[3839 JQスタンダード] ODKソリューションズ 日足 時系列データ

[3839 JQスタンダード] ODKソリューションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17452.00452.00444.00448.00102004565200
2017-11-16442.00449.00431.00449.0098004303800
2017-11-15454.00455.00435.00446.002950013095300
2017-11-14435.00470.00435.00452.007050031836500
2017-11-13430.00440.00423.00439.0087003750800
2017-11-10420.00431.00417.00430.00119005066600
2017-11-09420.00426.00420.00425.00117004945100
2017-11-08420.00429.00420.00420.00105004429600
2017-11-07416.00421.00410.00421.00164006815900
2017-11-06420.00421.00416.00416.0087003636700
2017-11-02419.00424.00419.00420.0079003317300
2017-11-01422.00422.00418.00421.0086003607500
2017-10-31423.00423.00420.00422.0062002619400
2017-10-30425.00427.00418.00423.00196008262400
2017-10-27439.00444.00413.00425.008520036213600
2017-10-26422.00440.00417.00437.003150013561200
2017-10-25422.00424.00412.00417.00144006031500
2017-10-24421.00422.00419.00421.002100884200
2017-10-23421.00421.00417.00419.001300545900
2017-10-20422.00422.00414.00419.0058002416400
2017-10-19418.00422.00418.00422.001800754500
2017-10-18419.00424.00417.00417.0039001637400
2017-10-17424.00424.00416.00419.0039001632100
2017-10-16419.00430.00417.00424.0096004068900
2017-10-13415.00420.00415.00420.001200499400
2017-10-12417.00417.00414.00415.0032001327100
2017-10-11417.00419.00415.00415.0031001294400
2017-10-10414.00416.00411.00416.00109004502500
2017-10-06411.00419.00411.00416.0060002486500
2017-10-05415.00418.00414.00414.0076003155700
2017-10-04420.00422.00416.00422.0064002688400
2017-10-03425.00425.00422.00423.0097004119000
2017-10-02424.00424.00418.00420.0034001434400
2017-09-29421.00421.00417.00421.0034001427400
2017-09-28416.00427.00416.00423.00103004335900
2017-09-27425.00430.00419.00423.00102004324600
2017-09-26420.00423.00415.00423.00140005858700
2017-09-25406.00420.00402.00420.002510010371000
2017-09-22406.00406.00402.00402.0048001935200
2017-09-21401.00405.00400.00405.00145005822300
2017-09-20400.00405.00397.00404.0076003040200
2017-09-19397.00400.00394.00398.00110004363500
2017-09-15394.00397.00394.00397.00700276700
2017-09-14393.00395.00393.00395.0033001303300
2017-09-13397.00397.00394.00395.0060002373500
2017-09-12396.00397.00396.00397.001200475500
2017-09-11394.00395.00390.00394.0038001496500
2017-09-08388.00392.00388.00389.0044001716700
2017-09-07390.00393.00389.00393.0031001212300
2017-09-06386.00395.00384.00388.00159006176200
2017-09-05400.00400.00390.00391.00137005390900
2017-09-04403.00403.00398.00401.0047001883800
2017-09-01400.00404.00400.00404.0037001485000
2017-08-31401.00404.00399.00404.0065002608100
2017-08-30402.00403.00399.00400.0053002123800
2017-08-29402.00404.00399.00399.0035001406900
2017-08-28402.00402.00401.00401.002300922400
2017-08-25403.00404.00401.00404.0027001087100
2017-08-24403.00403.00400.00402.001300522200
2017-08-23400.00401.00398.00400.0095003799000
2017-08-22399.00399.00396.00398.001100438000
2017-08-21399.00400.00396.00399.0051002027300
2017-08-18399.00400.00397.00398.0039001554400
2017-08-17396.00402.00396.00402.001700682000
2017-08-16401.00401.00396.00398.0040001588900
2017-08-15393.00401.00393.00401.0077003070800
2017-08-14393.00397.00391.00394.00129005078900
2017-08-10397.00405.00397.00397.00219008782600
2017-08-09403.00403.00396.00399.0066002635700
2017-08-08400.00403.00396.00400.0082003283600
2017-08-07399.00399.00394.00399.0051002024700
2017-08-04396.00397.00394.00395.001800713200
2017-08-03395.00400.00395.00398.0070002774200
2017-08-02397.00397.00391.00396.00128005038200
2017-08-01397.00397.00391.00397.00112004414600
2017-07-31399.00399.00389.00397.00202007977900
2017-07-28405.00405.00398.00399.00140005600800
2017-07-27409.00409.00398.00401.003220012978600
2017-07-26407.00418.00405.00418.003150012912100
2017-07-25400.00405.00400.00401.0038001523300
2017-07-24398.00404.00398.00404.0068002725200
2017-07-21401.00402.00397.00399.0067002674900
