[3842 JQグロース] ネクストジェン 日足 時系列データ

[3842 JQグロース] ネクストジェン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221688.001698.001674.001674.00920015503700
2017-03-211690.001728.001690.001714.0034005805100
2017-03-171703.001713.001680.001705.00980016578400
2017-03-161705.001733.001700.001720.00810013884300
2017-03-151818.001818.001700.001702.002120036798900
2017-03-141826.001835.001793.001796.001170021166900
2017-03-131815.001881.001810.001849.001420026360500
2017-03-101860.001860.001803.001818.001440026331600
2017-03-091932.001939.001860.001860.003700070317200
2017-03-081845.001890.001820.001852.003670068183000
2017-03-071700.001827.001700.001820.003540062621600
2017-03-061693.001735.001660.001697.002240037833200
2017-03-031722.001741.001703.001705.001110019092600
2017-03-021738.001805.001716.001748.003640064028200
2017-03-011685.001698.001650.001698.003490058238300
2017-02-281751.001776.001699.001700.003890067365600
2017-02-271850.001896.001729.001729.0058100105532300
2017-02-241820.001946.001820.001905.0069900131350600
2017-02-231655.001820.001655.001819.005410095194800
2017-02-221700.001724.001658.001666.001660027941100
2017-02-211750.001772.001701.001702.002250039314800
2017-02-201698.001742.001650.001742.002180036996700
2017-02-171700.001780.001651.001690.0058300100349700
2017-02-161550.001720.001536.001720.004860079366900
2017-02-151565.001572.001522.001530.001380021301100
2017-02-141577.001577.001534.001551.001970030542500
2017-02-131580.001587.001500.001576.002150033257500
2017-02-101608.001625.001570.001592.001580025224300
2017-02-091585.001670.001585.001607.003480056701200
2017-02-081601.001654.001538.001625.0065100104527200
2017-02-071575.001600.001515.001580.004740073892200
2017-02-061625.001650.001500.001575.00211500334261700
2017-02-031372.001414.001350.001385.00890012215400
2017-02-021406.001420.001374.001382.00810011290600
2017-02-011407.001420.001392.001400.00810011375700
2017-01-311406.001448.001404.001407.00990014043700
2017-01-301430.001431.001380.001401.001100015468300
2017-01-271436.001450.001398.001429.00730010372600
2017-01-261485.001488.001440.001445.001060015510700
2017-01-251474.001480.001450.001480.002080030542400
2017-01-241382.001466.001371.001445.002380033877700
2017-01-231371.001382.001355.001374.00950013031500
2017-01-201385.001400.001373.001391.001060014687800
2017-01-191406.001449.001401.001404.002640037500500
2017-01-181403.001405.001333.001403.003770051457900
2017-01-171477.001477.001402.001402.002370034160000
2017-01-161479.001479.001425.001449.002700039084500
2017-01-131491.001492.001441.001465.005300077418800
2017-01-121550.001645.001491.001520.00123700194448700
2017-01-111545.001548.001461.001485.0083500125216200
2017-01-101629.001764.001545.001585.00329000539549800
2017-01-061529.001709.001473.001709.00492600805382500
2017-01-051360.001442.001352.001409.006030083899000
2017-01-041221.001349.001221.001345.006200081027900
2016-12-301200.001232.001197.001222.0072008754000
2016-12-291225.001225.001195.001213.00970011735900
2016-12-281196.001230.001196.001229.00860010483300
2016-12-271190.001190.001172.001189.001430016896100
2016-12-261198.001198.001172.001185.00920010941000
2016-12-221195.001197.001190.001194.0054006439800
2016-12-211220.001220.001195.001195.0068008198300
2016-12-201211.001212.001200.001209.0068008208400
2016-12-191210.001218.001185.001218.001660020033300
2016-12-161160.001180.001160.001180.0048005604700
2016-12-151150.001152.001149.001149.0046005290700
2016-12-141156.001177.001156.001156.0052006017700
2016-12-131168.001176.001154.001169.0036004191400
2016-12-121185.001189.001177.001177.0018002133300
2016-12-091159.001177.001145.001177.0079009162100
2016-12-081179.001196.001158.001158.001130013278700
2016-12-071165.001186.001165.001174.0023002707200
2016-12-061192.001192.001168.001168.0045005282300
2016-12-051172.001180.001172.001180.0026003053500
2016-12-021221.001221.001192.001193.0052006259800
2016-12-011201.001246.001201.001225.001230015013400
2016-11-301205.001223.001202.001202.0027003273000
2016-11-291216.001216.001201.001204.0021002536200
2016-11-281188.001228.001188.001218.0064007758500
2016-11-251171.001197.001165.001166.0042004948700
2016-11-241188.001200.001171.001171.0055006512900
2016-11-221195.001200.001173.001177.0066007795300
2016-11-211200.001218.001198.001198.0045005411600
