[3832 JQグロース] T&Cメディカルサイエンス 日足 時系列データ

[3832 JQグロース] T&Cメディカルサイエンス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-275.007.004.005.00498590025158900
2017-03-246.006.004.004.00413900020008000
2017-03-239.0010.006.006.00435630031123700
2017-03-228.0011.008.008.00596240053990000
2017-03-2110.0011.007.008.00401910036566900
2017-03-1714.0014.0011.0012.00256990033055400
2017-03-1614.0015.0013.0014.00182570025540500
2017-03-1514.0016.0013.0013.00233000033976700
2017-03-1414.0018.0013.0015.00511900079128500
2017-03-1316.0016.0013.0014.00360890051339200
2017-03-1016.0020.0015.0016.00536830093662700
2017-03-0918.0018.0015.0015.00160590026602000
2017-03-0819.0019.0018.0018.00100600018344200
2017-03-0719.0020.0018.0019.0085460016178000
2017-03-0619.0021.0018.0020.00155660030063700
2017-03-0321.0022.0019.0019.00218100043632100
2017-03-0222.0023.0021.0021.00189570041249500
2017-03-0122.0024.0020.0024.00408840090152000
2017-02-2824.0025.0021.0022.008153700189531400
2017-02-2731.0031.0027.0028.00206920059406300
2017-02-2432.0034.0030.0031.00128250040596400
2017-02-2331.0033.0030.0031.0075570023486100
2017-02-2231.0033.0029.0031.00139530043488700
2017-02-2133.0033.0030.0031.00118760037393500
2017-02-2031.0037.0030.0032.005318600176414500
2017-02-1730.0032.0029.0029.00112550034060800
2017-02-1629.0030.0028.0029.0077580022312200
2017-02-1531.0031.0028.0030.00133290039085400
2017-02-1428.0033.0028.0029.003873300116762700
2017-02-1331.0032.0027.0028.00184770054204900
2017-02-1031.0033.0030.0031.00164830051583000
2017-02-0934.0034.0031.0031.00113650036738400
2017-02-0833.0036.0033.0034.00144110048935300
2017-02-0736.0037.0034.0034.00136200047687600
2017-02-0638.0039.0036.0036.00190920070263000
2017-02-0341.0044.0037.0038.007741300310580100
2017-02-0234.0040.0033.0037.004150400151953100
2017-02-0138.0039.0036.0036.00172870063711900
2017-01-3140.0041.0038.0039.00164340064606400
2017-01-3043.0043.0040.0040.00228610094129500
2017-01-2746.0050.0042.0043.007853400359395000
2017-01-2641.0047.0040.0041.0018238200778441800
2017-01-2561.0061.0061.0061.0025380015481800
2017-01-24112.00115.00108.00111.0052150058135000
2017-01-23104.00130.00103.00116.002113300247741400
2017-01-20115.00115.00106.00109.001167000129717300
2017-01-19125.00128.00118.00120.001017500124387500
2017-01-18127.00146.00126.00130.002015800268970500
2017-01-17155.00162.00125.00133.002970600421606600
2017-01-16125.00176.00121.00170.005620700868615000
2017-01-13137.00141.00125.00126.002313700300281900
2017-01-12148.00157.00137.00144.002320700339274000
2017-01-11121.00163.00116.00160.0073780001066376300
2017-01-10100.00117.0099.00116.002239800245446400
2017-01-0699.0099.0094.0097.0048850046916000
2017-01-05104.00104.0097.00100.0086040085747600
2017-01-0496.00117.0096.00104.005096600549396700
2016-12-3085.0095.0084.0091.0090050082405800
2016-12-2988.0088.0085.0085.0016850014573300
2016-12-2886.0092.0085.0087.0056690049836800
2016-12-2784.0086.0083.0084.0015670013233700
2016-12-2683.0086.0081.0085.0017490014607400
2016-12-2285.0086.0082.0084.0014270011954600
2016-12-2185.0088.0081.0085.0023820020072100
2016-12-2086.0086.0085.0086.001056009025500
2016-12-1986.0086.0085.0086.0019060016320800
2016-12-1686.0094.0083.0087.0079170068714500
2016-12-1582.00106.0082.0088.004459300428388900
2016-12-1479.0081.0076.0078.0018740014729500
2016-12-1377.0082.0075.0080.0033760026520300
2016-12-1275.0078.0074.0076.0036400027576900
2016-12-0979.0080.0073.0075.0030960023743400
2016-12-0883.0083.0077.0078.0038210030318600
2016-12-0785.0085.0080.0083.0022400018403400
2016-12-0678.0088.0078.0084.0062780051539500
2016-12-0593.0093.0090.0093.0020860019074700
2016-12-0294.0094.0089.0091.0042010038373300
2016-12-0198.00100.0093.0095.0063660060720300
2016-11-3096.00105.0090.0094.001948800186725900
2016-11-2990.00112.0090.0092.003455700344599200
2016-11-2887.0092.0086.0089.001596400141081900
2016-11-25106.00125.0097.0099.005657400631957000
2016-11-2471.0096.0071.0096.002866300260555400
