[3827 東証マザーズ外国] ジャパンインベスト・グループ・ピー・エル・シー 日足 時系列データ

[3827 東証マザーズ外国] ジャパンインベスト・グループ・ピー・エル・シー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-03-2517510.0017690.0017510.0017550.003335845200
2015-03-2417500.0017700.0017500.0017700.0089315735440
2015-03-2317460.0017530.0017450.0017500.0058710269530
2015-03-2017380.0017460.0017370.0017440.002504355490
2015-03-1917350.0017450.0017350.0017440.002304007000
2015-03-1817340.0017370.0017330.0017370.004638033490
2015-03-1717350.0017350.0017320.0017320.001903292500
2015-03-1617310.0017350.0017310.0017340.001753033710
2015-03-1317350.0017350.0017310.0017320.001172028200
2015-03-1217200.0017350.0017200.0017310.003455948290
2015-03-1117310.0017310.0017210.0017310.001783080300
2015-03-1017300.0017310.0017290.0017310.001412439340
2015-03-0917300.0017390.0017280.0017280.002925055250
2015-03-0617270.0017300.0017160.0017270.002524346870
2015-03-0517210.0017300.0017210.0017260.001973396530
2015-03-0417180.0017240.0017100.0017200.003686317580
2015-03-0317380.0017400.0017000.0017270.002624516710
2015-03-0217400.0017400.0017310.0017310.0051886730
2015-02-2717350.0017350.0017310.0017310.0023398650
2015-02-2617300.0017340.0017280.0017340.001712958980
2015-02-2517300.0017340.0017280.0017300.001973409510
2015-02-2417270.0017290.0017240.0017290.00591018790
2015-02-2317290.0017290.0017150.0017240.0038653690
2015-02-2017250.0017300.0017240.0017280.00611053410
2015-02-1917210.0017290.0017210.0017250.0044759940
2015-02-1817200.0017240.0017200.0017210.0023396080
2015-02-1717200.0017240.0017170.0017240.00961652110
2015-02-1617150.0017200.0017140.0017160.00731252460
2015-02-1317160.0017180.0017120.0017150.002133654180
2015-02-1217130.0017250.0017100.0017150.001312246710
2015-02-1017130.0017300.0017130.0017230.0090215557580
2015-02-0917150.0017170.0017030.0017120.0064911111400
2015-02-0617130.0017230.0017100.0017120.004547778960
2015-02-0517160.0017300.0017100.0017130.001462503460
2015-02-0417200.0017250.0017120.0017250.00591012960
2015-02-0317200.0017200.0017100.0017170.00711220370
2015-02-0217110.0017200.0017110.0017190.002103599210
2015-01-3017100.0017190.0017060.0017190.001522601110
2015-01-2917100.0017200.0017030.0017200.002754714400
2015-01-2817010.0017080.0017010.0017080.001522585600
2015-01-2717000.0017100.0017000.0017070.001983367010
2015-01-2616760.0017100.0016760.0017050.001402366940
2015-01-2316860.0016900.0016800.0016900.00701179660
2015-01-2216510.0016580.0016510.0016580.0035579030
2015-01-2116510.0016600.0016500.0016500.002704459620
2015-01-2016500.0016620.0016500.0016500.002073426710
2015-01-1916770.0016780.0016610.0016610.001802998100
2015-01-1616800.0016800.0016700.0016750.001021709710
2015-01-1516800.0016800.0016720.0016770.00981644880
2015-01-1416820.0016840.0016790.0016800.00681143910
2015-01-1316750.0016800.0016720.0016800.00801339840
2015-01-0916840.0016840.0016690.0016750.001342248180
2015-01-0816620.0016740.0016570.0016700.002103502540
2015-01-0716440.0016570.0016440.0016550.0039643970
2015-01-0616390.0016480.0016390.0016430.001812969690
2015-01-0516410.0016500.0016410.0016480.001071757710
2014-12-3016320.0016450.0016300.0016440.001352204800
2014-12-2916300.0016400.0016300.0016380.0060981900
2014-12-2616250.0016300.0016250.0016280.00911480680
2014-12-2516180.0016250.0016130.0016250.001021651680