2016-11-181228.001230.001203.001211.0062007548500
2016-11-171207.001225.001193.001222.0048005826400
2016-11-161185.001216.001177.001207.0047005630300
2016-11-151173.001196.001153.001185.0035004129900
2016-11-141141.001156.001141.001155.00800922600
2016-11-111160.001177.001141.001141.0054006255300
2016-11-101155.001178.001142.001160.001020011792900
2016-11-091151.001151.001028.001121.003080033356400
2016-11-081156.001162.001147.001151.0052005997800
2016-11-071139.001169.001138.001162.0069007988400
2016-11-041132.001148.001130.001134.00980011127300
2016-11-021211.001211.001145.001150.002680031419400
2016-11-011227.001227.001213.001223.0061007438800
2016-10-311240.001240.001216.001228.0044005403100
2016-10-281252.001262.001238.001247.0054006746300
2016-10-271257.001257.001233.001252.0072008942300
2016-10-261285.001303.001251.001266.001140014513300
2016-10-251307.001317.001284.001284.001070013849200
2016-10-241363.001371.001276.001317.002440032074200
2016-10-211348.001378.001342.001363.001350018361100
2016-10-201340.001370.001333.001357.001620021890600
2016-10-191315.001347.001315.001338.001190015915500
2016-10-181316.001334.001301.001314.001010013293400
2016-10-171320.001338.001274.001316.0033004302400
2016-10-141293.001311.001273.001303.001000012910300
2016-10-131340.001340.001293.001314.002250029823200
2016-10-121267.001397.001265.001340.004170055970000
2016-10-111313.001313.001251.001265.001760022455800
2016-10-071305.001323.001290.001313.00960012504400
2016-10-061282.001325.001282.001304.001120014668300
2016-10-051304.001304.001279.001280.0063008095000
2016-10-041330.001330.001295.001305.001530020016600
2016-10-031248.001350.001242.001333.003390044132900
2016-09-301238.001247.001228.001247.0074009144400
2016-09-291257.001270.001238.001244.001190014889100
2016-09-281239.001273.001239.001253.002670033352600
2016-09-271208.001460.001197.001266.00182600242531200
2016-09-261262.001262.001210.001219.001400017291800
2016-09-231230.001250.001217.001244.001190014669400
2016-09-211180.001226.001166.001221.001040012439000
2016-09-201186.001196.001172.001182.0049005812500
2016-09-161185.001223.001171.001200.001080012854200
2016-09-151202.001216.001177.001180.0082009810600
2016-09-141207.001283.001200.001200.003470042468400
2016-09-131223.001237.001191.001237.002350028591500
2016-09-121216.001304.001190.001205.007490092355000
2016-09-091320.001321.001215.001247.00167000210474300
2016-09-081128.001428.001121.001350.00252400339249400
2016-09-071155.001155.001122.001128.0075008514500
2016-09-061172.001178.001141.001155.0075008662300
2016-09-051144.001182.001143.001174.001400016284600
2016-09-021121.001178.001112.001153.001920022004100
2016-09-011084.001114.001084.001111.0058006385600
2016-08-311078.001101.001078.001084.0060006512800
2016-08-301090.001090.001059.001077.001820019516900
2016-08-291071.001124.001070.001080.001280013927600
2016-08-261125.001125.001100.001101.0079008738200
2016-08-251119.001120.001100.001109.001020011328600
2016-08-241114.001134.001100.001105.001180013125100
2016-08-231100.001115.001082.001114.0043004734000
2016-08-221116.001124.001106.001111.0034003782300
2016-08-191101.001116.001088.001116.0037004073300
2016-08-181119.001119.001116.001116.0011001229600
2016-08-171112.001125.001112.001119.0030003360900
2016-08-161130.001140.001116.001122.0065007326300
2016-08-151160.001167.001145.001145.0049005668300
2016-08-121171.001178.001167.001172.0050005861300
2016-08-101171.001188.001159.001188.0047005494400
2016-08-091197.001197.001177.001196.0036004271900
2016-08-081188.001210.001172.001180.0049005805500
2016-08-051199.001213.001175.001185.0037004393100
2016-08-041180.001243.001180.001201.0027003253100
2016-08-031220.001220.001156.001171.0077009114200
2016-08-021248.001248.001220.001220.00400494600
2016-08-011200.001251.001200.001225.0027003311000
2016-07-291175.001234.001135.001234.001510017765000
2016-07-281199.001236.001190.001191.0052006218800
2016-07-271201.001210.001190.001200.0070008379000
2016-07-261248.001248.001210.001210.0048005878600
2016-07-251260.001265.001226.001248.00990012410400
2016-07-221219.001220.001198.001200.0061007375500
2016-07-211230.001240.001220.001220.0039004791400
2016-07-201250.001322.001210.001215.003570044585400
2016-07-191260.001278.001201.001256.002650032817100
2016-07-151181.001181.001160.001170.0045005257500
