[3813 JQグロース] ゴメスC 日足 時系列データ

[3813 JQグロース] ゴメスC (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-1856100.0056100.0056100.0056100.002112200
2011-04-1556500.0057000.0056500.0057000.0013735000
2011-04-1456600.0056600.0056500.0056500.003169600
2011-04-1357000.0057600.0056500.0057600.006340600
2011-04-1257500.0057500.0057500.0057500.002115000
2011-04-1158300.0058400.0057500.0057500.0010579100
2011-04-0858300.0058300.0058300.0058300.00158300
2011-04-0700
2011-04-0660000.0060000.0059200.0060000.005299200
2011-04-0559500.0059500.0059500.0059500.003178500
2011-04-0461000.0061000.0059000.0060500.0012725100
2011-04-0160800.0060800.0060800.0060800.002121600
2011-03-3160600.0060600.0060600.0060600.00160600
2011-03-3061000.0061000.0060600.0060600.0011668000
2011-03-2960100.0060500.0058300.0060500.00321908300
2011-03-2800
2011-03-2560900.0060900.0060000.0060100.0010605500
2011-03-2461900.0061900.0061900.0061900.00311918900
2011-03-2361000.0061000.0060000.0060000.0011665700
2011-03-2260300.0061000.0060300.0061000.0012727600
2011-03-1859000.0061000.0058000.0059600.00181073300
2011-03-1750000.0058300.0050000.0058300.00301680800
2011-03-1650000.0057000.0050000.0057000.00211104000
2011-03-1558000.0058000.0049000.0049000.001467881850
2011-03-1459000.0060000.0059000.0059000.00281655100
2011-03-1168400.0069000.0068400.0069000.007481800
2011-03-1069900.0069900.0069300.0069300.009626000
2011-03-0970200.0070300.0069500.0069500.00221540100
2011-03-0869900.0071100.0069400.0071000.00221542300
2011-03-0769300.0069500.0069200.0069400.00171177900
2011-03-0469300.0069300.0069100.0069300.0013899900
2011-03-0370400.0070700.0068700.0070300.00261815700
2011-03-0269200.0070500.0068200.0069800.0011764800
2011-03-0168200.0070000.0068200.0069300.009623500
2011-02-2868000.0068000.0066100.0067400.008536300
2011-02-2567300.0069300.0067300.0067900.00251713300
2011-02-2470100.0075000.0067300.0067300.0031522133400
2011-02-2366000.0067300.0062000.0067200.00553557000
2011-02-2266100.0067000.0066000.0066200.00322115600
2011-02-2167800.0067800.0067800.0067800.00167800
2011-02-1867000.0067700.0067000.0067700.00151010600
2011-02-1766900.0067400.0066900.0066900.00161075700
2011-02-1666100.0067100.0066100.0067100.004267200
2011-02-1566000.0066100.0066000.0066100.009594200
2011-02-1466000.0067000.0066000.0067000.0010664400
2011-02-1067100.0067100.0067000.0067000.00151006100
2011-02-0967500.0067500.0067100.0067100.00382557400
2011-02-0867000.0067700.0067000.0067000.00241617000
2011-02-0768000.0068000.0066600.0067800.00302021000
2011-02-0467500.0068000.0067500.0068000.00483241400
2011-02-0367900.0067900.0066700.0066800.00775156200
2011-02-0266000.0067900.0065700.0067800.001258360500
2011-02-0165600.0068500.0065600.0066500.00825458200
2011-01-3166800.0066800.0065700.0066000.00342254400
2011-01-2869500.0069600.0066000.0066900.00956436500
2011-01-2772100.0072500.0069200.0070800.0029520899500
2011-01-2664800.0067600.0063800.0067600.0033822143700
2011-01-2580100.0088500.0071200.0073600.0054543095000
2011-01-2467000.0076700.0067000.0076700.0030623046100
2011-01-2165100.0066700.0063400.0066700.00654236700
2011-01-2066300.0067000.0065600.0066000.009595600
2011-01-1967600.0067600.0064000.0066400.00855600700
2011-01-1866300.0068300.0066300.0068300.00352359100
2011-01-1769500.0069500.0067200.0067500.00302049500
