[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 前場後場 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 
2015-03-25後場17560.0017570.0017530.0017550.001793141880
2015-03-25前場17510.0017690.0017510.0017560.001542703320
2015-03-24後場17510.0017700.0017500.0017700.0064711426010
2015-03-24前場17500.0017580.0017500.0017580.002464309430
2015-03-23後場17520.0017530.0017500.0017500.0027472640
2015-03-23前場17460.0017510.0017450.0017500.005609796890
2015-03-20後場17430.0017460.0017430.0017440.001152006220
2015-03-20前場17380.0017440.0017370.0017430.001352349270
2015-03-19後場17410.0017450.0017410.0017440.001352353740
2015-03-19前場17350.0017420.0017350.0017410.00951653260
2015-03-18後場17360.0017370.0017330.0017370.002053557000
2015-03-18前場17340.0017360.0017340.0017360.002584476490
2015-03-17後場17330.0017330.0017320.0017320.00671160750
2015-03-17前場17350.0017350.0017320.0017320.001232131750
2015-03-16後場17340.0017350.0017340.0017340.001031786100
2015-03-16前場17310.0017350.0017310.0017320.00721247610
2015-03-13後場17340.0017340.0017320.0017320.0048831720
2015-03-13前場17350.0017350.0017310.0017310.00691196480
2015-03-12後場17300.0017350.0017290.0017310.001001731250
2015-03-12前場17200.0017290.0017200.0017290.002454217040
2015-03-11後場17310.0017310.0017290.0017310.00911574960
2015-03-11前場17310.0017310.0017210.0017280.00871505340
2015-03-10後場17300.0017310.0017300.0017310.0044761330
2015-03-10前場17300.0017310.0017290.0017300.00971678010
2015-03-09後場17300.0017350.0017280.0017280.002003460070
2015-03-09前場17300.0017390.0017300.0017320.00921595180
2015-03-06後場17220.0017300.0017220.0017270.00611053950
2015-03-06前場17270.0017270.0017160.0017210.001913292920
2015-03-05後場17270.0017300.0017260.0017260.0039673670
2015-03-05前場17210.0017260.0017210.0017260.001582722860
2015-03-04後場17150.0017240.0017150.0017200.00671150170
2015-03-04前場17180.0017210.0017100.0017180.003015167410
2015-03-03後場17230.0017300.0017230.0017270.00901552420
2015-03-03前場17380.0017400.0017000.0017210.001722964290
2015-03-02後場17360.0017360.0017310.0017310.008138750
2015-03-02前場17400.0017400.0017310.0017360.0043747980
2015-02-27後場17350.0017350.0017310.0017310.0020346600
2015-02-27前場17350.0017350.0017350.0017350.00352050
2015-02-26後場17300.0017340.0017300.0017340.001552682300
2015-02-26前場17300.0017300.0017280.0017280.0016276680
2015-02-25後場17320.0017340.0017280.0017300.0032553750
2015-02-25前場17300.0017330.0017300.0017300.001652855760
2015-02-24後場17260.0017290.0017260.0017290.0054932510
2015-02-24前場17270.0017270.0017240.0017240.00586280
2015-02-23後場17190.0017240.0017190.0017240.007120630
2015-02-23前場17290.0017290.0017150.0017210.0031533060
2015-02-20後場17240.0017280.0017240.0017280.0011189870
2015-02-20前場17250.0017300.0017240.0017250.0050863540
2015-02-19後場17250.0017250.0017250.0017250.00586250
2015-02-19前場17210.0017290.0017210.0017290.0039673690
2015-02-18後場17210.0017240.0017210.0017210.0020344480
2015-02-18前場17200.0017200.0017200.0017200.00351600
2015-02-17後場17200.0017240.0017200.0017240.0037637390
2015-02-17前場17200.0017220.0017170.0017170.00591014720
2015-02-16後場17140.0017170.0017140.0017160.0033566090
2015-02-16前場17150.0017200.0017150.0017150.0040686370
2015-02-13後場17170.0017180.0017120.0017150.001412418660
2015-02-13前場17160.0017170.0017150.0017160.00721235520
2015-02-12後場17160.0017250.0017140.0017150.00631081910
2015-02-12前場17130.0017200.0017100.0017200.00681164800