2014-12-2416140.0016180.0016110.0016120.001412274830
2014-12-2216110.0016180.0016110.0016130.001682707340
2014-12-1916100.0016160.0016100.0016150.001191917620
2014-12-1816060.0016100.0016000.0016100.001081729820
2014-12-1716010.0016060.0016000.0016060.001382208300
2014-12-1616010.0016240.0015970.0016000.001943118990
2014-12-1515940.0016080.0015940.0016080.0052831930
2014-12-1216050.0016100.0015860.0015980.001782840940
2014-12-1115910.0016100.0015800.0015970.003395375740
2014-12-1015880.0016000.0015830.0015950.002083297650
2014-12-0916250.0016400.0015830.0015840.002704319720
2014-12-0816000.0016000.0015830.0015850.0095915257350
2014-12-0516200.0016200.0015980.0016060.00721155690
2014-12-0416190.0016290.0015810.0016200.0076212235760
2014-12-0316220.0016230.0016180.0016200.001802916280
2014-12-0216210.0016300.0016200.0016250.001211964280
2014-12-0116360.0016390.0016150.0016200.0066710832700
2014-11-2816670.0016670.0016300.0016310.00140423109840
2014-11-2716050.0016970.0016050.0016750.00234139074640
2014-11-2615150.0015980.0015130.0015790.004386746080
2014-11-2515500.0015830.0015300.0015540.006109481600
2014-11-2114710.0015430.0014700.0015300.003695582870
2014-11-2014380.0014870.0014380.0014800.001061550970
2014-11-1914330.0014540.0014330.0014500.001131631250
2014-11-1814300.0014500.0014300.0014500.0059848460
2014-11-1714370.0014500.0014220.0014470.001792561420
2014-11-1414920.0015000.0014370.0014370.004286267130
2014-11-1314550.0014900.0014210.0014900.002964323350
2014-11-1214130.0014480.0014070.0014410.002373375830
2014-11-1114050.0014300.0014000.0014210.001862622420
2014-11-1014170.0014280.0014000.0014070.006409034250
2014-11-0714500.0014500.0014160.0014300.002273235110
2014-11-0614400.0014800.0014120.0014450.004356257960
2014-11-0514030.0014990.0014000.0014820.006218898760
2014-11-0415100.0015100.0013870.0014500.00219931831820
2014-10-3116150.0016150.0015500.0015750.008509136536670
2014-10-3013150.0013150.0013150.0013150.004856377750
2014-10-2910150.0010150.0010150.0010150.0021213150
2014-10-2810060.0010250.0010060.0010150.001161180440
2014-10-2710010.0010250.009810.0010250.0098989480
2014-10-2410100.0010100.009830.0010100.001081079510
2014-10-239970.0010080.009950.0010080.001071072170
2014-10-229840.0010000.009840.009880.0028276390
2014-10-219910.0010000.009900.009990.0070695900
2014-10-209760.009920.009760.009920.0011108280
2014-10-179700.009780.009640.009640.0011106680
2014-10-169690.009700.009630.009630.0019183880
2014-10-159800.009890.009700.009890.00548890
2014-10-1410130.0010130.009610.009930.001501464160
2014-10-1010180.0010180.009830.0010150.0045447320
2014-10-099750.0010250.009700.0010250.002232211310
2014-10-089800.009800.009660.009700.0072700530
2014-10-079720.009760.009650.009740.0090872230
2014-10-069750.009760.009660.009660.0085825230
2014-10-039800.009900.009630.009630.001691638680
2014-10-029950.009950.009800.009890.001221204280
2014-10-0110120.0010120.009910.009910.0082818470
2014-09-3010150.0010150.009950.009950.0067674060
2014-09-299970.0010140.009970.0010020.0019190630
2014-09-2610000.0010150.009990.009990.0073730110
2014-09-2510000.0010000.009990.009990.0093929570
2014-09-249970.0010000.009920.009990.0089888360
2014-09-229910.009980.009910.009970.0041407000
2014-09-1910140.0010140.009910.009910.0089889890
