[3807 JQグロース] フィスコ 日足 時系列データ

[3807 JQグロース] フィスコ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17319.00323.00316.00321.00615000196639300
2017-11-16313.00319.00312.00315.00616400194203800
2017-11-15330.00332.00312.00316.001185500382183500
2017-11-14331.00335.00330.00334.00568800188885100
2017-11-13339.00340.00335.00335.00402200135673500
2017-11-10333.00339.00332.00339.00417200139929000
2017-11-09342.00344.00331.00339.00842000285202700
2017-11-08347.00347.00339.00342.00692800236710600
2017-11-07354.00356.00346.00346.00920300322079800
2017-11-06353.00358.00350.00354.001100100389447900
2017-11-02356.00358.00348.00350.00912000321363800
2017-11-01348.00359.00343.00355.001685600591955600
2017-10-31338.00344.00334.00344.00707000239165500
2017-10-30333.00343.00333.00338.00745000251855300
2017-10-27332.00341.00330.00334.00864400289493400
2017-10-26329.00336.00327.00335.001055000349371600
2017-10-25348.00351.00334.00334.001280200437179500
2017-10-24346.00349.00335.00347.001130800387334500
2017-10-23344.00351.00342.00347.00869900301476500
2017-10-20343.00347.00341.00342.00586300201194200
2017-10-19345.00348.00338.00348.001388600475685400
2017-10-18353.00356.00343.00345.001512000526693900
2017-10-17369.00371.00347.00350.0030957001098682000
2017-10-16360.00370.00356.00367.001927300698290600
2017-10-13375.00381.00366.00375.002377900889941200
2017-10-12380.00382.00368.00369.0027780001039849500
2017-10-11385.00391.00368.00378.0051371001935301000
2017-10-10402.00407.00391.00392.0041383001652499000
2017-10-06411.00415.00382.00394.00102374004039256400
2017-10-05418.00426.00401.00406.00150252006197103500
2017-10-04502.00505.00424.00424.003900690018005434500
2017-10-03420.00472.00417.00472.003968270018214082300
2017-10-02373.00400.00367.00392.0062064002393524000
2017-09-29368.00373.00356.00367.001274800464823900
2017-09-28359.00375.00350.00370.002431800889974300
2017-09-27358.00363.00350.00355.00920400327970700
2017-09-26357.00367.00349.00356.002204000786365800
2017-09-25336.00358.00335.00357.001783300619410700
2017-09-22341.00342.00328.00337.00799400267496600
2017-09-21338.00344.00337.00339.00501500170370200
2017-09-20338.00347.00332.00340.001125300382992300
2017-09-19333.00338.00329.00335.00966100323367800
2017-09-15311.00323.00308.00319.001086300342198200
2017-09-14325.00329.00319.00325.00571700184920200
2017-09-13335.00340.00326.00326.00875500290411000
2017-09-12328.00337.00325.00335.00809500268450700
2017-09-11329.00336.00321.00324.00804900263532800
2017-09-08326.00329.00319.00324.00557800180675600
2017-09-07326.00336.00323.00328.00823700271709600
2017-09-06309.00339.00307.00326.001636100526125600
2017-09-05358.00362.00318.00322.0044565001517020600
2017-09-04335.00381.00332.00377.0059484002177606700
2017-09-01340.00345.00334.00340.00536200182546100
2017-08-31352.00353.00337.00338.00981600337768100
2017-08-30356.00359.00347.00351.002087800737257200
2017-08-29331.00341.00330.00340.00685900229822400
2017-08-28358.00358.00338.00339.001222400422809000
2017-08-25362.00364.00349.00357.002383800852869200
2017-08-24340.00355.00337.00354.002740100943914100
2017-08-23325.00334.00322.00334.001258900414164400
2017-08-22320.00323.00313.00315.00418700133597200
2017-08-21318.00325.00313.00317.00947800303246900
2017-08-18305.00315.00303.00313.00495300153548300
2017-08-17309.00315.00303.00306.00635500196784000
2017-08-16301.00308.00298.00305.00510800155336200
2017-08-15303.00305.00297.00297.0031200093528300
2017-08-14297.00303.00295.00300.0031600094655400
2017-08-10307.00310.00297.00300.00595200180322000
2017-08-09303.00305.00298.00299.00335400100935000
2017-08-08300.00306.00300.00303.0026510080209300
2017-08-07295.00305.00295.00295.0032700097791500
2017-08-04291.00302.00290.00299.0026670079241200
2017-08-03296.00309.00293.00294.00514300153335200
2017-08-02288.00302.00288.00298.00439700130349500
2017-08-01300.00300.00287.00288.00593800174165200
2017-07-31301.00311.00300.00301.0032370098277100
2017-07-28310.00310.00300.00302.00420000127263000
2017-07-27311.00314.00306.00307.00533000164670400
2017-07-26317.00318.00312.00316.0023200073004500
2017-07-25316.00319.00309.00318.00418800131966000
2017-07-24301.00315.00300.00314.00535800165744500
2017-07-21301.00305.00299.00301.0030680092629300