2015-02-10後場17250.0017300.0017230.0017230.0085114683710
2015-02-10前場17130.0017150.0017130.0017150.0051873870
2015-02-09後場17120.0017160.0017120.0017120.001512587000
2015-02-09前場17150.0017170.0017030.0017130.004988524400
2015-02-06後場17110.0017230.0017100.0017120.002714642110
2015-02-06前場17130.0017200.0017100.0017100.001833136850
2015-02-05後場17130.0017200.0017130.0017130.0052892550
2015-02-05前場17160.0017300.0017100.0017120.00941610910
2015-02-04後場17150.0017250.0017130.0017250.0049841350
2015-02-04前場17200.0017200.0017120.0017120.0010171610
2015-02-03後場17120.0017200.0017120.0017170.0024412350
2015-02-03前場17200.0017200.0017100.0017100.0047808020
2015-02-02後場17200.0017200.0017110.0017190.0053908130
2015-02-02前場17110.0017200.0017110.0017200.001572691080
2015-01-30後場17150.0017190.0017110.0017190.0026446610
2015-01-30前場17100.0017150.0017060.0017150.001262154500
2015-01-29後場17030.0017200.0017030.0017200.0027461510
2015-01-29前場17100.0017200.0017100.0017200.002484252890
2015-01-28後場00
2015-01-28前場17010.0017080.0017010.0017080.001522585600
2015-01-27後場17070.0017070.0017070.0017070.00117070
2015-01-27前場17000.0017100.0017000.0017040.001973349940
2015-01-26後場17000.0017100.0017000.0017050.0035595200
2015-01-26前場16760.0017000.0016760.0017000.001051771740
2015-01-23後場16860.0016900.0016800.0016900.006101250
2015-01-23前場16860.0016860.0016800.0016860.00641078410
2015-01-22後場16580.0016580.0016580.0016580.0014232120
2015-01-22前場16510.0016520.0016510.0016520.0021346910
2015-01-21後場16500.0016500.0016500.0016500.0033544500
2015-01-21前場16510.0016600.0016500.0016500.002373915120
2015-01-20後場16610.0016620.0016500.0016500.0054892900
2015-01-20前場16500.0016600.0016500.0016530.001532533810
2015-01-19後場16670.0016780.0016610.0016610.001592646670
2015-01-19前場16770.0016770.0016700.0016700.0021351430
2015-01-16後場16730.0016780.0016700.0016750.0051853340
2015-01-16前場16800.0016800.0016770.0016790.0051856370
2015-01-15後場16780.0016780.0016760.0016770.009150970
2015-01-15前場16800.0016800.0016720.0016740.00891493910
2015-01-14後場16790.0016800.0016790.0016800.00467190
2015-01-14前場16820.0016840.0016790.0016790.00641076720
2015-01-13後場16730.0016800.0016730.0016800.0027452760
2015-01-13前場16750.0016750.0016720.0016730.0053887080
2015-01-09後場16740.0016750.0016700.0016750.0027451290
2015-01-09前場16840.0016840.0016690.0016690.001071796890
2015-01-08後場16680.0016740.0016570.0016700.00621034410
2015-01-08前場16620.0016700.0016570.0016700.001482468130
2015-01-07後場16500.0016570.0016500.0016550.0026429670
2015-01-07前場16440.0016570.0016440.0016460.0013214300
2015-01-06後場16480.0016480.0016430.0016430.0026427430
2015-01-06前場16390.0016430.0016390.0016430.001552542260
2015-01-05後場16450.0016480.0016410.0016480.0040657140
2015-01-05前場16410.0016500.0016410.0016500.00671100570
2014-12-30後場16350.0016450.0016350.0016440.0052850560
2014-12-30前場16320.0016350.0016300.0016350.00831354240
2014-12-29後場16400.0016400.0016350.0016380.0035573500
2014-12-29前場16300.0016400.0016300.0016400.0025408400
2014-12-26後場16260.0016300.0016250.0016280.0058944160
2014-12-26前場16250.0016280.0016250.0016260.0033536520
2014-12-25後場16180.0016250.0016150.0016250.00681102750
2014-12-25前場16180.0016200.0016130.0016180.0034548930
2014-12-24後場16140.0016180.0016110.0016120.00701129070
2014-12-24前場16140.0016170.0016120.0016130.00711145760
