[3832 JQグロース] T&CHD 日足 時系列データ

[3832 JQグロース] T&CHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1225800.0027690.0025670.0027690.0077620718780
2013-07-1125730.0026990.0025730.0026270.0081721360130
2013-07-1027720.0027850.0026300.0027730.0076420749120
2013-07-0928500.0029500.0026940.0028000.00167847013400
2013-07-0829360.0032500.0028700.0029010.00251674988040
2013-07-0531350.0032400.0028500.0031400.003760114022590
2013-07-0442400.0044000.0030500.0032050.008732314691350
2013-07-0336100.0037500.0035150.0037500.00272399018400
2013-07-0230500.0030500.0030500.0030500.002808540000
2013-07-0123700.0025500.0023500.0025500.00260863906440
2013-06-2817770.0020500.0017500.0020500.00202839243780
2013-06-2715800.0016700.0015030.0016500.0094815003690
2013-06-2618010.0018700.0015430.0015800.0098416914000
2013-06-2520610.0021470.0017800.0018800.00156329567920
2013-06-2422680.0023300.0021500.0021500.004429843700
2013-06-2123690.0023690.0020500.0021940.0080817711050
2013-06-2025000.0025150.0023600.0023800.003588719430
2013-06-1926060.0027500.0024010.0024110.0065516588330
2013-06-1827900.0029000.0026000.0026000.0048412960000
2013-06-1726050.0027330.0026050.0026900.0039110430070
2013-06-1428700.0029390.0026450.0027550.00162945750350
2013-06-1325000.0032000.0025000.0030100.003479103708160
2013-06-1225020.0027300.0025020.0027000.0062615949650
2013-06-1126600.0028800.0026100.0027000.00132435701380
2013-06-1029600.0030950.0027400.0029600.00116933921620
2013-06-0726760.0031300.0025010.0026100.00357299154260
2013-06-0633600.0038300.0025000.0026760.003807121305400
2013-06-0536850.0036850.0031750.0032000.00135846125750
2013-06-0437800.0039500.0032500.0034050.00235181618400
2013-06-0341300.0041500.0036950.0038900.00166265548200
2013-05-3141700.0046500.0040200.0042500.00205290107050
2013-05-3042900.0047600.0040100.0041350.002901126242850
2013-05-2945750.0046550.0042050.0042250.004455198641350
2013-05-2840050.0047150.0039500.0047150.003501158295750
2013-05-2743350.0043400.0038000.0040150.00217088688350
2013-05-2448000.0050500.0037850.0042900.004843212892000
2013-05-2352500.0062500.0044500.0044500.009181495893850
2013-05-2253600.0062700.0050200.0054500.009566528236500
2013-05-2168000.0068500.0056600.0056600.0010474641701200
2013-05-2071600.00106900.0071600.0071600.00145581168094000
2013-05-17101600.00101600.00101600.00101600.0048449174400
2013-05-1686600.0086600.0086600.0086600.0013111344600
2013-05-1571600.0071600.0071600.0071600.0014810596800
2013-05-1461600.0061600.0061600.0061600.00146290059200
2013-05-1351600.0051600.0051600.0051600.0059730805200
2013-05-1044550.0044550.0040500.0044550.002794122195750
2013-05-0937550.0037550.0035550.0037550.003591134266400
2013-05-0830550.0030550.0030550.0030550.0055216863600
2013-05-0725510.0025510.0025510.0025510.002376045870
2013-05-0220510.0020510.0019400.0020510.00434588838560
2013-05-0116510.0016510.0016510.0016510.001802971800
2013-04-3013510.0013510.0013510.0013510.001231661730
2013-04-2610500.0010510.009900.0010510.00132513845680
2013-04-258990.009010.008780.009010.0010279228360
2013-04-247900.008740.007400.007510.0010288207930
2013-04-237540.008130.007540.007630.0012159453580
2013-04-227840.008040.007250.007840.00232517706820
2013-04-1910570.0010570.007900.008140.00595754839180
2013-04-189070.009070.009070.009070.005665133620
2013-04-177570.007570.007520.007570.00177813459360
2013-04-166570.006570.006570.006570.005573659490
2013-04-155150.005570.004900.005570.008444446030
2013-04-125190.005500.004845.004865.005502862315
2013-04-114820.005150.004710.005000.004352148650
2013-04-104800.004840.004650.004685.00132628155
2013-04-094790.004850.004600.004650.00140661270
2013-04-084540.005000.004540.004720.002791312855
2013-04-054600.004600.004450.004540.00140630940
2013-04-044520.004655.004490.004630.00199909845
2013-04-034575.004690.004490.004690.003381543090
2013-04-024600.004730.004570.004700.0065300580
2013-04-014955.004955.004800.004800.00138672365
2013-03-295090.005090.004940.005000.0088442440
2013-03-284920.005100.004920.004940.0067331645
2013-03-275080.005230.004960.005050.008094070775
2013-03-265570.005660.005000.005150.006593396100
2013-03-255520.005670.004965.005670.007784009375
2013-03-225210.006080.004725.005480.0014277592685
