[3814 JQグロース] アルファクスFS 前場後場 時系列データ

[3814 JQグロース] アルファクスFS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12後場72500.0075000.0072400.0075000.00151108900
2013-07-12前場73500.0073500.0070700.0073400.0010722000
2013-07-11後場00
2013-07-11前場00
2013-07-10後場00
2013-07-10前場00
2013-07-09後場00
2013-07-09前場00
2013-07-08後場00
2013-07-08前場00
2013-07-05後場00
2013-07-05前場00
2013-07-04後場00
2013-07-04前場00
2013-07-03後場00
2013-07-03前場00
2013-07-02後場00
2013-07-02前場00
2013-07-01後場00
2013-07-01前場00
2013-06-28後場00
2013-06-28前場00
2013-06-27後場00
2013-06-27前場00
2013-06-26後場00
2013-06-26前場00
2013-06-25後場00
2013-06-25前場00
2013-06-24後場00
2013-06-24前場00
2013-06-21後場00
2013-06-21前場00
2013-06-20後場76000.0077000.0074700.0076500.00221668400
2013-06-20前場76000.0077100.0076000.0077100.006458600
2013-06-19後場76500.0076500.0073500.0076000.006450000
2013-06-19前場76800.0076800.0076800.0076800.002153600
2013-06-18後場00
2013-06-18前場00
2013-06-17後場00
2013-06-17前場00
2013-06-14後場00
2013-06-14前場00
2013-06-13後場00
2013-06-13前場00
2013-06-12後場76600.0077400.0076100.0077400.006458800
2013-06-12前場00
2013-06-11後場75800.0078100.0075800.0078100.004307000
2013-06-11前場00
2013-06-10後場00
2013-06-10前場00
2013-06-07後場00
2013-06-07前場75500.0078300.0075500.0078300.002153800
2013-06-06後場00
2013-06-06前場00
2013-06-05後場00
2013-06-05前場00
2013-06-04後場00
2013-06-04前場74400.0078500.0074400.0078500.002152900
2013-06-03後場00
2013-06-03前場00
2013-05-31後場00
2013-05-31前場00
2013-05-30後場00
2013-05-30前場00
2013-05-29後場75700.0078900.0075700.0078900.007541700
2013-05-29前場00
2013-05-28後場00
2013-05-28前場00
2013-05-27後場00
2013-05-27前場79000.0079000.0076500.0078900.00151167500
2013-05-24後場75500.0079400.0075500.0079400.00332497300
2013-05-24前場74000.0075400.0074000.0075400.004299300
2013-05-23後場75000.0075400.0073000.0073000.00151118400
2013-05-23前場00
2013-05-22後場73600.0074500.0073500.0074500.005370300
2013-05-22前場74500.0074500.0074500.0074500.00174500
2013-05-21後場73900.0075200.0073000.0074900.00221631200
2013-05-21前場00
2013-05-20後場75500.0075500.0073800.0075400.0012899000
2013-05-20前場74200.0075200.0073500.0075200.00161183500
2013-05-17後場00
2013-05-17前場75300.0075300.0075300.0075300.00175300
2013-05-16後場73900.0075300.0073600.0075300.009669300
2013-05-16前場74100.0075400.0074100.0075400.003223600
2013-05-15後場00
2013-05-15前場00
2013-05-14後場75000.0075500.0075000.0075500.007525500
2013-05-14前場75000.0075000.0075000.0075000.002150000
2013-05-13後場00
2013-05-13前場75500.0075500.0075500.0075500.004302000
2013-05-10後場00
2013-05-10前場00
2013-05-09後場00
2013-05-09前場75700.0075700.0075700.0075700.003227100
2013-05-08後場74200.0075500.0073600.0075500.003223300
2013-05-08前場00
2013-05-07後場75700.0075700.0075700.0075700.00175700
2013-05-07前場75700.0075700.0075700.0075700.0013984100
2013-05-02後場75700.0075700.0075700.0075700.00322422400
2013-05-02前場00
2013-05-01後場00
2013-05-01前場00
2013-04-30後場00
2013-04-30前場00
2013-04-26後場00
2013-04-26前場00
2013-04-25後場00
2013-04-25前場00
2013-04-24後場00
2013-04-24前場00
2013-04-23後場74400.0075700.0074400.0075700.003224500
2013-04-23前場00
2013-04-22後場00
2013-04-22前場00
2013-04-19後場75900.0075900.0075900.0075900.00312352900