2017-07-20298.00303.00298.00299.0030550091662200
2017-07-19292.00303.00290.00298.00827400244452500
2017-07-18310.00313.00303.00305.00510100157013700
2017-07-14325.00325.00313.00315.00699800222512800
2017-07-13330.00333.00325.00325.00399700131186400
2017-07-12335.00335.00331.00331.0026380087752700
2017-07-11332.00337.00330.00333.00353200117523100
2017-07-10331.00335.00330.00332.0025620085164200
2017-07-07329.00333.00327.00330.00336600111091300
2017-07-06332.00344.00328.00335.001085700363428000
2017-07-05325.00351.00322.00334.002015600672233100
2017-07-04337.00338.00325.00325.00865900287080900
2017-07-03345.00359.00336.00336.001383200476880500
2017-06-30331.00340.00327.00340.00594800197667000
2017-06-29339.00340.00333.00334.00604200202954200
2017-06-28350.00350.00338.00338.00899600307917400
2017-06-27357.00358.00347.00351.00959300338187700
2017-06-26359.00362.00355.00357.00824400295319400
2017-06-23363.00369.00345.00357.002750700979487400
2017-06-22341.00370.00338.00360.0032918001174224400
2017-06-21338.00342.00333.00339.00492400166316600
2017-06-20350.00350.00337.00343.00782400267641400
2017-06-19340.00355.00340.00347.001205500418977700
2017-06-16332.00339.00331.00338.00633700211868800
2017-06-15335.00338.00330.00331.00752000250151600
2017-06-14352.00352.00334.00341.001233300420765900
2017-06-13361.00362.00346.00353.001583400559676200
2017-06-12337.00363.00331.00358.0037656001317828400
2017-06-09331.00340.00327.00337.001207900402591000
2017-06-08339.00341.00328.00330.001435200480590400
2017-06-07329.00349.00328.00341.002764000937653300
2017-06-06339.00340.00323.00330.002047200677371900
2017-06-05346.00348.00336.00341.001981500677217300
2017-06-02359.00359.00346.00349.002754800967960300
2017-06-01346.00364.00341.00362.0063171002245225400
2017-05-31367.00377.00344.00346.00104768003737790500
2017-05-30395.00403.00367.00370.003610880013892492400
2017-05-29375.00431.00374.00380.007170720029125386800
2017-05-26327.00392.00324.00377.004139950015229273700
2017-05-25294.00317.00293.00312.002323500712683500
2017-05-24290.00296.00285.00294.00585100170732900
2017-05-23292.00294.00286.00286.00443800128987500
2017-05-22297.00297.00284.00289.001195700347349600
2017-05-19268.00270.00262.00269.0015360040875800
2017-05-18259.00268.00259.00268.0024340063647700
2017-05-17273.00275.00267.00268.0022400060412900
2017-05-16278.00281.00272.00273.0018640051147300
2017-05-15280.00281.00271.00278.0024840068422900
2017-05-12279.00280.00276.00279.0031960088750000
2017-05-11293.00293.00276.00280.00586900165944600
2017-05-10300.00301.00291.00292.00863800255469100
2017-05-09274.00303.00274.00296.003133800917760200
2017-05-08273.00275.00270.00271.0017460047590200
2017-05-02274.00276.00269.00270.0019460052982600
2017-05-01270.00273.00267.00273.0012450033680800
2017-04-28269.00274.00263.00271.0018310049232600
2017-04-27264.00273.00260.00269.0018830050221700
2017-04-26256.00268.00252.00263.00483100126043800
2017-04-25247.00252.00246.00249.008120020237500
2017-04-24254.00254.00246.00248.008510021313000
2017-04-21255.00257.00251.00251.0010320026231100
2017-04-20257.00258.00254.00256.005870015036900
2017-04-19252.00258.00251.00257.009090023192700
2017-04-18259.00261.00253.00254.009850025195900
2017-04-17246.00256.00243.00255.0019570048846300
2017-04-14256.00256.00250.00254.008210020779000
2017-04-13250.00257.00249.00256.0021070053005700
2017-04-12263.00263.00252.00257.0024730063442400
2017-04-11274.00275.00267.00267.0013540036510100
2017-04-10263.00273.00262.00271.0013650036637300
2017-04-07268.00269.00258.00265.0028430075037300
2017-04-06268.00268.00259.00265.0021410056269000
2017-04-05260.00268.00259.00267.0021770057318300
2017-04-04261.00267.00256.00257.0031380081787600
2017-04-03271.00273.00261.00264.0024090064178300
2017-03-31274.00274.00268.00271.0016790045275100
2017-03-30273.00275.00272.00273.0010530028798900
2017-03-29270.00275.00270.00275.0014680040090200
2017-03-28272.00273.00269.00270.0011250030498000
2017-03-27275.00276.00270.00273.008570023423400
2017-03-24269.00278.00269.00276.0016520045306300
2017-03-23275.00277.00266.00271.0029540080095800
2017-03-22277.00281.00275.00275.0017420048283200
2017-03-21280.00283.00277.00282.0018130050812500