2014-12-22後場16140.0016150.0016130.0016130.0027435590
2014-12-22前場16110.0016180.0016110.0016120.001412271750
2014-12-19後場16150.0016160.0016150.0016150.0012193820
2014-12-19前場16100.0016160.0016100.0016110.001071723800
2014-12-18後場16010.0016100.0016000.0016100.0032512820
2014-12-18前場16060.0016100.0016000.0016100.00761217000
2014-12-17後場16000.0016060.0016000.0016060.00841344200
2014-12-17前場16010.0016010.0016000.0016010.0054864100
2014-12-16後場16100.0016150.0016000.0016000.00651043410
2014-12-16前場16010.0016240.0015970.0016000.001292075580
2014-12-15後場15950.0016080.0015950.0016080.0013208530
2014-12-15前場15940.0015990.0015940.0015990.0039623400
2014-12-12後場16000.0016000.0015860.0015980.001372181880
2014-12-12前場16050.0016100.0016050.0016100.0041659060
2014-12-11後場15930.0016100.0015800.0015970.002994738180
2014-12-11前場15910.0016010.0015900.0015930.0040637560
2014-12-10後場15890.0015950.0015850.0015950.0046729710
2014-12-10前場15880.0016000.0015830.0015850.001622567940
2014-12-09後場15860.0015960.0015830.0015840.0060951210
2014-12-09前場16250.0016400.0015840.0016040.002103368510
2014-12-08後場15910.0015950.0015830.0015850.004196648880
2014-12-08前場16000.0016000.0015880.0015910.005408608470
2014-12-05後場16100.0016100.0015980.0016060.0053850090
2014-12-05前場16200.0016200.0015980.0016100.0019305600
2014-12-04後場16000.0016200.0016000.0016200.0014226000
2014-12-04前場16190.0016290.0015810.0016000.0074812009760
2014-12-03後場16180.0016210.0016180.0016200.0039631160
2014-12-03前場16220.0016230.0016180.0016210.001412285120
2014-12-02後場16240.0016300.0016220.0016250.00651056540
2014-12-02前場16210.0016300.0016200.0016200.0056907740
2014-12-01後場16270.0016300.0016150.0016200.003986449590
2014-12-01前場16360.0016390.0016200.0016290.002694383110
2014-11-28後場16400.0016450.0016310.0016310.005929696530
2014-11-28前場16670.0016670.0016300.0016400.0081213413310
2014-11-27後場16890.0016890.0016640.0016750.0078313103300
2014-11-27前場16050.0016970.0016050.0016930.00155825971340
2014-11-26後場15470.0015980.0015200.0015790.002533931950
2014-11-26前場15150.0015400.0015130.0015160.001852814130
2014-11-25後場15600.0015680.0015510.0015540.001782774750
2014-11-25前場15500.0015830.0015300.0015600.004326706850
2014-11-21後場15170.0015430.0015150.0015300.001121703990
2014-11-21前場14710.0015430.0014700.0015160.002573878880
2014-11-20後場14700.0014870.0014700.0014800.0043633580
2014-11-20前場14380.0014790.0014380.0014680.0063917390
2014-11-19後場14430.0014540.0014400.0014500.0028405110
2014-11-19前場14330.0014500.0014330.0014500.00851226140
2014-11-18後場14350.0014500.0014350.0014500.0042605110
2014-11-18前場14300.0014410.0014300.0014320.0017243350
2014-11-17後場14250.0014470.0014230.0014470.00841205290
2014-11-17前場14370.0014500.0014220.0014430.00951356130
2014-11-14後場14790.0014800.0014370.0014370.002413491510
2014-11-14前場14920.0015000.0014510.0014780.001872775620
2014-11-13後場14530.0014900.0014500.0014900.001562291060
2014-11-13前場14550.0014700.0014210.0014530.001402032290
2014-11-12後場14220.0014480.0014160.0014410.001291849480
2014-11-12前場14130.0014220.0014070.0014190.001081526350
2014-11-11後場14150.0014300.0014100.0014210.0063894740
2014-11-11前場14050.0014190.0014000.0014140.001231727680
2014-11-10後場14100.0014200.0014000.0014070.003575042720
2014-11-10前場14170.0014280.0014000.0014170.002833991530
2014-11-07後場14210.0014360.0014180.0014300.001101568070
