[3836 JQグロース] アバント 日足 時系列データ

[3836 JQグロース] アバント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22905.00911.00890.00890.0055004991800
2017-03-21873.00907.00873.00905.0085007559100
2017-03-17875.00890.00873.00880.0029002552400
2017-03-16879.00880.00872.00872.0036003157500
2017-03-15888.00889.00878.00878.0043003805500
2017-03-14889.00889.00880.00885.0074006547700
2017-03-13890.00896.00884.00893.00110009765900
2017-03-10890.00891.00880.00885.0098008680600
2017-03-09885.00916.00880.00890.0094008450700
2017-03-08890.00891.00877.00885.001500013216000
2017-03-07874.00895.00866.00890.001570013800300
2017-03-06891.00891.00875.00877.00109009607000
2017-03-03881.00895.00874.00889.0089007865200
2017-03-02895.00896.00870.00896.001450012805500
2017-03-01876.00890.00873.00888.001170010320200
2017-02-28878.00881.00865.00874.0038003315500
2017-02-27861.00883.00861.00883.003880033440200
2017-02-24874.00878.00866.00866.001350011788200
2017-02-23880.00883.00870.00880.00101008869500
2017-02-22882.00882.00875.00878.0087007633800
2017-02-21892.00892.00875.00882.004520040230000
2017-02-20887.00887.00871.00874.001240010936400
2017-02-17895.00895.00866.00880.005120045553300
2017-02-16919.00919.00855.00881.004320038349500
2017-02-15887.00929.00886.00910.00164800148378000
2017-02-14932.00934.00907.00909.002650024410300
2017-02-13959.00968.00913.00937.002820026397900
2017-02-10965.00968.00950.00959.0059005662600
2017-02-09960.00985.00950.00960.004720045463300
2017-02-08948.00948.00935.00945.0012001128200
2017-02-07953.00953.00921.00938.0079007419800
2017-02-06951.00952.00940.00952.001220011573200
2017-02-03920.00950.00920.00950.0061005726200
2017-02-02950.00960.00943.00943.0035003318600
2017-02-01945.00960.00937.00960.0057005417300
2017-01-31944.00951.00902.00951.001510014068900
2017-01-30950.00960.00934.00948.001120010573300
2017-01-27948.00952.00948.00952.0032003038900
2017-01-26955.00957.00941.00955.0059005621700
2017-01-25965.00965.00935.00953.0077007372800
2017-01-24955.00959.00950.00959.0043004101300
2017-01-23956.00956.00941.00951.0012001142000
2017-01-20950.00951.00950.00951.00900855500
2017-01-19946.00950.00944.00950.0056005304100
2017-01-18935.00935.00917.00932.0022002043700
2017-01-17938.00952.00917.00923.0043004000500
2017-01-16949.00950.00938.00938.0038003595100
2017-01-13948.00950.00930.00936.0068006364500
2017-01-12920.00938.00912.00933.0085007806800
2017-01-11924.00935.00915.00920.0039003605500
2017-01-10960.00960.00915.00920.0070006568700
2017-01-06950.00950.00923.00938.0058005460300
2017-01-05960.00960.00925.00947.001070010154100
2017-01-04908.00940.00895.00897.0056005184700
2016-12-30940.00940.00920.00923.0047004363600
2016-12-29930.00930.00919.00925.001230011353900
2016-12-28914.00939.00914.00930.0030002791300
2016-12-27930.00949.00900.00927.001470013556100
2016-12-26927.00999.00927.00959.001180011327000
2016-12-22919.00919.00860.00910.001560014098800
2016-12-21870.00900.00870.00889.0075006669500
2016-12-20889.00900.00876.00900.0088007849500
2016-12-19875.00883.00875.00877.0043003774400
2016-12-16850.00860.00848.00860.0031002637300
2016-12-15840.00853.00840.00850.0058004916800
2016-12-14848.00850.00840.00840.0054004577400
2016-12-13850.00850.00820.00848.0050004153500
2016-12-12834.00850.00830.00841.0028002363700
2016-12-09839.00855.00839.00849.0052004417000
2016-12-08843.00854.00842.00854.0023001954100
2016-12-07827.00851.00827.00843.0029002445900
2016-12-06827.00840.00808.00828.0024001985400
2016-12-05827.00842.00827.00827.0017001417200
2016-12-02835.00860.00827.00827.0018001514400
2016-12-01860.00869.00835.00835.0067005733400
2016-11-30852.00871.00852.00867.0065005616600
2016-11-29840.00857.00840.00852.0045003821000
2016-11-28850.00850.00801.00840.0092007559200
2016-11-251720.001720.001660.001710.001140019338400
2016-11-241717.001738.001692.001738.0040006846700
2016-11-221770.001770.001550.001688.001250020904700
2016-11-211779.001779.001750.001770.0041007241100
2016-11-181785.001785.001750.001779.00600010597400
2016-11-171799.001799.001730.001760.0034006000200
2016-11-161835.001835.001710.001800.00930016717000
2016-11-151750.001795.001710.001795.00900015786200