2014-09-189970.0010020.009880.009990.0053528870
2014-09-179920.0010000.009620.009900.003873810770
2014-09-169940.009990.009910.009930.002042026770
2014-09-129950.0010050.009900.009990.002812794620
2014-09-1110070.0010700.009970.0010090.003643686380
2014-09-1010300.0010300.0010000.0010100.001641655420
2014-09-0910330.0010400.0010180.0010290.0074757710
2014-09-0810320.0010400.0010240.0010330.0093954200
2014-09-0510250.0010500.0010230.0010500.001041071320
2014-09-0410310.0010840.0010280.0010300.001932031210
2014-09-0310180.0010730.0010180.0010490.002252357610
2014-09-0210130.0010300.0010130.0010180.0097985070
2014-09-0110460.0010470.0010270.0010290.0023239740
2014-08-2910230.0010450.0010230.0010260.0038392450
2014-08-2810460.0010460.0010180.0010380.0034354060
2014-08-2710150.0010450.0010150.0010170.0073747740
2014-08-2610500.0010500.0010130.0010150.001551592150
2014-08-2510450.0010580.0010450.0010500.0029304470
2014-08-2210500.0010510.0010190.0010490.0064670230
2014-08-2110300.0010300.0010140.0010300.0081830180
2014-08-2010440.0010480.0010270.0010270.0026268400
2014-08-1910950.0010970.0010300.0010480.002162286230
2014-08-1810560.0011000.0010550.0010700.001851985190
2014-08-1510400.0010550.0010400.0010410.002032117880
2014-08-1410190.0010190.0010010.0010090.0051515710
2014-08-1310190.0010190.0010000.0010180.0099996310
2014-08-1210450.0010500.0010170.0010300.001901971100
2014-08-1110350.0010600.0010010.0010450.001891961410
2014-08-089920.0010850.009920.0010390.003323457240
2014-08-0710100.0010100.0010010.0010020.00550240
2014-08-0610160.0010160.009960.0010100.0038383180
2014-08-0510300.0010400.0010160.0010290.0061626630
2014-08-0410050.0010350.0010010.0010140.0091925600
2014-08-0110000.0010100.009950.0010050.001441445930
2014-07-3110010.0010060.009950.009960.0077769060
2014-07-3010010.0010120.009920.0010000.001191188260
2014-07-2910030.0010150.0010000.0010010.0099995600
2014-07-2810110.0010120.0010020.0010030.0091915760
2014-07-2510100.0010170.0010070.0010150.001601615580
2014-07-2410200.0010200.009920.0010190.001951957450
2014-07-2310070.0010240.0010050.0010240.001081100630
2014-07-2210230.0010230.0010060.0010060.0027273610
2014-07-1810160.0010200.0010100.0010120.0021213070
2014-07-1710250.0010280.0010050.0010200.0087879770
2014-07-1610270.0010270.0010000.0010240.0096971270
2014-07-1510200.0010300.0010180.0010270.0053543190
2014-07-1410260.0010300.0010200.0010250.0029296800
2014-07-1110280.0010300.0010170.0010210.0060612990
2014-07-1010280.0010350.0010170.0010210.001381410850
2014-07-0910300.0010330.0010200.0010200.001231258990
2014-07-0810260.0010320.0010220.0010220.0061624730
2014-07-0710490.0010490.0010300.0010300.0057593970
2014-07-0410290.0010320.0010210.0010320.0028287640
2014-07-0310200.0010210.0010170.0010200.001621651850
2014-07-0210300.0010390.0010200.0010200.001261292970
2014-07-0110440.0010440.0010250.0010260.001821880970
2014-06-3010200.0010400.0010200.0010250.0080822050
2014-06-2710400.0010490.0010300.0010320.0071733350
2014-06-2610500.0010500.0010320.0010390.0078811930
2014-06-2510570.0010600.0010550.0010550.00981036330
2014-06-2410650.0010730.0010560.0010600.001561656210
2014-06-2310750.0010850.0010630.0010650.0049526110
2014-06-2011000.0011170.0010710.0010850.001411544310
2014-06-1911020.0011020.0010600.0010800.002572758680
