[3803 JQグロース] イメージ情報開発 日足 時系列データ

[3803 JQグロース] イメージ情報開発 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17834.00849.00809.00820.0064005293100
2017-11-16801.00850.00801.00837.0087007097400
2017-11-15876.00876.00831.00831.003800032224600
2017-11-14977.001052.00952.00966.0065006495000
2017-11-13964.00982.00931.00970.0045004332400
2017-11-10900.00919.00875.00919.0061005484000
2017-11-09960.00978.00896.00900.0092008651700
2017-11-08968.00968.00942.00954.001460013987300
2017-11-071157.001160.001000.001041.001770018634600
2017-11-061021.001272.001010.001150.003500039324200
2017-11-02980.001029.00980.001010.0093009390500
2017-11-01925.00969.00925.00969.0077007326300
2017-10-31923.00940.00920.00939.0039003621000
2017-10-30910.00925.00910.00922.00900826500
2017-10-27891.00900.00891.00900.0022001974800
2017-10-26910.00910.00891.00891.00700627100
2017-10-25926.00926.00905.00905.0011001001400
2017-10-24906.00908.00906.00906.0015001359600
2017-10-23910.00920.00900.00919.0037003374500
2017-10-20895.00915.00887.00895.0025002235100
2017-10-19897.00915.00896.00910.0022001990900
2017-10-18919.00920.00890.00910.0036003294500
2017-10-17870.00914.00870.00900.0031002787600
2017-10-16881.00881.00864.00864.00500436500
2017-10-13910.00910.00880.00880.00200179000
2017-10-12888.00925.00880.00880.0022001987800
2017-10-11888.00888.00865.00865.001100964500
2017-10-10829.00874.00829.00869.0017001461500
2017-10-0600
2017-10-05820.00829.00811.00829.0029002395700
2017-10-0400
2017-10-03831.00831.00820.00820.0017001406800
2017-10-02829.00830.00829.00830.00300248900
2017-09-29829.00829.00829.00829.00200165800
2017-09-28814.00814.00814.00814.00400325600
2017-09-27828.00828.00797.00805.0022001772400
2017-09-26835.00835.00820.00820.00600496500
2017-09-25837.00840.00821.00821.0014001166100
2017-09-22810.00830.00810.00830.001200992100
2017-09-21805.00813.00803.00813.0016001295400
2017-09-20803.00803.00802.00802.00200160500
2017-09-19805.00820.00800.00800.0015001211700
2017-09-15791.00803.00791.00803.00600479400
2017-09-1400
2017-09-13817.00817.00800.00800.00300242500
2017-09-12801.00801.00801.00801.00500400500
2017-09-11805.00810.00795.00810.001200959500
2017-09-08820.00820.00805.00805.00200162500
2017-09-07821.00821.00820.00820.001000820900
2017-09-06801.00820.00800.00820.00800648300
2017-09-05800.00820.00800.00820.0036002903700
2017-09-04815.00830.00815.00830.00800661000
2017-09-01831.00850.00830.00830.00300251100
2017-08-3100
2017-08-3000
2017-08-29834.00835.00833.00835.0012001000800
2017-08-28836.00836.00821.00834.00900742100
2017-08-2500
2017-08-24836.00836.00836.00836.0010083600
2017-08-23867.00867.00850.00850.00900769000
2017-08-22799.00869.00799.00869.0028002323400
2017-08-21799.00799.00799.00799.00900719100
2017-08-18785.00800.00785.00790.0044003479400
2017-08-17800.00800.00800.00800.00200160000
2017-08-16800.00800.00800.00800.00400320000
2017-08-15785.00785.00784.00784.00200156900
2017-08-14804.00804.00785.00800.001200955800
2017-08-10810.00840.00810.00840.001200986700
2017-08-09841.00841.00840.00840.00300252200
2017-08-08853.00853.00845.00845.00600509200
2017-08-07844.00844.00836.00838.00800671300
2017-08-04834.00834.00834.00834.0010083400
2017-08-03839.00840.00834.00834.0018001504100
2017-08-02860.00860.00834.00834.00900760600
2017-08-01838.00839.00830.00830.0071005924700
2017-07-31834.00838.00830.00838.0036003000000
2017-07-28855.00855.00839.00839.0013001101600
2017-07-27838.00842.00838.00842.0012001007600
2017-07-26858.00862.00843.00850.0017001449700
2017-07-25840.00845.00830.00843.0033002766700
2017-07-24854.00854.00835.00838.0027002278500