2016-11-141645.001768.001645.001742.001200020509900
2016-11-111654.001654.001598.001643.00680011059400
2016-11-101599.001640.001571.001640.001130018295300
2016-11-091600.001610.001518.001550.00650010194200
2016-11-081586.001598.001550.001590.001260019938500
2016-11-071500.001606.001480.001588.002190033470900
2016-11-041470.001478.001431.001445.0062008979000
2016-11-021411.001465.001411.001455.00870012551300
2016-11-011423.001423.001401.001411.009001266500
2016-10-311390.001435.001390.001423.0049006883900
2016-10-281383.001395.001380.001391.0040005546700
2016-10-271408.001408.001381.001398.0026003638900
2016-10-261390.001409.001376.001378.001070014843900
2016-10-251281.001521.001251.001372.00138200197156400
2016-10-241216.001225.001215.001221.0012001463300
2016-10-211220.001229.001209.001221.0045005483100
2016-10-201172.001220.001172.001220.0068008087600
2016-10-191166.001174.001160.001173.0038004434000
2016-10-181174.001174.001160.001174.00950011078200
2016-10-171174.001174.001160.001166.0017001981600
2016-10-141143.001175.001131.001170.0039004471700
2016-10-131145.001149.001135.001143.0040004555800
2016-10-121158.001158.001140.001145.0046005278800
2016-10-111170.001177.001144.001158.001590018486200
2016-10-071180.001180.001161.001170.0081009463800
2016-10-061220.001220.001172.001190.001310015452100
2016-10-051189.001219.001189.001219.0027003284600
2016-10-041208.001208.001167.001169.0080009415600
2016-10-031196.001226.001155.001180.001460017041100
2016-09-301156.001190.001155.001166.0043005028100
2016-09-291162.001178.001156.001178.001300015114000
2016-09-281188.001188.001160.001160.00940010926000
2016-09-271170.001170.001160.001161.0027003145600
2016-09-261167.001178.001144.001178.0084009781100
2016-09-231175.001184.001151.001157.001390016266600
2016-09-211170.001179.001140.001160.001330015495500
2016-09-201244.001244.001176.001177.0044005269400
2016-09-161222.001233.001200.001232.0016001951700
2016-09-151219.001220.001219.001220.00600731500
2016-09-141210.001279.001210.001279.0024002973000
2016-09-1300
2016-09-121199.001200.001190.001192.0022002632000
2016-09-091203.001205.001193.001200.0028003359800
2016-09-081221.001221.001202.001214.0020002421000
2016-09-071251.001251.001251.001251.00100125100
2016-09-061217.001240.001207.001239.0012001479500
2016-09-051233.001263.001233.001240.009001123400
2016-09-021251.001269.001250.001260.00600754800
2016-09-011208.001257.001200.001257.0045005533900
2016-08-311209.001209.001208.001208.00600725300
2016-08-301201.001210.001201.001210.00400482200
2016-08-291229.001229.001228.001228.00300368600
2016-08-261200.001214.001200.001206.0022002651800
2016-08-251193.001200.001193.001200.0048005729000
2016-08-241149.001185.001149.001185.0029003412600
2016-08-231169.001170.001169.001170.00500584800
2016-08-221124.001170.001117.001170.0031003540900
2016-08-191121.001124.001104.001124.0025002792700
2016-08-181124.001124.001124.001124.00200224800
2016-08-171121.001124.001110.001124.0045005049200
2016-08-161120.001124.001111.001121.0039004368400
2016-08-151111.001123.001102.001112.0031003442600
2016-08-121100.001111.001092.001111.0050005506500
2016-08-101102.001114.001098.001100.0037004077100
2016-08-091100.001130.001084.001102.0052005818600
2016-08-081125.001125.001073.001100.001300014423600
2016-08-051090.001090.001086.001087.0015001633800
2016-08-041124.001124.001083.001086.0025002767700
2016-08-031080.001080.001073.001073.0017001835300
2016-08-021073.001076.001072.001075.0018001932900
2016-08-011070.001073.001064.001072.00700747100
2016-07-291090.001090.001071.001073.00600648300
2016-07-281100.001100.001100.001100.0021002310000
2016-07-271100.001100.001100.001100.00200220000
2016-07-261090.001113.001090.001090.0033003607600
2016-07-251099.001099.001090.001090.0041004500700
2016-07-221094.001094.001093.001093.0010001093300
2016-07-211060.001130.001060.001096.0024002628000
2016-07-201030.001090.001020.001090.0049005111700
2016-07-191029.001039.001029.001030.0024002475300
2016-07-151060.001060.001030.001030.0076007929700
2016-07-141051.001060.001051.001060.0019002003600
2016-07-131083.001083.001052.001062.0025002655900