2017-07-20406.00406.00402.00402.002400969900
2017-07-19403.00405.00400.00405.0057002295800
2017-07-18406.00407.00403.00407.0049001987400
2017-07-14409.00409.00403.00403.0055002225900
2017-07-13410.00410.00399.00404.00166006700000
2017-07-12408.00408.00404.00407.0085003458400
2017-07-11407.00412.00401.00403.002800011352700
2017-07-10401.00406.00398.00400.00143005739500
2017-07-07400.00400.00395.00400.0033001315100
2017-07-06402.00402.00397.00400.0043001717400
2017-07-05395.00406.00392.00404.0071002831000
2017-07-04405.00405.00395.00395.0080003201800
2017-07-03395.00397.00394.00397.0047001860200
2017-06-30400.00400.00387.00397.00149005876100
2017-06-29400.00403.00400.00402.002000803000
2017-06-28401.00408.00398.00399.0059002384600
2017-06-27405.00409.00400.00407.00139005606700
2017-06-26382.00406.00382.00404.00114004511700
2017-06-23394.00394.00383.00386.0097003761000
2017-06-22400.00400.00394.00394.002300911700
2017-06-21406.00408.00397.00398.0072002888100
2017-06-20406.00409.00403.00405.0061002480600
2017-06-19400.00411.00398.00410.00237009592400
2017-06-16398.00400.00397.00398.0033001314500
2017-06-15404.00405.00393.00401.00189007553100
2017-06-14397.00414.00397.00404.004410017840700
2017-06-13383.00398.00383.00395.00234009150400
2017-06-12383.00385.00381.00383.0034001302300
2017-06-09380.00384.00380.00381.0032001219000
2017-06-08381.00384.00380.00383.0071002713700
2017-06-07379.00380.00378.00380.0057002162800
2017-06-06381.00382.00375.00380.00143005416400
2017-06-05382.00385.00381.00385.0091003497200
2017-06-02388.00388.00379.00382.00169006480200
2017-06-01377.00385.00375.00385.00215008174000
2017-05-31375.00377.00370.00377.00259009677900
2017-05-30376.00378.00374.00377.0027001014900
2017-05-29376.00376.00373.00375.0048001794900
2017-05-26369.00379.00369.00374.00190007105000
2017-05-25367.00367.00363.00367.0050001830500
2017-05-24368.00368.00364.00365.0069002527100
2017-05-23368.00372.00365.00365.0092003398800
2017-05-22366.00367.00364.00366.0071002593400
2017-05-19363.00364.00363.00363.00600218200
2017-05-18363.00365.00362.00364.0051001851100
2017-05-17365.00369.00363.00369.00148005429200
2017-05-16365.00368.00364.00365.002300841100
2017-05-15368.00369.00364.00365.00107003917600
2017-05-12371.00372.00368.00370.002500926400
2017-05-11372.00372.00368.00371.00134004956500
2017-05-10376.00380.00366.00374.00181006769800
2017-05-09374.00377.00372.00375.00108004041700
2017-05-08366.00375.00365.00373.00217007998100
2017-05-02360.00362.00358.00362.0093003351300
2017-05-01354.00363.00354.00360.00205007340800
2017-04-28368.00369.00353.00362.005220018775100
2017-04-27380.00388.00372.00373.009530036080000
2017-04-26369.00377.00361.00372.00213007929900
2017-04-25359.00362.00355.00361.003450012378900
2017-04-24360.00360.00355.00356.0055001960600
2017-04-21363.00363.00355.00359.002000715600
2017-04-20359.00360.00357.00359.002600934500
2017-04-19354.00360.00354.00359.0056001999500
2017-04-18351.00357.00346.00357.0078002753800
2017-04-17349.00350.00349.00350.00400139700
2017-04-14349.00354.00349.00350.001000350800
2017-04-13342.00350.00342.00348.0066002296600
2017-04-12350.00350.00341.00346.00135004652400
2017-04-11353.00353.00347.00353.001300455500
2017-04-10351.00351.00351.00351.00400140400
2017-04-07350.00353.00345.00349.0046001600000
2017-04-06354.00354.00350.00350.0043001510200
2017-04-05353.00360.00353.00357.0068002420700
2017-04-04378.00378.00353.00355.00251009127200
2017-04-03382.00382.00378.00378.0043001637700
2017-03-31376.00382.00375.00382.00108004088200
2017-03-30372.00376.00370.00376.0051001898000
2017-03-29381.00381.00371.00376.0083003117400
2017-03-28368.00373.00367.00371.0040001478000
2017-03-27366.00372.00365.00368.00138005066100
2017-03-24375.00383.00369.00372.004370016371800
2017-03-23394.00420.00381.00381.0017970071656700
2017-03-22383.00384.00374.00384.004850018471700
2017-03-21363.00385.00362.00385.003080011525700