2013-03-214600.005400.004425.005390.0012736507910
2013-03-194565.004700.004395.004700.00157705675
2013-03-184510.004710.004510.004570.0085383750
2013-03-154800.004900.004635.004720.0090426020
2013-03-144790.004830.004600.004830.00187867120
2013-03-134720.004765.004695.004765.001256555
2013-03-124830.004850.004635.004700.00122579675
2013-03-114920.005000.004840.004840.003191567155
2013-03-085340.005520.004980.004990.004682415865
2013-03-075000.005350.004805.005340.005982996350
2013-03-064695.004730.004630.004695.002198590
2013-03-054530.004695.004500.004695.0095433565
2013-03-044595.004630.004510.004535.00110502275
2013-03-014570.004685.004550.004685.00191875110
2013-02-284650.004835.004600.004815.0065306820
2013-02-274540.004850.004535.004705.0067316300
2013-02-264695.004995.004505.004640.003341582390
2013-02-254560.004670.004560.004565.0032146230
2013-02-224460.004585.004440.004560.0067299260
2013-02-214430.004790.004400.004460.0067301220
2013-02-204390.004500.004390.004500.0069308795
2013-02-194600.004600.004335.004430.0053234850
2013-02-184380.004670.004350.004490.00116512905
2013-02-154635.004635.004450.004520.00144653910
2013-02-144800.004800.004610.004780.0081377140
2013-02-134940.004940.004770.004770.0054260905
2013-02-124805.004880.004760.004850.0051244735
2013-02-084965.004970.004810.004810.0042205800
2013-02-075000.005000.004810.004910.00171844410
2013-02-064805.005000.004800.004965.00202983120
2013-02-055030.005050.004900.004900.0090449165
2013-02-044990.005050.004870.005030.0077383575
2013-02-014850.004850.004755.004825.00157751860
2013-01-315180.005180.004755.004850.00115564680
2013-01-304950.005200.004705.005050.004522245820
2013-01-294660.005280.004660.005000.004172107795
2013-01-284765.004765.004540.004675.00208959420
2013-01-254650.004740.004520.004720.00170792780
2013-01-244600.004685.004400.004600.002721233295
2013-01-234700.004740.004550.004740.00116533810
2013-01-224870.004870.004535.004650.006703153440
2013-01-215320.005330.004730.004800.006993433885
2013-01-185270.006150.004920.004980.00330518895810
2013-01-174590.005170.004590.005170.0010795421850
2013-01-164385.004590.004385.004470.00188839180
2013-01-154350.004400.004255.004385.004862111025
2013-01-114445.004580.004350.004355.0091403860
2013-01-104480.004500.004330.004440.002301007970
2013-01-094450.004770.004320.004500.0014026227470
2013-01-084290.004345.004200.004255.002431027495
2013-01-074320.004360.004200.004360.00189808730
2013-01-044305.004385.004270.004340.00227980675
2012-12-284450.004450.004150.004250.004291827220
2012-12-274460.004615.004100.004450.004041770400
2012-12-264370.004740.004370.004625.00209957320
2012-12-254715.004800.004015.004400.0021198973815
2012-12-215290.005290.004660.004715.009204541115
2012-12-205270.005380.005270.005270.00125662990
2012-12-195400.005450.005270.005270.001981056480
2012-12-185400.005600.005360.005420.002131162950
2012-12-175270.005440.005270.005400.0039206560
2012-12-145480.005480.005260.005360.0026139680
2012-12-135380.005490.005260.005490.0086466920
2012-12-125240.005400.005180.005400.00145763200
2012-12-115380.005380.005180.005340.0045236390
2012-12-105400.005500.005240.005420.00141749290
2012-12-075470.005580.005370.005540.0073401000
2012-12-065400.005400.005300.005370.0058310340
2012-12-055430.005790.005250.005400.003441887710
2012-12-045370.005500.005310.005350.0023123780
2012-12-035690.005780.005180.005640.003752033760
2012-11-305130.006160.005130.005550.0013787966200
2012-11-295110.005200.005070.005160.0098507950
2012-11-285150.005150.005100.005100.0099506180
2012-11-275270.005280.005160.005250.0088459090
2012-11-265130.005370.005050.005370.00109569300
2012-11-225120.005270.005100.005210.0069357620
2012-11-215120.005260.005060.005100.002471266490
2012-11-205700.005790.005360.005360.0071390780
2012-11-195170.005670.005110.005670.0088468580
2012-11-165190.005200.005110.005200.0020103740
2012-11-155150.005290.005060.005290.0046239910
2012-11-145150.005320.005150.005310.0026137170
2012-11-135240.005320.005150.005320.0030156950
2012-11-125500.005500.005230.005250.0046246660
2012-11-095690.005700.005300.005300.002671460910
2012-11-085390.005800.005310.005700.001831022270
