[3836 JQグロース] ディーバ 日足 時系列データ

[3836 JQグロース] ディーバ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121560.001625.001551.001625.0012001918500
2013-07-111565.001570.001473.001550.0045006876000
2013-07-101709.001709.001550.001640.0036005749100
2013-07-091715.001715.001715.001715.00500857500
2013-07-081715.001715.001680.001715.0017002895600
2013-07-051680.001710.001680.001710.0010001689500
2013-07-0400
2013-07-031651.001680.001649.001680.007001158000
2013-07-021710.001755.001630.001640.0034005798100
2013-07-011600.001600.001594.001594.00300479400
2013-06-281406.001595.001406.001595.009001346400
2013-06-271420.001423.001400.001405.009001273800
2013-06-261530.001530.001420.001420.0011001633200
2013-06-251583.001595.001440.001440.0051007698800
2013-06-241485.001594.001485.001594.0061009450500
2013-06-211555.001555.001403.001479.0039005732600
2013-06-201580.001644.001563.001563.0019003041700
2013-06-191459.001655.001450.001655.00690010424400
2013-06-181330.001400.001330.001400.0012001635000
2013-06-171329.001330.001329.001330.00200265900
2013-06-141290.001290.001280.001280.00500644000
2013-06-131295.001300.001295.001300.0015001947500
2013-06-121270.001280.001260.001266.0012001525500
2013-06-111296.001336.001296.001305.0011001431700
2013-06-101281.001281.001184.001236.0048005932200
2013-06-071240.001240.001101.001101.00890010563300
2013-06-061400.001419.001300.001300.0044005941500
2013-06-051420.001480.001410.001420.0064009175500
2013-06-041513.001520.001468.001480.0027004043300
2013-06-031620.001620.001550.001550.0017002703000
2013-05-311645.001645.001614.001628.0017002776500
2013-05-301625.001625.001572.001610.0040006436300
2013-05-291619.001665.001590.001665.0035005662400
2013-05-281620.001620.001544.001579.0060009408700
2013-05-271691.001699.001583.001595.00670010819400
2013-05-241795.001822.001601.001750.001000017514100
2013-05-231701.001785.001640.001701.002200037940500
2013-05-221594.001650.001580.001640.0031004989800
2013-05-211600.001615.001562.001566.00720011408700
2013-05-201640.001700.001611.001670.00610010170100
2013-05-171544.001630.001528.001600.0027004305500
2013-05-161714.001714.001430.001544.00940014550600
2013-05-151726.001758.001649.001655.00930015759400
2013-05-141710.001750.001700.001748.00990016976700
2013-05-131850.001850.001620.001699.002720046662400
2013-05-101890.001925.001872.001881.001160021963000
2013-05-091919.001949.001902.001940.001590030479100
2013-05-082119.002119.001944.002008.002840057576000
2013-05-072100.002120.002020.002025.003330069069800
2013-05-022255.002255.002100.002178.003050065963300
2013-05-012150.002243.002000.002115.002380050618800
2013-04-302130.002489.001903.002051.0096400208558100
2013-04-261690.002020.001601.002020.002300042628000
2013-04-251580.001690.001580.001620.0039006342000
2013-04-241548.001590.001501.001580.001110017069200
2013-04-231570.001570.001515.001548.0037005719600
2013-04-221510.001570.001510.001570.0047007207600
2013-04-191550.001550.001500.001500.0011001655000
2013-04-181490.001550.001490.001550.0025003745000
2013-04-171360.001450.001360.001450.0040005652200
2013-04-161365.001365.001360.001360.0023003137600
2013-04-151421.001421.001340.001395.0049006770000
2013-04-121450.001450.001400.001421.0021002992700
2013-04-111406.001420.001400.001413.0027003808200
2013-04-101350.001380.001322.001380.0035004689900
2013-04-091305.001350.001294.001350.00780010222000
2013-04-081305.001319.001300.001301.0065008489900
2013-04-051360.001420.001300.001329.0041005530600
2013-04-041430.001486.001390.001390.0020002811700
2013-04-031450.001480.001450.001460.007001020500
2013-04-021300.001469.001300.001428.0055007603700
2013-04-011600.001650.001480.001480.0040006278500
2013-03-291577.001590.001565.001565.0031004879500
2013-03-281757.001760.001556.001597.001480024094400
2013-03-271700.001770.001650.001717.00870015009600