2017-03-17361.00361.00359.00360.00400143900
2017-03-16357.00360.00357.00358.001900680200
2017-03-15360.00364.00356.00361.00103003691000
2017-03-14360.00360.00359.00360.0032001149800
2017-03-13364.00364.00359.00363.0046001664700
2017-03-10361.00363.00360.00363.00700253200
2017-03-09360.00361.00359.00359.001500539700
2017-03-08360.00360.00358.00358.001500538800
2017-03-07361.00361.00357.00360.0068002434600
2017-03-06360.00372.00358.00359.00174006324600
2017-03-03356.00360.00355.00360.0055001968800
2017-03-02365.00365.00353.00360.00102003662900
2017-03-01362.00363.00359.00362.002500901000
2017-02-28365.00365.00356.00362.0040001437900
2017-02-27361.00364.00360.00364.002400868200
2017-02-24368.00368.00353.00361.0076002740400
2017-02-23369.00369.00365.00365.002300842400
2017-02-22371.00371.00365.00365.001500551300
2017-02-21365.00365.00363.00365.001100400900
2017-02-20355.00370.00354.00359.0086003139000
2017-02-17354.00359.00353.00353.0098003473300
2017-02-16363.00363.00356.00357.0055001978000
2017-02-15357.00361.00355.00361.0043001536200
2017-02-14360.00363.00356.00356.0038001362600
2017-02-13363.00363.00358.00358.0049001764500
2017-02-10358.00361.00357.00361.0050001796900
2017-02-09366.00368.00358.00358.0089003216400
2017-02-08365.00366.00363.00364.002500908300
2017-02-07365.00368.00365.00368.001500549100
2017-02-06367.00371.00367.00369.0028001035300
2017-02-03366.00366.00360.00363.0053001923600
2017-02-02377.00379.00369.00369.0063002364700
2017-02-01370.00375.00368.00375.00132004904300
2017-01-31367.00369.00364.00369.00700256900
2017-01-30365.00371.00365.00367.002500920900
2017-01-27367.00372.00366.00369.0083003066800
2017-01-26365.00366.00363.00363.0072002628000
2017-01-25362.00362.00360.00360.002100758100
2017-01-24365.00365.00357.00358.001900682900
2017-01-23361.00362.00354.00362.0096003444800
2017-01-20355.00356.00349.00354.00111003926800
2017-01-19354.00356.00351.00356.0032001134000
2017-01-18353.00356.00348.00355.0035001230100
2017-01-17362.00363.00357.00357.0033001195000
2017-01-16361.00361.00356.00361.001900682100
2017-01-13359.00359.00357.00357.001700607500
2017-01-12358.00368.00356.00356.0036001297600
2017-01-11358.00360.00357.00358.001500536400
2017-01-10364.00364.00356.00357.0077002770900
2017-01-06351.00361.00348.00361.0062002193500
2017-01-05361.00361.00354.00355.0058002076400
2017-01-04353.00353.00343.00351.0039001357200
2016-12-30345.00353.00345.00351.001600555900
2016-12-29345.00351.00345.00350.0041001422700
2016-12-28349.00352.00349.00352.00700245000
2016-12-27340.00345.00340.00345.0040001368400
2016-12-26341.00346.00337.00339.00176006002000
2016-12-22345.00345.00342.00344.0054001858500
2016-12-21350.00353.00342.00343.003110010880100
2016-12-20355.00355.00346.00350.0083002897900
2016-12-19364.00364.00339.00351.00213007458200
2016-12-16372.00379.00363.00364.003010011036900
2016-12-15379.00380.00370.00370.005330019959000
2016-12-14351.00380.00350.00379.0013660050498400
2016-12-13349.00349.00344.00347.0037001280300
2016-12-12354.00355.00350.00350.0083002921400
2016-12-09354.00354.00351.00351.0020070500
2016-12-08350.00355.00348.00354.0046001613700
2016-12-07351.00351.00345.00350.00700243800
2016-12-06346.00353.00346.00347.002800977400
2016-12-05339.00354.00339.00345.0057001968900
2016-12-02351.00351.00343.00345.0071002481200
2016-12-01340.00350.00340.00350.00116004008900
2016-11-30337.00341.00335.00341.0041001382800
2016-11-29332.00336.00332.00336.0035001171700
2016-11-28337.00337.00333.00333.002200735900
2016-11-25339.00340.00333.00333.0040001343900
2016-11-24338.00339.00336.00339.0048001621100
2016-11-22326.00336.00326.00336.0035001157900
2016-11-21331.00331.00327.00330.0034001120100
2016-11-18327.00330.00327.00330.0036001185600
2016-11-17330.00332.00328.00328.002300758100
2016-11-16332.00333.00331.00333.0075002489600
2016-11-15334.00334.00325.00332.001800594600

   ※ 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