2013-04-19前場74800.0075000.0074800.0074800.00352619000
2013-04-18後場00
2013-04-18前場00
2013-04-17後場00
2013-04-17前場73200.0075000.0073200.0075000.005372200
2013-04-16後場00
2013-04-16前場00
2013-04-15後場00
2013-04-15前場00
2013-04-12後場74900.0075000.0074900.0075000.002149900
2013-04-12前場00
2013-04-11後場00
2013-04-11前場00
2013-04-10後場00
2013-04-10前場00
2013-04-09後場00
2013-04-09前場00
2013-04-08後場00
2013-04-08前場00
2013-04-05後場00
2013-04-05前場00
2013-04-04後場00
2013-04-04前場00
2013-04-03後場00
2013-04-03前場00
2013-04-02後場00
2013-04-02前場00
2013-04-01後場00
2013-04-01前場00
2013-03-29後場00
2013-03-29前場00
2013-03-28後場00
2013-03-28前場76400.0076400.0076400.0076400.00176400
2013-03-27後場00
2013-03-27前場00
2013-03-26後場00
2013-03-26前場00
2013-03-25後場00
2013-03-25前場00
2013-03-22後場72500.0074900.0072500.0074900.00362622900
2013-03-22前場76700.0076700.0072500.0072500.0010737300
2013-03-21後場75200.0075200.0075200.0075200.00251880000
2013-03-21前場76700.0076700.0075200.0075200.002151900
2013-03-19後場00
2013-03-19前場76700.0076700.0076700.0076700.00176700
2013-03-18後場75200.0075200.0075200.0075200.005376000
2013-03-18前場73700.0073700.0073700.0073700.00173700
2013-03-15後場74500.0075100.0074300.0075100.004298300
2013-03-15前場00
2013-03-14後場75500.0075500.0075500.0075500.00175500
2013-03-14前場00
2013-03-13後場74200.0074200.0074200.0074200.00174200
2013-03-13前場00
2013-03-12後場74000.0075300.0074000.0075300.004297300
2013-03-12前場00
2013-03-11後場00
2013-03-11前場00
2013-03-08後場00
2013-03-08前場00
2013-03-07後場75000.0075000.0075000.0075000.0010750000
2013-03-07前場73700.0073700.0073700.0073700.00173700
2013-03-06後場00
2013-03-06前場00
2013-03-05後場73900.0075000.0073900.0075000.004298500
2013-03-05前場00
2013-03-04後場75000.0075000.0075000.0075000.003225000
2013-03-04前場00
2013-03-01後場00
2013-03-01前場73800.0075100.0072600.0075100.006441500
2013-02-28後場00
2013-02-28前場00
2013-02-27後場74000.0075300.0074000.0075300.005374200
2013-02-27前場00
2013-02-26後場00
2013-02-26前場00
2013-02-25後場72100.0075400.0072100.0075300.007520900
2013-02-25前場75100.0075100.0072100.0072100.008582800
2013-02-22後場00
2013-02-22前場00
2013-02-21後場00
2013-02-21前場00
2013-02-20後場00
2013-02-20前場00
2013-02-19後場00
2013-02-19前場00
2013-02-18後場00
2013-02-18前場00
2013-02-15後場00
2013-02-15前場00
2013-02-14後場00
2013-02-14前場75100.0075100.0075100.0075100.00175100
2013-02-13後場00
2013-02-13前場00
2013-02-12後場00
2013-02-12前場00
2013-02-08後場74900.0076400.0074600.0076400.008602400
2013-02-08前場00
2013-02-07後場75900.0075900.0075900.0075900.00175900
2013-02-07前場00
2013-02-06後場74500.0074500.0074500.0074500.00174500
2013-02-06前場00
2013-02-05後場74200.0075900.0074200.0075900.003225500
2013-02-05前場00
2013-02-04後場00
2013-02-04前場00
2013-02-01後場00
2013-02-01前場00
2013-01-31後場75700.0075700.0075700.0075700.003227100
2013-01-31前場74200.0074200.0074200.0074200.00174200
2013-01-30後場74200.0075700.0074200.0075700.002149900
2013-01-30前場75700.0075700.0074200.0075700.003225600
2013-01-29後場74500.0074500.0074500.0074500.00174500
2013-01-29前場00
2013-01-28後場00
2013-01-28前場74500.0076000.0074500.0076000.002150500
2013-01-25後場75000.0076000.0075000.0076000.003227000
2013-01-25前場00