2014-11-07前場14500.0014500.0014160.0014190.001171667040
2014-11-06後場14450.0014510.0014290.0014450.001211747960
2014-11-06前場14400.0014800.0014120.0014250.003144510000
2014-11-05後場14600.0014990.0014490.0014820.002193231990
2014-11-05前場14030.0014700.0014000.0014700.004025666770
2014-11-04後場14460.0014690.0014090.0014500.00103014854300
2014-11-04前場15100.0015100.0013870.0014460.00116916977520
2014-10-31後場16000.0016150.0015600.0015750.00243638926200
2014-10-31前場16150.0016150.0015500.0015520.00607397610470
2014-10-30後場13150.0013150.0013150.0013150.004856377750
2014-10-30前場00
2014-10-29後場10150.0010150.0010150.0010150.0020203000
2014-10-29前場10150.0010150.0010150.0010150.00110150
2014-10-28後場10200.0010250.0010150.0010150.001131150120
2014-10-28前場10060.0010200.0010060.0010200.00330320
2014-10-27後場9950.0010250.009950.0010250.0086871240
2014-10-27前場10010.0010010.009810.009900.0012118240
2014-10-24後場9850.0010100.009850.0010100.0055547980
2014-10-24前場10100.0010100.009830.009830.0053531530
2014-10-23後場9950.0010080.009950.0010080.0073732780
2014-10-23前場9970.0010080.009950.009950.0034339390
2014-10-22後場9870.009920.009870.009880.0011108780
2014-10-22前場9840.0010000.009840.0010000.0017167610
2014-10-21後場9900.0010000.009900.009990.0028279490
2014-10-21前場9910.009940.009900.009900.0042416410
2014-10-20後場9920.009920.009920.009920.00329760
2014-10-20前場9760.009880.009760.009880.00878520
2014-10-17後場9640.009640.009640.009640.00328920
2014-10-17前場9700.009780.009700.009780.00877760
2014-10-16後場9700.009700.009630.009630.0011106430
2014-10-16前場9690.009700.009650.009660.00877450
2014-10-15後場9890.009890.009890.009890.0019890
2014-10-15前場9800.009800.009700.009700.00439000
2014-10-14後場9650.009950.009650.009930.0014136640
2014-10-14前場10130.0010130.009610.009610.001361327520
2014-10-10後場9840.0010170.009840.0010150.0020201040
2014-10-10前場10180.0010180.009830.009850.0025246280
2014-10-09後場9840.0010250.009720.0010250.001321317880
2014-10-09前場9750.009910.009700.009840.0091893430
2014-10-08後場9660.009770.009660.009700.0036349780
2014-10-08前場9800.009800.009700.009700.0036350750
2014-10-07後場9710.009740.009650.009740.0083804000
2014-10-07前場9720.009760.009720.009760.00768230
2014-10-06後場9700.009700.009660.009660.0068659380
2014-10-06前場9750.009760.009750.009760.0017165850
2014-10-03後場9680.009790.009630.009630.001041004190
2014-10-03前場9800.009900.009650.009650.0065634490
2014-10-02後場9900.009900.009800.009890.0060589330
2014-10-02前場9950.009950.009900.009900.0062614950
2014-10-01後場9990.009990.009910.009910.0055547600
2014-10-01前場10120.0010120.009980.009990.0027270870
2014-09-30後場10010.0010010.009950.009950.0028279730
2014-09-30前場10150.0010150.0010020.0010020.0039394330
2014-09-29後場10010.0010020.009990.0010020.0011109980
2014-09-29前場9970.0010140.009970.0010010.00880650
2014-09-26後場9990.009990.009990.009990.00549950
2014-09-26前場10000.0010150.009990.0010000.0068680160
2014-09-25後場10000.0010000.009990.009990.0080799660
2014-09-25前場10000.0010000.009990.009990.0013129910
2014-09-24後場10000.0010000.009990.009990.0049489620
2014-09-24前場9970.009990.009920.009990.0040398740
2014-09-22後場9920.009970.009920.009970.0031307680
2014-09-22前場9910.009980.009910.009980.001099320
2014-09-19後場9910.009990.009910.009910.0019189440
2014-09-19前場10140.0010140.009910.009910.0070700450
2014-09-18後場9880.009990.009880.009990.0013129250
2014-09-18前場9970.0010020.009970.009970.0040399620