2016-07-121055.001080.001055.001067.0021002229800
2016-07-111055.001060.001040.001055.0019001992700
2016-07-081040.001045.001033.001040.0045004678200
2016-07-071031.001059.001023.001059.0049005080000
2016-07-061080.001080.001031.001040.0067006999600
2016-07-051056.001085.001056.001085.00200214100
2016-07-041090.001110.001052.001052.0051005546500
2016-07-011086.001090.001072.001090.0050005415600
2016-06-301088.001100.001088.001096.0012001308100
2016-06-291139.001140.001066.001066.001490016417700
2016-06-281087.001119.001069.001119.0042004637600
2016-06-271126.001140.001097.001110.0055006097200
2016-06-241201.001201.001085.001096.001670018809000
2016-06-231197.001197.001163.001193.0021002479700
2016-06-221169.001194.001151.001194.0010001172700
2016-06-211165.001170.001146.001149.0014001616800
2016-06-201145.001145.001131.001144.0012001369900
2016-06-171130.001134.001114.001115.0013001459300
2016-06-161179.001179.001121.001121.0027003095400
2016-06-151140.001176.001140.001165.0067007742700
2016-06-141156.001180.001132.001132.001040012016700
2016-06-131225.001227.001165.001175.00980011719700
2016-06-101225.001226.001201.001207.0051006182100
2016-06-091259.001259.001204.001220.001230015054700
2016-06-081277.001277.001245.001245.0046005804600
2016-06-071270.001274.001256.001256.0041005171600
2016-06-061245.001286.001245.001254.00910011555200
2016-06-031315.001315.001245.001245.001390017812300
2016-06-021185.001250.001185.001240.002880035108200
2016-06-011171.001187.001168.001178.001190013984800
2016-05-311139.001171.001139.001171.0010001156100
2016-05-301127.001163.001127.001138.0036004120100
2016-05-271133.001133.001124.001124.0027003038000
2016-05-261148.001150.001113.001124.0053006028700
2016-05-251137.001145.001119.001135.0056006362500
2016-05-241139.001139.001099.001107.0050005559600
2016-05-231102.001140.001100.001115.0037004137100
2016-05-201100.001100.001095.001099.0064007037900
2016-05-191104.001106.001101.001101.0041004529300
2016-05-181101.001106.001101.001106.0012001324800
2016-05-171098.001125.001091.001125.0075008325900
2016-05-161079.001097.001066.001082.0062006729500
2016-05-131070.001091.001051.001051.0075008073500
2016-05-121075.001091.001074.001081.0047005088700
2016-05-111075.001078.001070.001075.0053005680900
2016-05-101059.001084.001059.001061.001060011383800
2016-05-091045.001080.001045.001056.001270013479600
2016-05-061030.001036.001012.001026.0015001540600
2016-05-021005.001049.00997.001014.001240012481800
2016-04-281010.001020.001001.001001.0043004336800
2016-04-271011.001011.00998.001001.001430014333600
2016-04-261050.001059.001010.001012.001650017028800
2016-04-251055.001083.001055.001058.0081008589700
2016-04-221059.001072.001055.001055.0067007123100
2016-04-211077.001077.001044.001059.0034003582300
2016-04-201067.001067.001052.001052.0018001905400
2016-04-191051.001051.001039.001040.0073007612800
2016-04-181085.001090.001041.001047.0090009620800
2016-04-151098.001128.001090.001126.0021002329800
2016-04-141056.001100.001046.001100.0082008673900
2016-04-131045.001085.001045.001054.0030003167000
2016-04-121073.001073.001027.001040.0062006454800
2016-04-111031.001082.001022.001050.0032003316100
2016-04-081020.001026.001013.001020.001030010501100
2016-04-071040.001040.001025.001025.0056005764600
2016-04-061063.001063.001015.001046.0051005301600
2016-04-051087.001087.001054.001057.0043004612700
2016-04-041078.001110.001078.001087.0044004802000
2016-04-011136.001141.001070.001091.001700019040300
2016-03-311150.001163.001131.001135.001270014534800
2016-03-301142.001155.001141.001141.0025002869800
2016-03-291163.001169.001144.001145.00880010133000
2016-03-281150.001159.001141.001150.0024002755000
2016-03-251150.001155.001148.001148.001000011500000
2016-03-241181.001181.001155.001156.0073008507500
2016-03-231177.001178.001165.001165.0034003995500
2016-03-221164.001184.001161.001171.0038004442500
2016-03-181160.001196.001151.001161.0064007421900
2016-03-171160.001161.001148.001151.0040004629300
2016-03-161187.001187.001150.001151.0083009622000
2016-03-151165.001166.001155.001157.00900010449700

   ※ 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