2013-03-261525.001650.001525.001590.001280020395700
2013-03-251620.001620.001520.001550.001330020872800
2013-03-221688.001750.001590.001620.002220037030800
2013-03-211429.001600.001429.001500.00730011143800
2013-03-191401.001401.001371.001399.0026003602900
2013-03-181428.001428.001400.001400.0042005920300
2013-03-151498.001498.001435.001450.0046006713800
2013-03-141556.001576.001403.001433.001330019709900
2013-03-131344.001366.001335.001366.0062008378200
2013-03-121306.001314.001275.001314.0014001812100
2013-03-111300.001301.001276.001276.0017002190600
2013-03-081327.001327.001300.001300.0034004463100
2013-03-071331.001348.001323.001346.0025003333900
2013-03-061320.001417.001320.001322.0051006796700
2013-03-051334.001350.001325.001325.0038005070500
2013-03-041430.001430.001333.001364.0049006728100
2013-03-011395.001430.001310.001430.00830011238900
2013-02-281420.001480.001410.001425.00990014112200
2013-02-271500.001650.001370.001405.005030079658100
2013-02-261135.001360.001135.001350.001380017296800
2013-02-251109.001130.001100.001115.0023002553200
2013-02-221099.001100.001070.001100.0034003696800
2013-02-211085.001085.001042.001070.0041004328700
2013-02-201122.001122.001039.001080.0089009513300
2013-02-191100.001122.001080.001122.0046005041900
2013-02-181100.001110.001060.001110.0061006707900
2013-02-151115.001122.001025.001110.0090009666100
2013-02-14998.001055.00983.001055.0070007017000
2013-02-13983.00983.00945.00983.0068006589500
2013-02-12975.001019.00930.00965.001670016148200
2013-02-08899.00926.00899.00911.0034003104600
2013-02-07900.00900.00860.00895.0050004442500
2013-02-06910.00910.00900.00900.0014001264600
2013-02-05916.00916.00913.00913.00600548700
2013-02-04901.00935.00900.00935.0026002420700
2013-02-01900.00910.00900.00900.001000903700
2013-01-31912.00912.00895.00895.0023002086400
2013-01-30923.00923.00915.00915.00600550300
2013-01-29932.00934.00912.00912.0015001394500
2013-01-28928.00930.00920.00925.0018001669100
2013-01-25926.00927.00907.00920.0020001842100
2013-01-24924.00928.00908.00928.0015001379200
2013-01-23924.00924.00914.00914.00700641600
2013-01-22915.00915.00915.00915.0010091500
2013-01-21917.00917.00902.00902.0014001282300
2013-01-18917.00917.00917.00917.00600550200
2013-01-17930.00930.00901.00902.001100998100
2013-01-16903.00903.00880.00900.0078007005100
2013-01-15888.00947.00888.00947.0034003158800
2013-01-11930.00930.00900.00905.0025002280500
2013-01-1000
2013-01-09900.00900.00900.00900.001000900000
2013-01-0800
2013-01-07901.00901.00888.00900.001000899300
2013-01-04888.00919.00888.00905.00700626400
2012-12-28897.00897.00897.00897.00500448500
2012-12-2700
2012-12-26979.00999.00979.00999.0015001473300
2012-12-25894.00958.00894.00949.0097008729600
2012-12-21870.00879.00862.00879.0055004778900
2012-12-20860.00860.00860.00860.0014001204000
2012-12-19867.00871.00861.00868.0030002600800
2012-12-18870.00870.00859.00865.001100955400
2012-12-17847.00875.00841.00875.0014001192000
2012-12-14829.00848.00829.00840.0014001169900
2012-12-13819.00829.00819.00829.0015001238700
2012-12-12815.00819.00815.00819.0015001222900
2012-12-1100
2012-12-10812.00812.00811.00811.0018001461200
2012-12-07810.00810.00810.00810.00400324000
2012-12-06820.00820.00805.00810.0015001217200
2012-12-05810.00810.00810.00810.00600486000
2012-12-04806.00806.00801.00801.00400320900
2012-12-03800.00807.00786.00807.0044003517300
2012-11-30800.00802.00800.00801.00700560300
2012-11-29800.00807.00800.00807.00300240700
2012-11-28802.00802.00800.00800.00600480600
2012-11-27808.00808.00801.00801.00300241100
2012-11-26824.00825.00808.00808.00800656300
2012-11-22820.00820.00805.00810.0025002043500
2012-11-21800.00820.00800.00820.00500405000
2012-11-20795.00810.00780.00800.0081006399400
2012-11-19772.00785.00771.00780.0016001243700
2012-11-16768.00790.00768.00775.00400311300