2014-09-17後場9980.0010000.009620.009900.003433372940
2014-09-17前場9920.0010000.009920.009940.0044437830
2014-09-16後場9930.009970.009910.009930.001751737850
2014-09-16前場9940.009990.009940.009950.0029288920
2014-09-12後場10000.0010000.009910.009990.001141133460
2014-09-12前場9950.0010050.009900.009920.001671661160
2014-09-11後場10030.0010700.009970.0010090.003083121580
2014-09-11前場10070.0010150.0010050.0010100.0056564800
2014-09-10後場10080.0010100.0010000.0010100.0039391870
2014-09-10前場10300.0010300.0010000.0010250.001251263550
2014-09-09後場10200.0010300.0010200.0010290.0029296940
2014-09-09前場10330.0010400.0010180.0010180.0045460770
2014-09-08後場10300.0010330.0010240.0010330.0074758650
2014-09-08前場10320.0010400.0010240.0010240.0019195550
2014-09-05後場10290.0010500.0010230.0010500.0069711070
2014-09-05前場10250.0010400.0010250.0010250.0035360250
2014-09-04後場10280.0010840.0010280.0010300.001861959020
2014-09-04前場10310.0010320.0010310.0010310.00772190
2014-09-03後場10410.0010500.0010360.0010490.0060624070
2014-09-03前場10180.0010730.0010180.0010550.001651733540
2014-09-02後場10170.0010180.0010170.0010180.00550890
2014-09-02前場10130.0010300.0010130.0010300.0092934180
2014-09-01後場10290.0010290.0010290.0010290.00330870
2014-09-01前場10460.0010470.0010270.0010270.0020208870
2014-08-29後場10260.0010260.0010260.0010260.00110260
2014-08-29前場10230.0010450.0010230.0010450.0037382190
2014-08-28後場10390.0010390.0010380.0010380.00772720
2014-08-28前場10460.0010460.0010180.0010440.0027281340
2014-08-27後場10200.0010350.0010170.0010170.0023236400
2014-08-27前場10150.0010450.0010150.0010150.0050511340
2014-08-26後場10380.0010450.0010130.0010150.001331361590
2014-08-26前場10500.0010500.0010400.0010400.0022230560
2014-08-25後場10450.0010580.0010450.0010500.0018189280
2014-08-25前場10450.0010490.0010450.0010450.0011115190
2014-08-22後場00
2014-08-22前場10500.0010510.0010190.0010490.0064670230
2014-08-21後場10240.0010300.0010140.0010300.0041418730
2014-08-21前場10300.0010300.0010220.0010300.0040411450
2014-08-20後場10300.0010480.0010270.0010270.0010103040
2014-08-20前場10440.0010440.0010300.0010300.0016165360
2014-08-19後場10370.0010500.0010300.0010480.001361411630
2014-08-19前場10950.0010970.0010700.0010970.0080874600
2014-08-18後場10550.0010700.0010550.0010700.0026277690
2014-08-18前場10560.0011000.0010550.0010550.001591707500
2014-08-15後場10480.0010490.0010410.0010410.0035364730
2014-08-15前場10400.0010550.0010400.0010410.001681753150
2014-08-14後場10050.0010090.0010010.0010090.0029291530
2014-08-14前場10190.0010190.0010190.0010190.0022224180
2014-08-13後場10050.0010190.0010000.0010180.0060603220
2014-08-13前場10190.0010190.0010040.0010050.0039393090
2014-08-12後場10390.0010390.0010210.0010300.0016164420
2014-08-12前場10450.0010500.0010170.0010390.001741806680
2014-08-11後場10450.0010470.0010150.0010450.0044451460
2014-08-11前場10350.0010600.0010010.0010150.001451509950
2014-08-08後場10050.0010850.0010050.0010390.002612741520
2014-08-08前場9920.0010270.009920.0010050.0071715720
2014-08-07後場10010.0010020.0010010.0010020.00220030
2014-08-07前場10100.0010100.0010010.0010010.00330210
2014-08-06後場10100.0010100.0010100.0010100.0010101000
2014-08-06前場10160.0010160.009960.009970.0028282180
2014-08-05後場10170.0010290.0010170.0010290.0012122220
2014-08-05前場10300.0010400.0010160.0010160.0049504410
2014-08-04後場10300.0010350.0010140.0010140.0031319720