2016-11-2265.0075.0061.0066.0086950060255300
2016-11-2168.0068.0059.0064.0050910032517100
2016-11-1869.0070.0067.0067.001089007374000
2016-11-1768.0069.0068.0069.00772005274000
2016-11-1672.0072.0068.0069.00876006120900
2016-11-1572.0073.0069.0072.00631004511300
2016-11-1468.0073.0065.0070.0020570014096200
2016-11-1172.0073.0070.0072.0017390012370800
2016-11-1076.0077.0071.0073.0019860014524700
2016-11-0977.0079.0072.0074.0013520010173400
2016-11-0879.0080.0076.0078.001255009738800
2016-11-0778.0085.0076.0080.0025990020346200
2016-11-0482.0082.0076.0079.0021530016948100
2016-11-0286.0087.0082.0082.00889007415000
2016-11-0182.0092.0079.0084.0056410049049200
2016-10-3180.0082.0078.0079.0014540011497000
2016-10-2885.0085.0080.0081.0034900028569000
2016-10-2775.0092.0075.0081.002259300192671400
2016-10-2675.0077.0070.0071.0054060039088000
2016-10-2577.0079.0075.0077.0029390022483700
2016-10-2488.0088.0076.0079.0044570035662400
2016-10-2192.0094.0089.0090.0016740015169800
2016-10-2094.0094.0092.0092.00686006340200
2016-10-1991.0094.0090.0094.00640005920200
2016-10-1890.0093.0090.0091.00846007709900
2016-10-17100.00100.0089.0092.0022940021330400
2016-10-14101.00101.0097.00100.00361003573700
2016-10-1399.00103.0099.00103.00921009248400
2016-10-12100.00102.0098.00100.00922009180200
2016-10-11103.00103.0095.00100.0022170021977200
2016-10-07106.00108.00101.00102.0010650011086600
2016-10-06108.00109.00106.00108.00571006125600
2016-10-05111.00111.00108.00110.00173001884900
2016-10-04111.00113.00108.00108.00839009247300
2016-10-03114.00116.00111.00111.00426004785500
2016-09-30114.00116.00114.00114.00122001397700
2016-09-29117.00117.00114.00116.00273003135000
2016-09-28116.00118.00115.00117.00200002312600
2016-09-27118.00118.00116.00116.00137001597700
2016-09-26117.00119.00114.00117.00660007697700
2016-09-23118.00120.00118.00118.00204002428800
2016-09-21118.00121.00118.00120.00208002486700
2016-09-20123.00123.00118.00119.00259003100600
2016-09-16122.00127.00116.00120.0012490015185200
2016-09-15118.00118.00114.00116.00377004404900
2016-09-14119.00120.00118.00118.00172002035400
2016-09-13120.00120.00118.00120.00293003467800
2016-09-12119.00120.00118.00119.00183002180000
2016-09-09121.00121.00119.00119.00173002082600
2016-09-08120.00121.00118.00120.00249002977400
2016-09-07119.00121.00119.00121.0085001017200
2016-09-06118.00120.00117.00119.00120001419100
2016-09-05120.00121.00117.00118.00668007889700
2016-09-02121.00121.00119.00121.00163001959300
2016-09-01121.00121.00119.00121.00286003438800
2016-08-31121.00124.00120.00122.00546006581600
2016-08-30119.00121.00118.00119.00646007712200
2016-08-29119.00128.00118.00119.0018060022013700
2016-08-26120.00121.00119.00119.00390004662900
2016-08-25122.00122.00120.00121.00172002074200
2016-08-24120.00130.00120.00121.0020500025511500
2016-08-23119.00125.00119.00119.009210011215500
2016-08-22114.00120.00112.00119.00494005831000
2016-08-19114.00117.00113.00115.00279003211000
2016-08-18115.00117.00113.00114.00258002964500
2016-08-17119.00119.00114.00116.00547006304400
2016-08-16120.00121.00117.00118.0011870014148300
2016-08-15109.00117.00109.00117.00690007862900
2016-08-12113.00113.00107.00108.0010460011421300
2016-08-10115.00116.00112.00114.00395004494100
2016-08-09115.00115.00111.00111.00212002367200
2016-08-08117.00118.00111.00115.00699008047600
2016-08-05114.00117.00114.00117.00473005441300
2016-08-04111.00121.00111.00118.0020010023255500
2016-08-03109.00137.00109.00112.0061060073225900
2016-08-02112.00112.00107.00110.00829009096400
2016-08-01107.00113.00106.00110.0015750017278900
2016-07-29104.00115.0099.00113.0020650021803600
2016-07-28111.00111.00103.00105.0015440016478600
2016-07-27113.00118.00110.00110.0017190019304300
2016-07-26113.00115.00112.00113.00871009883400
2016-07-25122.00122.00115.00116.0015730018633700
2016-07-22128.00147.00122.00122.001008600135484500
2016-07-21127.00128.00122.00123.00654008157600
2016-07-20125.00127.00122.00125.00800009944300