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12780.00780.00768.00768.00800622800
2012-11-09750.00760.00740.00750.0016001196800
2012-11-08746.00765.00746.00765.00600450400
2012-11-07775.00775.00760.00775.0023001765300
2012-11-06770.00775.00760.00775.0033002535000
2012-11-05820.00820.00780.00799.0037002962200
2012-11-02790.00800.00780.00790.0038003019500
2012-11-01810.00810.00771.00775.0020001606700
2012-10-31780.00785.00755.00765.0063004846000
2012-10-30770.00780.00770.00780.0036002775200
2012-10-29740.00748.00737.00748.00400296200
2012-10-26737.00741.00733.00740.0020001477200
2012-10-25740.00750.00712.00744.0063004641100
2012-10-24728.00730.00728.00730.00600437800
2012-10-23725.00727.00725.00727.00200145200
2012-10-22710.00721.00710.00721.001100782100
2012-10-1900
2012-10-18725.00725.00725.00725.0010072500
2012-10-1700
2012-10-16715.00715.00715.00715.0010071500
2012-10-15700.00710.00700.00710.00800561200
2012-10-12695.00700.00695.00700.00900628400
2012-10-11690.00694.00687.00694.00400276500
2012-10-10698.00698.00678.00690.0019001312300
2012-10-09701.00701.00693.00693.0017001185900
2012-10-05706.00721.00705.00705.00400283700
2012-10-04710.00720.00705.00720.00900644600
2012-10-03710.00710.00710.00710.00200142000
2012-10-02720.00720.00705.00710.0015001065000
2012-10-01739.00739.00739.00739.00200147800
2012-09-28711.00740.00711.00740.001000713900
2012-09-2700
2012-09-26706.00740.00706.00740.0039002817900
2012-09-25721.00726.00715.00715.0023001658900
2012-09-24730.00736.00730.00735.00700513900
2012-09-21721.00730.00720.00730.001300939200
2012-09-20720.00725.00720.00725.00500360500
2012-09-19715.00718.00715.00717.00400286700
2012-09-18704.00715.00704.00715.0020001422800
2012-09-14710.00710.00710.00710.0010071000
2012-09-13707.00707.00707.00707.0010070700
2012-09-12699.00707.00699.00707.0026001829000
2012-09-1100
2012-09-10700.00700.00699.00699.00600419800
2012-09-07700.00700.00700.00700.0010070000
2012-09-06695.00695.00695.00695.00300208500
2012-09-05696.00700.00696.00700.00400278800
2012-09-04700.00700.00700.00700.001100770000
2012-09-03700.00700.00700.00700.00200140000
2012-08-31689.00699.00689.00699.00400278600
2012-08-30689.00699.00689.00699.00300208200
2012-08-29701.00701.00699.00699.00300209900
2012-08-28693.00695.00691.00695.00700484900
2012-08-27690.00701.00682.00691.0020001381600
2012-08-24709.00710.00705.00705.0023001630500
2012-08-23714.00715.00711.00711.0016001142400
2012-08-22714.00714.00706.00706.001100777600
2012-08-21710.00710.00695.00703.0037002613800
2012-08-20719.00728.00707.00709.0024001718800
2012-08-17707.00707.00707.00707.00400282800
2012-08-16710.00710.00689.00704.0022001534300
2012-08-15733.00733.00675.00712.0064004515500
2012-08-14731.00731.00716.00718.00500359900
2012-08-13731.00731.00731.00731.0010073100
2012-08-10738.00738.00728.00728.00800586000
2012-08-09731.00740.00730.00740.00300220100
2012-08-08747.00750.00731.00750.00400296000
2012-08-0700
2012-08-06730.00732.00730.00732.0033002409200
2012-08-03756.00760.00745.00760.0025001876900
2012-08-02779.00779.00761.00769.001200921100
2012-08-01793.00793.00764.00780.00500386800
2012-07-31820.00820.00780.00795.0060004757100
2012-07-30815.00836.00815.00836.0031002561600
2012-07-27840.00840.00821.00830.0019001579300
2012-07-26839.00839.00806.00830.0018001499200
2012-07-25840.00853.00801.00816.0096007922100
2012-07-24850.00850.00840.00850.0026002193200
2012-07-23862.00899.00850.00850.0061005242400
2012-07-20888.00888.00880.00880.00400353700
2012-07-19855.00858.00855.00858.00300256800
2012-07-18863.00879.00850.00855.0017001466100
2012-07-17990.00990.00835.00871.001340012548200
2012-07-13840.00840.00840.00840.0010084000
2012-07-12850.00850.00838.00840.001100932000
2012-07-11850.00850.00850.00850.00200170000
2012-07-1000
2012-07-09856.00856.00856.00856.0010085600

   ※ 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