2014-08-04前場10050.0010350.0010010.0010120.0060605880
2014-08-01後場10050.0010100.0010040.0010050.0059592760
2014-08-01前場10000.0010100.009950.0010050.0085853170
2014-07-31後場10040.0010040.009950.009960.0069688720
2014-07-31前場10010.0010060.0010010.0010060.00880340
2014-07-30後場9930.0010120.009930.0010000.0041410490
2014-07-30前場10010.0010010.009920.009920.0078777770
2014-07-29後場10150.0010150.0010000.0010010.0088884940
2014-07-29前場10030.0010130.0010030.0010040.0011110660
2014-07-28後場10100.0010100.0010020.0010030.0083834870
2014-07-28前場10110.0010120.0010110.0010110.00880890
2014-07-25後場10080.0010150.0010070.0010150.0021211690
2014-07-25前場10100.0010170.0010070.0010170.001391403890
2014-07-24後場10180.0010190.0010010.0010190.0024243960
2014-07-24前場10200.0010200.009920.0010070.001711713490
2014-07-23後場10230.0010240.0010130.0010240.0074756510
2014-07-23前場10070.0010240.0010050.0010100.0034344120
2014-07-22後場10130.0010170.0010060.0010060.0018181860
2014-07-22前場10230.0010230.0010140.0010190.00991750
2014-07-18後場10190.0010200.0010120.0010120.00991680
2014-07-18前場10160.0010160.0010100.0010150.0012121390
2014-07-17後場10110.0010210.0010100.0010200.0016162360
2014-07-17前場10250.0010280.0010050.0010100.0071717410
2014-07-16後場10050.0010270.0010000.0010240.0087878960
2014-07-16前場10270.0010270.0010210.0010210.00992310
2014-07-15後場10300.0010300.0010200.0010270.0018184480
2014-07-15前場10200.0010290.0010180.0010290.0035358710
2014-07-14後場10210.0010250.0010200.0010250.0013132780
2014-07-14前場10260.0010300.0010200.0010210.0016164020
2014-07-11後場10180.0010300.0010180.0010210.0015153800
2014-07-11前場10280.0010290.0010170.0010190.0045459190
2014-07-10後場10250.0010250.0010200.0010210.0013133020
2014-07-10前場10280.0010350.0010170.0010200.001251277830
2014-07-09後場10210.0010260.0010200.0010200.0071725050
2014-07-09前場10300.0010330.0010220.0010220.0052533940
2014-07-08後場10260.0010320.0010220.0010220.0030306850
2014-07-08前場10260.0010290.0010240.0010240.0031317880
2014-07-07後場10400.0010450.0010300.0010300.0014145860
2014-07-07前場10490.0010490.0010320.0010350.0043448110
2014-07-04後場10300.0010320.0010210.0010320.00771830
2014-07-04前場10290.0010300.0010230.0010300.0021215810
2014-07-03後場10210.0010210.0010190.0010200.0018183530
2014-07-03前場10200.0010200.0010170.0010190.001441468320
2014-07-02後場10320.0010350.0010200.0010200.001021044370
2014-07-02前場10300.0010390.0010300.0010320.0024248600
2014-07-01後場10300.0010400.0010250.0010260.001221262350
2014-07-01前場10440.0010440.0010250.0010250.0060618620
2014-06-30後場10340.0010340.0010250.0010250.0053545300
2014-06-30前場10200.0010400.0010200.0010380.0027276750
2014-06-27後場10390.0010390.0010300.0010320.0058598070
2014-06-27前場10400.0010490.0010390.0010390.0013135280
2014-06-26後場10410.0010490.0010320.0010390.0029300560
2014-06-26前場10500.0010500.0010320.0010340.0049511370
2014-06-25後場10560.0010570.0010550.0010550.0018190070
2014-06-25前場10570.0010600.0010560.0010560.0080846260
2014-06-24後場10610.0010710.0010570.0010600.0090954490
2014-06-24前場10650.0010730.0010560.0010600.0066701720
2014-06-23後場10840.0010840.0010630.0010650.0038407000
2014-06-23前場10750.0010850.0010750.0010810.0011119110
2014-06-20後場10870.0010870.0010710.0010850.0052562210
2014-06-20前場11000.0011170.0010780.0011000.0089982100
2014-06-19後場10950.0011000.0010600.0010800.001241327910
2014-06-19前場11020.0011020.0010600.0010950.001331430770