2012-11-075140.005450.005060.005420.00138724430
2012-11-065290.005290.005120.005150.00157814610
2012-11-055450.005450.005010.005380.002391236250
2012-11-025290.005470.005240.005470.00165881170
2012-11-015800.005800.005350.005490.006313454860
2012-10-316540.006650.005830.005830.00234414436660
2012-10-305420.006340.005200.006340.00248414889130
2012-10-295200.005450.005040.005340.003341786820
2012-10-265000.005400.004980.005200.002081089205
2012-10-254890.005300.004890.005090.005782944225
2012-10-244830.004935.004800.004805.003071485565
2012-10-234930.004930.004785.004900.0074359565
2012-10-224700.005000.004700.004900.002401147930
2012-10-194855.005000.004730.004840.00108525045
2012-10-184940.004970.004760.004915.00195944790
2012-10-175100.005160.004905.004990.003111551100
2012-10-165350.005400.005050.005170.00169885910
2012-10-155300.005350.005020.005050.00136693520
2012-10-125010.005480.005000.005200.008334368010
2012-10-115060.005240.004900.004900.006633304915
2012-10-104815.005590.004610.005250.00190210126590
2012-10-095200.005300.004825.004885.004492222540
2012-10-055970.006400.005000.005200.00278815965630
2012-10-044980.005470.004980.005470.008934794250
2012-10-034655.004770.004635.004770.002511174545
2012-10-025020.005070.004770.004770.004672289795
2012-10-015530.005540.005010.005130.009274777000
2012-09-287430.007430.005430.005430.00498833817790
2012-09-275530.006430.005460.006430.0014719274580
2012-09-264560.005430.004515.005430.00195610330770
2012-09-254785.004950.004440.004800.006252895080
2012-09-245040.005650.004925.004925.00261613438115
2012-09-215540.005540.005380.005540.0016639206790
2012-09-204315.004840.004300.004840.004472069225
2012-09-194130.004330.003920.004140.005242160725
2012-09-184350.004410.004160.004200.00150634475
2012-09-144415.004585.004290.004290.00167738835
2012-09-134550.004550.004405.004470.0089395855
2012-09-124540.004685.004500.004520.002731248070
2012-09-114900.004900.004510.004510.00205956830
2012-09-104900.005000.004650.004895.002781334010
2012-09-074790.004895.004610.004690.00116543175
2012-09-064900.004900.004720.004790.0096462220
2012-09-055150.005150.004805.004930.00169827105
2012-09-045190.005190.004905.005190.0064322145
2012-09-035270.005270.005000.005000.00133677970
2012-08-315280.005300.005100.005100.00151781770
2012-08-305570.005570.005100.005200.004222229090
2012-08-295400.005670.005380.005490.006123355180
2012-08-286180.006270.005700.005800.009125404070
2012-08-276710.007230.006000.006270.00371224338040
2012-08-246530.006530.006340.006530.00236115414920
2012-08-234890.005530.004805.005530.009244923385
2012-08-224780.005000.004780.004825.002731324660
2012-08-214800.004895.004670.004770.008043808300
2012-08-205220.005490.004810.004985.00210110887250
2012-08-175500.005500.005500.005500.006973833500
2012-08-164165.004800.003930.004800.0012085289720
2012-08-154820.004820.004100.004100.0013265625690
2012-08-145140.005140.004645.004800.003621708025
2012-08-134710.005260.004710.005140.007783894415
2012-08-104440.004830.004370.004570.005622510425
2012-08-095300.005300.004310.004370.00265911650985
2012-08-086150.006150.005300.005310.0015278394250
2012-08-076200.006300.006200.006300.0075465120
2012-08-066300.006400.006240.006400.0033207780
2012-08-036400.006400.006200.006400.0052327690
2012-08-026480.006770.006400.006760.0025162130
2012-08-016650.007150.006500.006780.00148993640
2012-07-316820.007000.006640.007000.00127865710
2012-07-306390.007200.006360.006620.004222900040
2012-07-276190.006240.006180.006200.00849620
2012-07-266550.006550.006130.006230.00146926750
2012-07-256310.006550.006120.006120.002981889240
2012-07-246800.006800.006080.006130.006884389210
2012-07-238510.008510.007390.007390.006885177160
2012-07-209000.009100.008700.008890.001311166420
2012-07-198900.0010590.008380.009400.007236618120
2012-07-1810180.0010300.009370.009400.002492405010
2012-07-1710500.0010500.0010300.0010480.0010104510
2012-07-1310500.0010500.0010010.0010280.001551585110
2012-07-1210500.0010500.0010100.0010500.0074761810
2012-07-1110430.0010710.0010350.0010500.0059620790
2012-07-1011250.0011250.0010350.0010550.001341403610
2012-07-0911520.0011890.0010680.0011000.001341496370

   ※ 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