2013-01-24後場00
2013-01-24前場00
2013-01-23後場00
2013-01-23前場00
2013-01-22後場00
2013-01-22前場00
2013-01-21後場00
2013-01-21前場00
2013-01-18後場00
2013-01-18前場00
2013-01-17後場00
2013-01-17前場00
2013-01-16後場00
2013-01-16前場00
2013-01-15後場00
2013-01-15前場00
2013-01-11後場76500.0076500.0076500.0076500.00176500
2013-01-11前場76000.0076000.0075500.0075500.004303000
2013-01-10後場77000.0078500.0077000.0078500.003232500
2013-01-10前場75500.0075500.0075500.0075500.00175500
2013-01-09後場00
2013-01-09前場00
2013-01-08後場00
2013-01-08前場00
2013-01-07後場78700.0078700.0078700.0078700.00178700
2013-01-07前場77200.0077200.0077200.0077200.005386000
2013-01-04後場00
2013-01-04前場00
2012-12-28後場79500.0082500.0079500.0082500.007559500
2012-12-28前場00
2012-12-27後場00
2012-12-27前場00
2012-12-26後場00
2012-12-26前場00
2012-12-25後場00
2012-12-25前場00
2012-12-21後場78000.0078000.0078000.0078000.00201560000
2012-12-21前場76700.0076700.0076700.0076700.00176700
2012-12-20後場00
2012-12-20前場76800.0076800.0076800.0076800.00201536000
2012-12-19後場00
2012-12-19前場00
2012-12-18後場00
2012-12-18前場00
2012-12-17後場73000.0074500.0073000.0074500.003222000
2012-12-17前場00
2012-12-14後場75700.0075700.0075700.0075700.005378500
2012-12-14前場00
2012-12-13後場72600.0074000.0072600.0074000.004293500
2012-12-13前場71100.0071100.0071100.0071100.0010711000
2012-12-12後場74000.0074000.0074000.0074000.0010740000
2012-12-12前場00
2012-12-11後場00
2012-12-11前場00
2012-12-10後場00
2012-12-10前場00
2012-12-07後場77900.0078000.0077900.0078000.003233800
2012-12-07前場00
2012-12-06後場00
2012-12-06前場00
2012-12-05後場00
2012-12-05前場00
2012-12-04後場76000.0076000.0076000.0076000.00176000
2012-12-04前場00
2012-12-03後場00
2012-12-03前場00
2012-11-30後場76500.0080800.0076500.0080800.005391300
2012-11-30前場72900.0078000.0072900.0078000.0013963600
2012-11-29後場00
2012-11-29前場00
2012-11-28後場00
2012-11-28前場00
2012-11-27後場00
2012-11-27前場00
2012-11-26後場00
2012-11-26前場00
2012-11-22後場00
2012-11-22前場00
2012-11-21後場00
2012-11-21前場00
2012-11-20後場00
2012-11-20前場00
2012-11-19後場00
2012-11-19前場00
2012-11-16後場00
2012-11-16前場00
2012-11-15後場00
2012-11-15前場00
2012-11-14後場00
2012-11-14前場00
2012-11-13後場00
2012-11-13前場00
2012-11-12後場00
2012-11-12前場00
2012-11-09後場00
2012-11-09前場00
2012-11-08後場00
2012-11-08前場00
2012-11-07後場00
2012-11-07前場00
2012-11-06後場00
2012-11-06前場00
2012-11-05後場76500.0080900.0076500.0080900.002157400
2012-11-05前場00
2012-11-02後場00
2012-11-02前場00
2012-11-01後場00
2012-11-01前場00
2012-10-31後場00
2012-10-31前場00
2012-10-30後場00
2012-10-30前場00
2012-10-29後場00
2012-10-29前場00
2012-10-26後場76000.0081000.0076000.0081000.007544900
2012-10-26前場00
2012-10-25後場00
2012-10-25前場00
2012-10-24後場00
2012-10-24前場74500.0074500.0074500.0074500.00174500
2012-10-23後場00
2012-10-23前場00
2012-10-22後場00
2012-10-22前場00
2012-10-19後場76000.0076000.0076000.0076000.003228000
2012-10-19前場74500.0074500.0074500.0074500.00174500
2012-10-18後場74400.0076000.0074400.0076000.003226300
2012-10-18前場00
2012-10-17後場00
2012-10-17前場00
2012-10-16後場00
2012-10-16前場00
2012-10-15後場74500.0075900.0074500.0075900.002150400
2012-10-15前場00
2012-10-12後場00
2012-10-12前場00
2012-10-11後場00
2012-10-11前場00
