03-231556.001560.001513.001513.002670040801000
2017-03-221584.001585.001556.001558.002430038128700
2017-03-211555.001619.001542.001605.002730043338500
2017-03-171555.001583.001548.001555.00750011702300
2017-03-161522.001568.001505.001561.001460022573200
2017-03-151560.001579.001507.001528.003320051205500
2017-03-141590.001594.001541.001585.006230097656000
2017-03-131695.001695.001608.001610.0063800104834000
2017-03-101706.001713.001667.001691.004070068561400
2017-03-091726.001770.001651.001705.00144100246768900
2017-03-081582.001745.001564.001702.00192200317118500
2017-03-071525.001566.001513.001542.0080200123424400
2017-03-061464.001478.001450.001478.001720025160800
2017-03-031449.001450.001428.001434.001100015787000
2017-03-021436.001448.001436.001441.00780011239200
2017-03-011431.001444.001417.001431.003000042768900
2017-02-281435.001457.001429.001440.001890027285100
2017-02-271473.001473.001438.001438.002760040102800
2017-02-241480.001485.001470.001474.00900013283200
2017-02-231508.001508.001470.001480.002020030010500
2017-02-221493.001521.001480.001485.004910073729700
2017-02-211450.001490.001441.001485.001980028943700
2017-02-201416.001446.001411.001442.00940013419300
2017-02-171402.001419.001402.001408.0068009592200
2017-02-161432.001441.001403.001404.001570022231500
2017-02-151435.001440.001423.001429.001950027944700
2017-02-141432.001448.001426.001435.002650038013200
2017-02-131465.001465.001390.001424.005130072630300
2017-02-101405.001433.001397.001408.001910026845300
2017-02-091417.001436.001403.001403.001370019435800
2017-02-081425.001439.001403.001421.001460020723900
2017-02-071460.001470.001434.001439.001850026667600
2017-02-061480.001480.001447.001467.001170017180000
2017-02-031500.001500.001442.001450.001510022081900
2017-02-021529.001529.001468.001473.002010030061100
2017-02-011515.001539.001500.001530.001580024015500
2017-01-311471.001536.001471.001515.002640040053000
2017-01-301467.001514.001461.001501.001780026465700
2017-01-271530.001549.001484.001497.001820027387000
2017-01-261560.001569.001523.001530.002170033409500
2017-01-251540.001567.001525.001560.004530070184500
2017-01-241444.001549.001444.001515.002910043713400
2017-01-231475.001490.001459.001463.001400020651500
2017-01-201470.001510.001470.001474.001660024652600
2017-01-191491.001513.001482.001504.001110016675100
2017-01-181495.001500.001445.001491.003120045969400
2017-01-171530.001530.001489.001511.002820042617500
2017-01-161551.001577.001513.001518.003600055581000
2017-01-131472.001596.001470.001543.0070200108510600
2017-01-121515.001523.001465.001480.003040045365700
2017-01-111556.001568.001523.001534.005780089256300
2017-01-101460.001549.001460.001549.0095600144553400
2017-01-061455.001489.001420.001459.005810083980500
2017-01-051469.001529.001450.001489.00103100153555300
2017-01-041376.001452.001371.001441.0084500119741800
2016-12-301320.001356.001315.001346.003740050158300
2016-12-291333.001333.001310.001318.002310030450900
2016-12-281338.001346.001326.001340.002490033317300
2016-12-271292.001349.001280.001324.003060040415300
2016-12-261260.001284.001260.001278.001340017061500
2016-12-221300.001303.001236.001254.004470056512600
2016-12-211304.001350.001281.001284.004160054822500
2016-12-201266.001297.001266.001297.001210015503900
2016-12-191299.001299.001261.001261.002220028494200
2016-12-161270.001298.001261.001261.001540019705200
2016-12-151324.001325.001272.001272.002640034059400
2016-12-141296.001389.001279.001298.0079200105437000
2016-12-131246.001296.001230.001296.001740022117300

   ※ 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。 

Twitter