2017-07-21885.00914.00857.00858.0026002311600
2017-07-20864.00864.00850.00855.0016001371100
2017-07-19899.00899.00845.00869.0059005098900
2017-07-18860.00940.00858.00884.001260011300100
2017-07-14876.00879.00830.00830.0048004147200
2017-07-13887.00902.00870.00875.0036003174700
2017-07-12897.00906.00857.00880.001440012574000
2017-07-11917.00942.00875.00887.001530013824700
2017-07-10843.00960.00812.00872.003550030955100
2017-07-07794.00921.00791.00903.002420021253400
2017-07-06771.00771.00771.00771.001100848100
2017-07-05769.00771.00768.00771.00300230800
2017-07-04767.00769.00767.00768.0017001304800
2017-07-03768.00768.00767.00767.00400307100
2017-06-30772.00781.00771.00771.0018001394200
2017-06-29765.00769.00765.00769.001200919600
2017-06-28765.00784.00765.00765.0033002544000
2017-06-27781.00783.00773.00780.0030002332800
2017-06-26783.00786.00772.00772.0026002023400
2017-06-23790.00808.00783.00786.0040003174500
2017-06-22791.00791.00767.00790.0074005790800
2017-06-21793.00793.00780.00792.0050003931800
2017-06-20754.00769.00754.00765.001100837100
2017-06-19750.00765.00745.00755.0062004675000
2017-06-16740.00740.00738.00738.0018001329900
2017-06-15746.00746.00732.00733.0018001332800
2017-06-14740.00740.00732.00732.00300220400
2017-06-13732.00733.00728.00732.0019001386700
2017-06-12730.00733.00729.00733.0024001753500
2017-06-09750.00750.00737.00737.001100821400
2017-06-08737.00741.00735.00735.0015001105400
2017-06-07735.00744.00735.00736.0029002142800
2017-06-06753.00753.00733.00744.0035002602600
2017-06-05738.00753.00738.00748.0016001194800
2017-06-02745.00753.00735.00735.0052003858200
2017-06-01760.00760.00741.00741.001300967200
2017-05-31744.00760.00737.00760.0022001647000
2017-05-30742.00744.00742.00744.00600446200
2017-05-29741.00743.00741.00742.001000742600
2017-05-26746.00760.00740.00740.00900671100
2017-05-25750.00787.00739.00746.0016001219900
2017-05-24740.00741.00738.00738.00600443900
2017-05-23743.00749.00740.00741.0019001410900
2017-05-22748.00750.00742.00743.0038002838500
2017-05-19749.00749.00743.00743.00200149200
2017-05-18735.00746.00728.00746.0042003088000
2017-05-17745.00747.00735.00738.0026001926400
2017-05-16760.00760.00745.00745.0022001648300
2017-05-15740.00756.00736.00755.0058004317800
2017-05-12734.00755.00731.00748.002380017577800
2017-05-11780.00790.00768.00779.0045003512500
2017-05-10799.00799.00782.00784.0083006566000
2017-05-09819.00839.00811.00815.002260018514700
2017-05-081005.001044.00847.00861.009140087039900
2017-05-02788.00900.00788.00900.004710041930700
2017-05-01740.00750.00740.00750.0022001646500
2017-04-28740.00740.00739.00739.001000739900
2017-04-27739.00739.00739.00739.0010073900
2017-04-26739.00739.00739.00739.0010073900
2017-04-25739.00739.00739.00739.0010073900
2017-04-24736.00736.00736.00736.0010073600
2017-04-21736.00736.00736.00736.0010073600
2017-04-2000
2017-04-19750.00750.00750.00750.0010075000
2017-04-18750.00750.00750.00750.00600450000
2017-04-17750.00750.00750.00750.0010075000
2017-04-14748.00750.00748.00749.001300973800
2017-04-13735.00735.00735.00735.00400294000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-07750.00750.00750.00750.00200150000
2017-04-06750.00750.00750.00750.0010075000
2017-04-05750.00750.00750.00750.00300225000
2017-04-04750.00750.00741.00741.00300224100
2017-04-03750.00750.00735.00735.00400298500
2017-03-3100
2017-03-3000
2017-03-29759.00759.00750.00750.00200150900
2017-03-28745.00751.00730.00751.00500369900
2017-03-27752.00752.00738.00751.00300224100
2017-03-24746.00748.00721.00748.00800591700
2017-03-2300
2017-03-22761.00761.00730.00731.0040002975700