2014-06-18後場11000.0011000.0010900.0011000.0030327870
2014-06-18前場11260.0011260.0010970.0011000.00555240
2014-06-17後場11200.0011200.0010960.0010960.0029322360
2014-06-17前場11400.0011400.0011060.0011400.0037418840
2014-06-16後場11500.0011500.0010910.0011450.0042472400
2014-06-16前場11100.0011780.0011100.0011600.0075867630
2014-06-13後場10950.0011100.0010940.0011100.0015164960
2014-06-13前場11140.0011140.0011000.0011000.0032352650
2014-06-12後場10860.0011170.0010860.0011170.0023254220
2014-06-12前場10900.0011000.0010830.0011000.0029316170
2014-06-11後場11040.0011280.0010820.0011040.0031342710
2014-06-11前場10810.0011300.0010800.0011100.001131256300
2014-06-10後場10810.0011000.0010800.0010940.0036391480
2014-06-10前場11100.0011100.0010810.0010810.0050544600
2014-06-09後場11020.0011020.0010860.0011000.00776450
2014-06-09前場10800.0011200.0010800.0011100.001471638970
2014-06-06後場10810.0010900.0010710.0010720.0056604890
2014-06-06前場10900.0011190.0010900.0010900.0019208440
2014-06-05後場11000.0011000.0010860.0010860.0015163120
2014-06-05前場11180.0011210.0010810.0011000.001351481660
2014-06-04後場11170.0011690.0011170.0011180.0077881100
2014-06-04前場11590.0012100.0011100.0011170.005926867880
2014-06-03後場11010.0011250.0011010.0011100.0041455610
2014-06-03前場11150.0011400.0010800.0010930.00931036560
2014-06-02後場11690.0011750.0011150.0011150.0056652180
2014-06-02前場11000.0011800.0011000.0011650.002673058270
2014-05-30後場10550.0010800.0010550.0010800.001121202190
2014-05-30前場10500.0010500.0010470.0010470.0027282850
2014-05-29後場10600.0010690.0010450.0010490.0020210170
2014-05-29前場10700.0010800.0010300.0010600.0062658870
2014-05-28後場10700.0010700.0010600.0010690.0046491370
2014-05-28前場10340.0010490.0010300.0010490.00993350
2014-05-27後場10500.0010690.0010350.0010380.0033346280
2014-05-27前場10200.0010700.0010200.0010490.0077802480
2014-05-26後場10000.0010180.0010000.0010180.0026264230
2014-05-26前場10100.0010200.009940.009940.0069696120
2014-05-23後場9840.0010090.009840.0010080.0033328100
2014-05-23前場10090.0010090.0010080.0010080.00770620
2014-05-22後場9800.0010100.009800.0010090.0027268530
2014-05-22前場10100.0010100.009800.009800.0075745370
2014-05-21後場9810.009890.009760.009890.0029285420
2014-05-21前場9850.009900.009840.009840.0033325840
2014-05-20後場9960.0010090.009930.009930.0027269280
2014-05-20前場10100.0010200.009960.009960.0029291390
2014-05-19後場10160.0010160.0010100.0010100.00550710
2014-05-19前場10150.0010260.0010150.0010250.0030305910
2014-05-16後場9980.0010080.009900.0010070.0048477470
2014-05-16前場10100.0010100.009970.009970.001421427100
2014-05-15後場10150.0010150.0010140.0010140.0015152130
2014-05-15前場10110.0010280.0010110.0010230.0015153050
2014-05-14後場10200.0010350.0010010.0010110.0070711080
2014-05-14前場10390.0010390.0010200.0010200.0054552070
2014-05-13後場10300.0010300.0010260.0010280.0033339270
2014-05-13前場10780.0010780.0010300.0010300.0058606840
2014-05-12後場10750.0010750.0010420.0010420.0015159070
2014-05-12前場10500.0010850.0010350.0010850.0021221980
2014-05-09後場10410.0010780.0010400.0010510.0032336570
2014-05-09前場10420.0010450.0010400.0010410.0024250080
2014-05-08後場10550.0010550.0010300.0010330.0045468410
2014-05-08前場10550.0010550.0010550.0010550.00110550
2014-05-07後場10990.0010990.0010500.0010800.0038414850
2014-05-07前場10580.0010620.0010300.0010620.0056584180
2014-05-02後場10790.0010800.0010660.0010660.00775240