2016-07-141201.001234.001170.001201.00950011398400
2016-07-131200.001221.001190.001210.0026003134600
2016-07-121180.001212.001180.001200.0049005863800
2016-07-111131.001169.001131.001159.0044005072300
2016-07-081125.001145.001086.001106.001440015990300
2016-07-071216.001221.001142.001142.00910010725100
2016-07-061243.001243.001208.001216.0042005102400
2016-07-051250.001268.001218.001260.0045005561100
2016-07-041228.001269.001223.001240.0040004976800
2016-07-011245.001254.001221.001243.0035004360900
2016-06-301227.001285.001220.001220.001750021841600
2016-06-291311.001311.001205.001217.001710021663200
2016-06-281100.001161.001066.001161.001430015906900
2016-06-271110.001134.001093.001133.002060022950500
2016-06-241262.001265.001000.001038.006020064514400
2016-06-231200.001226.001196.001226.001560018781700
2016-06-221271.001272.001223.001226.001390017286300
2016-06-211334.001334.001278.001317.001010013236100
2016-06-201272.001355.001272.001304.001130014784200
2016-06-171268.001289.001250.001282.0065008248700
2016-06-161325.001327.001234.001260.001110014083400
2016-06-151265.001360.001265.001330.001310017288100
2016-06-141403.001403.001255.001264.003520046123000
2016-06-131470.001470.001400.001403.001930027697900
2016-06-101500.001535.001470.001490.002390035900200
2016-06-091431.001500.001428.001449.001870027169500
2016-06-081558.001558.001450.001455.002140031659200
2016-06-071584.001584.001520.001520.00700010866200
2016-06-061540.001553.001493.001544.00720011014500
2016-06-031484.001583.001480.001553.001390021204900
2016-06-021600.001620.001471.001501.002590040231100
2016-06-011475.001605.001475.001585.003580056240300
2016-05-311505.001540.001481.001490.001670025171400
2016-05-301584.001634.001505.001505.004580071683100
2016-05-271426.001594.001350.001577.0069200102302800
2016-05-261450.001479.001350.001436.006230088498200
2016-05-251435.001675.001385.001520.00532700861298600
2016-05-241364.001386.001325.001375.001220016693700
2016-05-231350.001366.001323.001364.001210016327200
2016-05-201262.001334.001262.001316.001400018233400
2016-05-191209.001310.001200.001268.001910024191500
2016-05-181210.001259.001151.001198.002310027994900
2016-05-171217.001308.001192.001201.003350041702000
2016-05-161320.001322.001169.001187.004010050261500
2016-05-131345.001350.001288.001349.002730036104500
2016-05-121430.001450.001355.001373.0091000127028800
2016-05-111375.001660.001375.001580.00131800205657600
2016-05-101409.001420.001370.001372.001570021842200
2016-05-091426.001440.001399.001421.003080043634800
2016-05-061345.001359.001290.001337.002950038740200
2016-05-021300.001388.001262.001345.002950038862100
2016-04-281549.001550.001315.001372.00262500378269000
2016-04-271359.001389.001359.001389.0081400111822100
2016-04-261130.001131.001056.001089.00990010835200
2016-04-251126.001147.001117.001127.0057006423400
2016-04-221149.001165.001095.001110.001950021718700
2016-04-211150.001198.001119.001150.001820020994900
2016-04-201130.001140.001111.001111.0077008676700
2016-04-191080.001350.001076.001124.006530076994700
2016-04-181090.001096.001054.001074.0067007148900
2016-04-151087.001110.001087.001094.0080008756300
2016-04-141090.001132.001085.001109.0077008519300
2016-04-131073.001100.001071.001090.0074008063700
2016-04-121101.001121.001062.001083.002480026962500
2016-04-111033.001223.001020.001126.004530051184500
2016-04-08991.001050.00991.001044.001200012160200
2016-04-071019.001033.00995.001002.0084008458000
2016-04-06990.001030.00990.001017.001060010699800
2016-04-051041.001041.00989.00996.003290032898700
2016-04-041050.001081.001031.001052.001260013303400
2016-04-011184.001185.001090.001096.001030011634100
2016-03-311210.001210.001160.001184.0056006665500
2016-03-301215.001223.001188.001199.00930011143100
2016-03-291200.001220.001189.001200.0073008775100
2016-03-281222.001222.001191.001191.0029003497700
2016-03-251208.001208.001173.001198.0052006206800
2016-03-241210.001211.001190.001200.0053006358800
2016-03-231189.001215.001183.001200.0037004442600
2016-03-221138.001195.001138.001186.0068007889700
2016-03-181195.001195.001120.001147.00950010961500
2016-03-171230.001239.001179.001193.001770021283000
2016-03-161212.001260.001212.001227.00990012190100
2016-03-151203.001277.001203.001227.001520018744100

   ※ 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