2017-03-21761.00763.00761.00761.0017001294300
2017-03-17769.00778.00761.00761.0019001464500
2017-03-16755.00755.00755.00755.00400302000
2017-03-15754.00754.00751.00751.001200903600
2017-03-14755.00763.00753.00753.0029002196300
2017-03-13757.00771.00756.00763.0020001516200
2017-03-10751.00769.00751.00767.0018001379700
2017-03-09751.00755.00751.00752.0020001503300
2017-03-08748.00763.00748.00763.001000754000
2017-03-07775.00775.00745.00745.0044003337900
2017-03-06752.00782.00752.00782.00400303800
2017-03-03755.00755.00746.00750.0034002556400
2017-03-02745.00775.00741.00775.0034002536600
2017-03-01745.00760.00739.00760.0032002382400
2017-02-28740.00740.00739.00739.001300961400
2017-02-27739.00739.00739.00739.0010073900
2017-02-24731.00740.00731.00740.00400294200
2017-02-23731.00735.00720.00735.00900655300
2017-02-22739.00739.00739.00739.0038002808200
2017-02-21740.00740.00740.00740.00700518000
2017-02-20755.00755.00740.00740.0021001565200
2017-02-17741.00741.00725.00740.00600440200
2017-02-16740.00754.00740.00745.00800595300
2017-02-15750.00750.00737.00738.001000741200
2017-02-14765.00765.00750.00750.00200151500
2017-02-13750.00750.00750.00750.00700525000
2017-02-10750.00750.00750.00750.00300225000
2017-02-09750.00750.00750.00750.0010075000
2017-02-0800
2017-02-07740.00750.00726.00750.001200889100
2017-02-06750.00750.00735.00750.001300971500
2017-02-03741.00741.00741.00741.0010074100
2017-02-02756.00756.00755.00755.00900679900
2017-02-01758.00761.00758.00760.0020001519800
2017-01-31760.00760.00745.00758.00500377900
2017-01-30759.00789.00759.00760.0019001464900
2017-01-27750.00759.00727.00759.0062004614700
2017-01-26762.00762.00754.00755.00400302500
2017-01-25749.00749.00735.00735.0026001940800
2017-01-24757.00772.00734.00772.0047003553300
2017-01-23799.00799.00785.00787.00700551300
2017-01-20779.00792.00779.00791.00800625700
2017-01-19763.00780.00756.00780.0015001148100
2017-01-1800
2017-01-17776.00778.00776.00778.00800621500
2017-01-16778.00778.00776.00776.00400310900
2017-01-13785.00785.00785.00785.00200157000
2017-01-12770.00770.00770.00770.0010077000
2017-01-1100
2017-01-1000
2017-01-06750.00795.00750.00779.0026002001700
2017-01-05750.00750.00749.00750.00800599700
2017-01-04730.00750.00710.00735.0035002547200
2016-12-30730.00745.00715.00745.0021001556800
2016-12-29740.00741.00715.00715.0023001671500
2016-12-28716.00730.00716.00727.00600435500
2016-12-27715.00722.00715.00716.0020001432300
2016-12-26726.00726.00705.00715.0036002571800
2016-12-22750.00750.00749.00749.0033002473000
2016-12-21750.00750.00750.00750.0010075000
2016-12-2000
2016-12-19751.00751.00750.00750.00300225100
2016-12-16765.00765.00749.00762.001100832400
2016-12-15779.00779.00779.00779.0010077900
2016-12-14815.00815.00770.00800.001200945000
2016-12-13800.00800.00800.00800.0010080000
2016-12-12761.00803.00761.00800.0017001324400
2016-12-09763.00789.00763.00789.00300231500
2016-12-0800
2016-12-07790.00793.00790.00793.0019001505200
2016-12-0600
2016-12-05777.00790.00777.00790.00300235700
2016-12-02776.00776.00776.00776.0010077600
2016-12-01756.00771.00756.00770.00600456500
2016-11-30760.00760.00735.00748.00600448500
2016-11-29790.00790.00775.00780.001000784500
2016-11-2800
2016-11-25803.00803.00780.00780.00300236300
2016-11-24785.00794.00785.00788.00600473200
2016-11-22769.00784.00754.00784.00400309100
2016-11-21762.00791.00762.00784.0022001709700
2016-11-18705.00840.00705.00777.00125009643800
2016-11-17730.00730.00730.00730.0021001533000
2016-11-16698.00700.00697.00697.001400977600
2016-11-15700.00700.00700.00700.0010070000

   ※ 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