2011-01-1469700.0071000.0068200.0069200.00684733600
2011-01-1368700.0069300.0067900.0069300.00936390600
2011-01-1268100.0068300.0067200.0067900.00463119500
2011-01-1168500.0068500.0067000.0068100.00533588100
2011-01-0767300.0068100.0067000.0068100.00483235700
2011-01-0670000.0070000.0067000.0067300.0018012265400
2011-01-0570500.0070500.0068000.0069800.0025617763500
2011-01-0468900.0070500.0062900.0069300.00137591282600
2010-12-3076500.0077700.0076200.0077400.00191455800
2010-12-2977800.0078000.0077800.0078000.003233700
2010-12-2878000.0078000.0076000.0078000.00211632500
2010-12-2780400.0080400.0078100.0079900.00423341900
2010-12-2480400.0080400.0079500.0080400.0011883500
2010-12-2280000.0080700.0079600.0080700.00181441500
2010-12-2180500.0080700.0079600.0080700.008641800
2010-12-2080500.0080500.0080000.0080300.0010801700
2010-12-1781400.0081400.0080100.0080600.00171369400
2010-12-1682600.0082600.0080100.0081400.00312511400
2010-12-1581000.0082800.0081000.0082800.0010815100
2010-12-1483200.0083200.0080100.0081600.00292353600
2010-12-1381000.0083500.0080500.0083500.00211708200
2010-12-1080900.0082000.0080500.0082000.00171378900
2010-12-0981000.0081300.0081000.0081300.0012975000
2010-12-0881000.0081900.0081000.0081900.007571500
2010-12-0781000.0081400.0081000.0081400.005406600
2010-12-0680700.0081600.0080600.0081400.0012974000
2010-12-0381000.0081900.0080500.0081800.00171383500
2010-12-0280900.0081900.0080600.0081300.009731600
2010-12-0180800.0081900.0080800.0081800.009732300
2010-11-3081300.0082000.0081300.0081900.004327100
2010-11-2980700.0082900.0080700.0082800.007574900
2010-11-2680300.0080800.0080300.0080800.002161100
2010-11-2579800.0080900.0079100.0080900.007562600
2010-11-2480600.0082000.0080600.0081900.003244500
2010-11-2279800.0080700.0079000.0080600.00161281100
2010-11-1979800.0080400.0078600.0080200.00201586200
2010-11-1880900.0080900.0079400.0080800.009719000
2010-11-1780800.0080900.0080800.0080900.005404200
2010-11-1681900.0082900.0080600.0080800.004326200
2010-11-1580900.0083200.0080000.0080400.007569500
2010-11-1280800.0080800.0079300.0080300.003240400
2010-11-1181800.0081800.0080100.0081200.008644300
2010-11-1080200.0081800.0079200.0081800.007563400
2010-11-0980500.0081700.0080500.0081700.004325300
2010-11-0883400.0083700.0080500.0083300.00272233400
2010-11-0581800.0081900.0081800.0081900.002163700
2010-11-0481300.0081300.0081200.0081200.007568800
2010-11-0282200.0082900.0079100.0081700.0010809000
2010-11-0179700.0080700.0079100.0080700.0011876100
2010-10-2980300.0080300.0079200.0080000.004319400
2010-10-2879400.0080400.0079400.0080400.008639100
2010-10-2781700.0081700.0079500.0081000.008644600
2010-10-2683200.0083200.0083200.0083200.00183200
2010-10-2580200.0083300.0079100.0083200.00272186800
2010-10-2280200.0081700.0079000.0081700.00403230300
2010-10-2179300.0081700.0079300.0081700.003241800
2010-10-2080400.0081500.0079000.0080800.00534273400
2010-10-1981000.0081700.0080100.0081300.00413330000
2010-10-1881000.0083500.0081000.0082300.001008244200
2010-10-1582300.0082300.0082300.0082300.004329200
2010-10-1483300.0083700.0081100.0082300.00191568700
2010-10-1381200.0083600.0081200.0083600.004328700
2010-10-1282200.0084600.0081000.0084200.00715908800

   ※ 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