[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 
2017-06-231373.001380.001370.001375.00830011401900
2017-06-221359.001364.001358.001360.0021002858000
2017-06-211352.001352.001346.001350.0032004319400
2017-06-201339.001339.001330.001338.0024003203200
2017-06-191328.001329.001308.001319.0035004611400
2017-06-161339.001339.001311.001328.0041005433300
2017-06-151328.001335.001328.001331.00700932000
2017-06-141328.001362.001300.001338.0068008984000
2017-06-131360.001360.001300.001325.0068009138200
2017-06-121377.001377.001361.001361.0023003150600
2017-06-091381.001395.001351.001380.0045006176800
2017-06-081400.001405.001380.001381.001090015208000
2017-06-071329.001370.001316.001370.001140015354400
2017-06-061278.001345.001261.001345.001130014555900
2017-06-051288.001288.001262.001280.0045005768500
2017-06-021294.001294.001270.001289.0054006905700
2017-06-011297.001297.001260.001284.0061007793800
2017-05-311311.001329.001302.001302.0045005909000
2017-05-301328.001335.001303.001322.0053007032900
2017-05-291350.001350.001330.001330.0070009401300
2017-05-261316.001328.001300.001328.00890011658100
2017-05-251340.001345.001279.001316.001000013302600
2017-05-241300.001310.001296.001310.0072009394300
2017-05-231274.001289.001272.001289.0053006778700
2017-05-221275.001297.001265.001277.001670021343300
2017-05-191200.001239.001200.001228.001220014787400
2017-05-181197.001198.001161.001194.002550030388200
2017-05-171171.001180.001160.001178.00880010336600
2017-05-161168.001190.001166.001180.0041004833600
2017-05-151111.001165.001110.001160.0082009355600
2017-05-121132.001141.001055.001141.0068007544900
2017-05-111140.001148.001125.001143.0015001699300
2017-05-101150.001163.001100.001150.001500017096100
2017-05-091090.001150.001082.001144.003150035062700
2017-05-081075.001089.001055.001083.001420015271100
2017-05-021053.001074.001050.001065.0022002335200
2017-05-011063.001077.001034.001042.0050005278400
2017-04-281086.001109.001024.001080.001330014391400
2017-04-271060.001083.001059.001079.0077008250700
2017-04-261071.001071.001030.001044.0072007568900
2017-04-251028.001048.001015.001048.001310013493000
2017-04-241097.001109.001004.001007.002640028158500
2017-04-21936.00992.00936.00992.001370013206400
2017-04-20930.00935.00928.00928.0057005304000
2017-04-19920.00925.00918.00925.0023002117000
2017-04-18913.00920.00902.00920.0013001189200
2017-04-17916.00916.00904.00913.0046004180500
2017-04-14919.00919.00904.00917.001100999700
2017-04-13928.00929.00911.00911.00700647200
2017-04-12918.00930.00902.00930.0094008614800
2017-04-11896.00920.00891.00919.00106009584100
2017-04-10915.00919.00910.00919.0073006678100
2017-04-07901.00919.00901.00919.0038003469200
2017-04-06915.00915.00897.00915.0080007277700
2017-04-05913.00915.00906.00915.0037003370000
2017-04-04905.00907.00897.00905.0058005230000
2017-04-03904.00911.00903.00905.0036003256100
2017-03-31916.00916.00900.00904.0012001083300
2017-03-30916.00917.00904.00914.0063005738300
2017-03-29918.00918.00910.00916.0063005759000
2017-03-28907.00914.00907.00914.00900820500
2017-03-27918.00918.00906.00916.0039003566500
2017-03-24914.00916.00906.00909.001160010594400
2017-03-23890.00905.00890.00899.0015001343000
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

   ※ 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