2014-06-1811260.0011260.0010900.0011000.0035383110
2014-06-1711400.0011400.0010960.0010960.0066741200
2014-06-1611100.0011780.0010910.0011450.001171340030
2014-06-1311140.0011140.0010940.0011100.0047517610
2014-06-1210900.0011170.0010830.0011170.0052570390
2014-06-1110810.0011300.0010800.0011040.001441599010
2014-06-1011100.0011100.0010800.0010940.0086936080
2014-06-0910800.0011200.0010800.0011000.001541715420
2014-06-0610900.0011190.0010710.0010720.0075813330
2014-06-0511180.0011210.0010810.0010860.001501644780
2014-06-0411590.0012100.0011100.0011180.006697748980
2014-06-0311150.0011400.0010800.0011100.001341492170
2014-06-0211000.0011800.0011000.0011150.003233710450
2014-05-3010500.0010800.0010470.0010800.001391485040
2014-05-2910700.0010800.0010300.0010490.0082869040
2014-05-2810340.0010700.0010300.0010690.0055584720
2014-05-2710200.0010700.0010200.0010380.001101148760
2014-05-2610100.0010200.009940.0010180.0095960350
2014-05-2310090.0010090.009840.0010080.0040398720
2014-05-2210100.0010100.009800.0010090.001021013900
2014-05-219850.009900.009760.009890.0062611260
2014-05-2010100.0010200.009930.009930.0056560670
2014-05-1910150.0010260.0010100.0010100.0035356620
2014-05-1610100.0010100.009900.0010070.001901904570
2014-05-1510110.0010280.0010110.0010140.0030305180
2014-05-1410390.0010390.0010010.0010110.001241263150
2014-05-1310780.0010780.0010260.0010280.0091946110
2014-05-1210500.0010850.0010350.0010420.0036381050
2014-05-0910420.0010780.0010400.0010510.0056586650
2014-05-0810550.0010550.0010300.0010330.0046478960
2014-05-0710580.0010990.0010300.0010800.0094999030
2014-05-0210800.0010860.0010660.0010660.0026279700
2014-05-0111290.0011290.0010800.0010800.00961048160
2014-04-3011250.0011310.0010850.0011170.0082907280
2014-04-2811270.0011570.0011200.0011400.0087984080
2014-04-2511420.0011570.0011410.0011570.0019217180
2014-04-2411400.0011740.0011400.0011650.0061703630
2014-04-2311480.0011790.0011450.0011700.0034393590
2014-04-2211810.0011830.0011410.0011670.001381590680
2014-04-2111500.0011870.0011460.0011800.0045522810
2014-04-1811390.0011600.0011360.0011500.001341532980
2014-04-1711620.0011640.0011280.0011540.001031173720
2014-04-1611690.0011850.0011210.0011800.001431655690
2014-04-1510950.0012000.0010950.0011600.005035822960
2014-04-1410540.0011740.0010300.0010350.002783066360
2014-04-1111760.0011760.0010320.0010900.005285925680
2014-04-1012070.0012450.0011660.0012200.004365207350
2014-04-0912940.0012940.0011880.0012050.004024852250
2014-04-0812100.0013500.0012100.0012680.006678567140
2014-04-0713600.0013600.0011800.0011800.007609823800
2014-04-0411430.0013290.0011430.0012890.0097312444130
2014-04-0310300.0012970.0010300.0011730.00125014806370
2014-04-0210000.0010300.0010000.0010300.001301320480
2014-04-0110000.0010380.009980.0010010.001781783000
2014-03-3110250.0010250.009990.0010000.0087877370
2014-03-2810170.0010170.009900.0010000.0066662780
2014-03-2710360.0010360.009900.0010000.0051510940
2014-03-2610450.0010450.0010030.0010120.0041419670
2014-03-2510180.0010450.0010000.0010260.0057578240
2014-03-2410480.0010500.0010200.0010260.0054561550
2014-03-2010300.0010300.009980.0010090.0077778340
2014-03-1910620.0010750.0010550.0010580.0042446100

   ※ 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。 

s7db.com Twitter Blog