2017-03-17287.00289.00282.00283.0013760039175200
2017-03-16284.00288.00283.00287.009700027661600
2017-03-15286.00293.00285.00285.0033230095702400
2017-03-14284.00290.00284.00286.0012440035619500
2017-03-13292.00294.00285.00285.00402200115949900
2017-03-10297.00298.00294.00294.0024070071226800
2017-03-09301.00304.00297.00297.0031180093127500
2017-03-08299.00303.00297.00303.0028170084606700
2017-03-07296.00298.00296.00296.007340021798400
2017-03-06299.00301.00296.00296.0012650037643200
2017-03-03298.00301.00297.00299.0012870038404300
2017-03-02300.00300.00297.00297.0014880044371700
2017-03-01299.00303.00295.00297.0020850062090900
2017-02-28303.00303.00299.00299.0017680053216400
2017-02-27306.00307.00301.00301.0021030063731900
2017-02-24308.00310.00305.00306.0021360065721800
2017-02-23304.00320.00301.00308.00717900221035900
2017-02-22302.00304.00300.00303.0018780056727600
2017-02-21300.00305.00300.00305.0028410085964500
2017-02-20299.00303.00296.00299.0025750077018200
2017-02-17300.00302.00295.00297.0030670091444700
2017-02-16307.00308.00300.00300.00363400110035200
2017-02-15308.00311.00304.00307.00686000210992900
2017-02-14320.00327.00318.00321.00310400100338700
2017-02-13321.00322.00312.00318.00441800139605100
2017-02-10318.00324.00316.00320.00324300103324900
2017-02-09326.00328.00318.00318.00472400151965000
2017-02-08329.00331.00325.00327.0018890061785400
2017-02-07332.00333.00326.00331.0021880071962900
2017-02-06333.00335.00325.00334.00328400108800700
2017-02-03331.00337.00325.00330.00359200118388900
2017-02-02339.00342.00330.00331.00395500132757000
2017-02-01337.00339.00331.00338.00441000148007700
2017-01-31335.00355.00335.00338.001495500515160000
2017-01-30324.00342.00324.00342.001050800352056200
2017-01-27328.00329.00318.00322.00496700160494000
2017-01-26330.00330.00325.00326.0029520096583900
2017-01-25331.00333.00324.00327.00535700175567100
2017-01-24317.00333.00316.00327.001200600389323300
2017-01-23316.00316.00311.00315.00380500119186500
2017-01-20310.00320.00307.00318.00935200293286100
2017-01-19329.00335.00313.00320.002589600841525800
2017-01-18330.00369.00324.00333.00214901007527975600
2017-01-17327.00327.00313.00316.00909600290710500
2017-01-16315.00326.00313.00322.001281200408750600
2017-01-13300.00315.00300.00311.00861200266139100
2017-01-12309.00311.00299.00299.00596900180962400
2017-01-11317.00326.00308.00308.001153600365195400
2017-01-10308.00320.00307.00314.00874500274144300
2017-01-06306.00310.00303.00305.00481600147383800
2017-01-05300.00316.00300.00312.001087900337226700
2017-01-04300.00305.00299.00300.0023410070604100
2016-12-30298.00305.00295.00299.0030360091214400
2016-12-29301.00303.00295.00298.00368600109893800
2016-12-28293.00309.00291.00305.001170400350803500
2016-12-27290.00294.00290.00294.00587000171287500
2016-12-26292.00292.00286.00292.0024660071532100
2016-12-22291.00296.00284.00289.00395600114936300
2016-12-21299.00303.00291.00291.00487200144894600
2016-12-20296.00308.00296.00301.00997000301555300
2016-12-19289.00295.00287.00295.00372800108735500
2016-12-16288.00289.00284.00287.0018000051544600
2016-12-15291.00298.00286.00286.00556400162344400
2016-12-14284.00298.00282.00292.001291700375339200
2016-12-13275.00284.00275.00281.0029280082016000
2016-12-12269.00277.00268.00275.0028910078835800
2016-12-09269.00272.00266.00269.0016640044709600
2016-12-08272.00273.00268.00269.0018490049962500
2016-12-07272.00275.00266.00271.0021840058661400
2016-12-06270.00275.00269.00270.0014240038559500
2016-12-05266.00275.00266.00267.008930023961700
2016-12-02272.00273.00267.00269.0014540039150400
2016-12-01276.00277.00272.00272.0011350031147500
2016-11-30280.00280.00275.00276.0013500037299800
2016-11-29278.00282.00278.00279.0010630029756900
2016-11-28278.00283.00277.00278.0016080044946700
2016-11-25287.00287.00276.00280.0029340082509500
2016-11-24283.00289.00282.00286.0016630047553000
2016-11-22285.00286.00280.00283.0015600044169800
2016-11-21279.00285.00279.00285.0019690055623600
2016-11-18272.00287.00272.00280.00669900188268600
2016-11-17265.00270.00264.00270.0012790034102200
2016-11-16257.00269.00257.00267.0035300092923200
2016-11-15261.00261.00253.00259.0015660040445600

   ※ 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