2016-07-19130.00130.00123.00125.0013730017335100
2016-07-15130.00135.00125.00131.0014430018770800
2016-07-14139.00154.00129.00129.00727500100423400
2016-07-13132.00138.00129.00134.0013790018348400
2016-07-12132.00134.00129.00132.0013680018010200
2016-07-11137.00137.00130.00132.0010800014234000
2016-07-08138.00139.00131.00133.00727009736800
2016-07-07141.00142.00137.00138.00472006567100
2016-07-06146.00146.00136.00141.0015730022331400
2016-07-05147.00148.00145.00145.007250010600600
2016-07-04149.00153.00145.00145.0018620027412700
2016-07-01152.00152.00145.00149.0019340028810300
2016-06-30168.00175.00150.00150.0037990060683700
2016-06-29162.00185.00157.00172.001118500191247200
2016-06-28154.00165.00147.00155.0057390090224000
2016-06-27135.00156.00135.00154.00753900112051200
2016-06-24140.00160.00124.00130.001153900161292500
2016-06-23131.00165.00127.00140.002561200382415900
2016-06-22137.00137.00129.00132.0022850030227300
2016-06-21142.00144.00136.00137.0031130043152800
2016-06-20160.00168.00142.00145.00703700105405600
2016-06-17149.00172.00142.00155.001294600201194000
2016-06-16147.00188.00135.00135.003774800614103900
2016-06-15143.00144.00136.00142.0042650060069400
2016-06-14167.00167.00144.00147.001041100157863000
2016-06-13216.00245.00174.00181.002395300498696000
2016-06-10150.00195.00150.00195.001655100293993800
2016-06-09127.00159.00126.00145.001537300225062700
2016-06-08119.00124.00119.00123.0086001044300
2016-06-07121.00121.00118.00118.00370004405600
2016-06-06121.00124.00119.00122.00331004008900
2016-06-03125.00126.00121.00125.00178002214700
2016-06-02125.00125.00122.00125.0084001044600
2016-06-01125.00125.00123.00125.00104001299600
2016-05-31127.00127.00125.00125.00126001578900
2016-05-30121.00128.00120.00125.00356004457700
2016-05-27130.00130.00116.00120.0014550017353100
2016-05-26135.00135.00125.00125.008070010249200
2016-05-25133.00137.00132.00137.00500006767200
2016-05-24130.00135.00128.00133.009730012749400
2016-05-23120.00132.00120.00130.0011210014271900
2016-05-20119.00122.00119.00120.00229002747500
2016-05-19118.00120.00117.00119.0085001006300
2016-05-18119.00121.00118.00121.00355004246400
2016-05-17118.00120.00118.00118.0095001133900
2016-05-16118.00121.00118.00118.00385004598500
2016-05-13117.00119.00116.00118.00280003272800
2016-05-12118.00120.00117.00117.00272003192300
2016-05-11120.00121.00119.00120.00272003267600
2016-05-10117.00120.00116.00118.00290003429600
2016-05-09120.00120.00115.00118.00220002583300
2016-05-06117.00119.00115.00116.00210002439500
2016-05-02118.00120.00116.00117.00164001932100
2016-04-28120.00120.00117.00118.00188002214300
2016-04-27119.00120.00117.00119.00110001301200
2016-04-26124.00124.00119.00120.00271003263000
2016-04-25125.00125.00120.00121.00192002330400
2016-04-22123.00124.00120.00121.00471005747300
2016-04-21119.00121.00116.00118.00274003235800
2016-04-20121.00121.00115.00117.00466005477300
2016-04-19121.00124.00115.00121.00444005265400
2016-04-18120.00121.00119.00119.00150001798300
2016-04-15123.00124.00120.00120.00234002839300
2016-04-14123.00138.00119.00123.0025000032004700
2016-04-13121.00122.00119.00119.00175002102500
2016-04-12125.00125.00121.00122.007900966500
2016-04-11120.00125.00120.00121.00164001994800
2016-04-08116.00125.00116.00122.00210002534700
2016-04-07127.00127.00118.00121.00446005368100
2016-04-06116.00139.00116.00122.0027200035072900
2016-04-05124.00124.00111.00114.00271003165400
2016-04-04123.00127.00123.00124.0092001136700
2016-04-01129.00131.00128.00128.0083001069100
2016-03-31127.00132.00127.00132.005900767000
2016-03-30128.00131.00125.00128.006300805500
2016-03-29126.00131.00124.00129.00107001363700
2016-03-28132.00132.00121.00126.00396005004700
2016-03-25133.00137.00129.00131.00233003071800
2016-03-24132.00137.00132.00135.007000945200
2016-03-23133.00137.00132.00134.00556007478400
2016-03-22130.00141.00129.00133.00525007063600
2016-03-18128.00134.00125.00129.00251003210800

   ※ 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