2012-10-10後場75900.0076000.0075900.0076000.002151900
2012-10-10前場73500.0073500.0073500.0073500.00173500
2012-10-09後場00
2012-10-09前場00
2012-10-05後場00
2012-10-05前場00
2012-10-04後場00
2012-10-04前場00
2012-10-03後場00
2012-10-03前場00
2012-10-02後場00
2012-10-02前場00
2012-10-01後場00
2012-10-01前場00
2012-09-28後場73600.0076000.0073600.0076000.005374400
2012-09-28前場72300.0072300.0072100.0072100.002144400
2012-09-27後場00
2012-09-27前場00
2012-09-26後場00
2012-09-26前場00
2012-09-25後場00
2012-09-25前場00
2012-09-24後場00
2012-09-24前場76000.0082000.0076000.0082000.002158000
2012-09-21後場00
2012-09-21前場00
2012-09-20後場00
2012-09-20前場00
2012-09-19後場00
2012-09-19前場00
2012-09-18後場00
2012-09-18前場00
2012-09-14後場72000.0076000.0072000.0076000.00181317300
2012-09-14前場70600.0070600.0070600.0070600.006423600
2012-09-13後場00
2012-09-13前場00
2012-09-12後場00
2012-09-12前場00
2012-09-11後場73500.0073500.0073500.0073500.003220500
2012-09-11前場70200.0071700.0070200.0071700.006422700
2012-09-10後場73400.0074700.0073400.0074700.003221500
2012-09-10前場71500.0071500.0071500.0071500.005357500
2012-09-07後場00
2012-09-07前場00
2012-09-06後場00
2012-09-06前場00
2012-09-05後場73500.0076000.0073500.0076000.007525000
2012-09-05前場70000.0070000.0070000.0070000.00170000
2012-09-04後場00
2012-09-04前場00
2012-09-03後場00
2012-09-03前場00
2012-08-31後場00
2012-08-31前場00
2012-08-30後場00
2012-08-30前場00
2012-08-29後場00
2012-08-29前場00
2012-08-28後場00
2012-08-28前場00
2012-08-27後場00
2012-08-27前場00
2012-08-24後場00
2012-08-24前場00
2012-08-23後場00
2012-08-23前場00
2012-08-22後場76200.0076200.0076200.0076200.00176200
2012-08-22前場75000.0075000.0075000.0075000.00175000
2012-08-21後場76500.0076500.0076500.0076500.00176500
2012-08-21前場00
2012-08-20後場00
2012-08-20前場75300.0075300.0075300.0075300.003225900
2012-08-17後場00
2012-08-17前場00
2012-08-16後場00
2012-08-16前場00
2012-08-15後場76000.0076800.0075700.0076800.005380000
2012-08-15前場00
2012-08-14後場76100.0078400.0076100.0078400.004308200
2012-08-14前場00
2012-08-13後場00
2012-08-13前場00
2012-08-10後場79100.0079100.0079100.0079100.003237300
2012-08-10前場00
2012-08-09後場00
2012-08-09前場00
2012-08-08後場75100.0077000.0075100.0077000.002152100
2012-08-08前場00
2012-08-07後場00
2012-08-07前場75100.0075100.0075100.0075100.004300400
2012-08-06後場00
2012-08-06前場00
2012-08-03後場00
2012-08-03前場00
2012-08-02後場00
2012-08-02前場00
2012-08-01後場78100.0078100.0078100.0078100.002156200
2012-08-01前場75200.0075200.0075100.0075100.002150300
2012-07-31後場00
2012-07-31前場00
2012-07-30後場00
2012-07-30前場00
2012-07-27後場00
2012-07-27前場00
2012-07-26後場00
2012-07-26前場00
2012-07-25後場00
2012-07-25前場00
2012-07-24後場00
2012-07-24前場00
2012-07-23後場00
2012-07-23前場00
2012-07-20後場78800.0078800.0078800.0078800.00178800
2012-07-20前場00
2012-07-19後場00
2012-07-19前場00
2012-07-18後場00
2012-07-18前場00
2012-07-17後場77700.0077700.0077700.0077700.00177700
2012-07-17前場76200.0076200.0076200.0076200.00176200
2012-07-13後場00
2012-07-13前場00
2012-07-12後場00
2012-07-12前場00
2012-07-11後場00
2012-07-11前場00
2012-07-10後場00
2012-07-10前場00
2012-07-09後場79200.0079200.0079200.0079200.002158400
2012-07-09前場76600.0076600.0074400.0074700.004300800

   ※ 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