2014-05-02前場10800.0010860.0010700.0010700.0019204460
2014-05-01後場10870.0011000.0010800.0010800.0063683570
2014-05-01前場11290.0011290.0011000.0011000.0033364590
2014-04-30後場11040.0011170.0010850.0011170.0042459170
2014-04-30前場11250.0011310.0011000.0011300.0040448110
2014-04-28後場11240.0011500.0011240.0011400.0032364010
2014-04-28前場11270.0011570.0011200.0011570.0055620070
2014-04-25後場11420.0011570.0011410.0011570.0011125820
2014-04-25前場11420.0011420.0011420.0011420.00891360
2014-04-24後場11460.0011650.0011450.0011650.0022252360
2014-04-24前場11400.0011740.0011400.0011700.0039451270
2014-04-23後場11490.0011700.0011480.0011700.0018207230
2014-04-23前場11480.0011790.0011450.0011790.0016186360
2014-04-22後場11460.0011670.0011410.0011670.0066754970
2014-04-22前場11810.0011830.0011410.0011500.0072835710
2014-04-21後場11600.0011800.0011540.0011800.0015173840
2014-04-21前場11500.0011870.0011460.0011850.0030348970
2014-04-18後場11550.0011550.0011380.0011500.0045515070
2014-04-18前場11390.0011600.0011360.0011600.00891017910
2014-04-17後場11320.0011640.0011320.0011540.0033378370
2014-04-17前場11620.0011620.0011280.0011350.0070795350
2014-04-16後場11840.0011840.0011310.0011800.0066769810
2014-04-16前場11690.0011850.0011210.0011850.0077885880
2014-04-15後場11330.0012000.0011330.0011600.003534113480
2014-04-15前場10950.0011670.0010950.0011310.001501709480
2014-04-14後場11330.0011330.0010300.0010350.001541659340
2014-04-14前場10540.0011740.0010540.0011330.001241407020
2014-04-11後場11350.0011650.0010320.0010900.003053332690
2014-04-11前場11760.0011760.0011310.0011550.002232592990
2014-04-10後場12010.0012290.0011660.0012200.003534196760
2014-04-10前場12070.0012450.0012010.0012030.00831010590
2014-04-09後場12390.0012390.0011900.0012050.001001201050
2014-04-09前場12940.0012940.0011880.0012450.003023651200
2014-04-08後場12700.0012990.0012290.0012680.001271598760
2014-04-08前場12100.0013500.0012100.0012600.005406968380
2014-04-07後場12350.0012480.0011800.0011800.001892290480
2014-04-07前場13600.0013600.0012580.0012650.005717533320
2014-04-04後場13010.0013220.0012700.0012890.003444449710
2014-04-04前場11430.0013290.0011430.0013200.006297994420
2014-04-03後場11890.0012970.0011570.0011730.007839608840
2014-04-03前場10300.0011980.0010300.0011980.004675197530
2014-04-02後場10160.0010300.0010100.0010300.0078797340
2014-04-02前場10000.0010150.0010000.0010150.0052523140
2014-04-01後場10000.0010010.009980.0010010.0018179970
2014-04-01前場10000.0010380.009990.0010000.001601603030
2014-03-31後場10020.0010150.009990.0010000.0056562040
2014-03-31前場10250.0010250.0010010.0010010.0031315330
2014-03-28後場10000.0010140.009980.0010000.0030301560
2014-03-28前場10170.0010170.009900.0010130.0036361220
2014-03-27後場9910.0010000.009910.0010000.0012119510
2014-03-27前場10360.0010360.009900.009910.0039391430
2014-03-26後場10040.0010340.0010040.0010120.0022222370
2014-03-26前場10450.0010450.0010030.0010030.0019197300
2014-03-25後場10150.0010260.0010000.0010260.0036362900
2014-03-25前場10180.0010450.0010000.0010450.0021215340
2014-03-24後場10490.0010490.0010250.0010260.0019195610
2014-03-24前場10480.0010500.0010200.0010450.0035365940
2014-03-20後場10100.0010250.009980.0010090.0051511700
2014-03-20前場10300.0010300.0010100.0010100.0026266640
2014-03-19後場10600.0010600.0010550.0010580.0023243720
2014-03-19前場10620.0010750.0010620.0010620.0019202380

   ※ 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