[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 
2017-12-152074.002076.002027.002045.001630033428100
2017-12-142000.002081.001988.002025.0054400110815600
2017-12-131970.002078.001963.002004.004470089307900
2017-12-121866.001974.001842.001934.001720032793000
2017-12-111870.001870.001829.001866.00740013704500
2017-12-081903.001903.001849.001850.001000018709700
2017-12-071801.001885.001795.001884.002180040467900
2017-12-061767.001799.001759.001785.001370024381800
2017-12-051797.001797.001764.001765.001140020237800
2017-12-041803.001804.001781.001799.001200021524500
2017-12-011837.001840.001783.001807.001050018986900
2017-11-301877.001898.001821.001835.001190022036800
2017-11-291895.001900.001874.001877.0047008849100
2017-11-281887.001923.001866.001886.001380026097900
2017-11-271918.001918.001865.001872.001460027516700
2017-11-241935.001935.001898.001911.0045008651400
2017-11-221881.001953.001877.001935.001340025674000
2017-11-211861.001892.001855.001891.0046008625600
2017-11-201837.001926.001832.001837.001320024728600
2017-11-171810.001824.001800.001824.0025004528200
2017-11-161759.001796.001759.001796.00670011923100
2017-11-151826.001826.001754.001761.001860033182800
2017-11-141950.001950.001819.001822.002460046081900
2017-11-131950.001950.001910.001911.00740014271000
2017-11-101914.001922.001910.001910.0028005358600
2017-11-091945.001990.001903.001914.001080021075600
2017-11-081966.001966.001890.001930.00980018856000
2017-11-071897.002000.001876.001970.002000038928600
2017-11-061920.001924.001901.001901.0025004785800
2017-11-021931.001931.001920.001920.0014002692000
2017-11-011920.001925.001920.001924.0033006343600
2017-10-311911.001930.001902.001927.0038007291900
2017-10-301916.001930.001900.001911.00610011661600
2017-10-271921.001922.001908.001916.00620011867000
2017-10-261938.001938.001911.001920.0023004416700
2017-10-251935.001935.001917.001917.0020003852900
2017-10-241939.001939.001915.001919.0031005969500
2017-10-231902.001938.001887.001929.0047009028000
2017-10-201904.001915.001886.001900.0043008163600
2017-10-191897.001954.001895.001903.001460027947400
2017-10-181912.001913.001890.001892.00540010297300
2017-10-171907.001920.001895.001914.0041007798600
2017-10-161881.001916.001875.001907.00530010028100
2017-10-131915.001915.001880.001888.0046008707500
2017-10-121910.001920.001910.001920.00550010528700
2017-10-111912.001912.001895.001910.00570010866300
2017-10-101887.001918.001887.001916.0030005697800
2017-10-061889.001901.001889.001899.0033006255300
2017-10-051922.001935.001886.001891.001060020168900
2017-10-041948.001948.001924.001924.0039007539400
2017-10-031985.001987.001947.001949.001710033528100
2017-10-022023.002025.001983.001984.00830016569700
2017-09-291984.002021.001983.001983.0048009605400
2017-09-282027.002029.002002.002002.0038007643500
2017-09-271993.002028.001993.002028.0035007037500
2017-09-261983.002060.001960.001993.001680033590100
2017-09-252059.002059.001983.001983.00780015698500
2017-09-222064.002064.001982.001993.00830016704900
2017-09-212032.002095.002032.002060.001150023821300
2017-09-202015.002035.001985.002030.001050021190300
2017-09-191974.002043.001974.002020.002440049275500
2017-09-151874.001940.001874.001940.0043008214100
2017-09-141915.001939.001892.001892.00700013399200
2017-09-131943.001943.001907.001915.0031005946300
2017-09-121886.001943.001869.001943.0050009531900
2017-09-111881.001884.001821.001871.0045008411500
2017-09-081831.001957.001807.001817.001740032676800
2017-09-071831.001866.001817.001827.00700012899500
2017-09-061781.001841.001750.001822.001240022251100
2017-09-051952.001956.001802.001808.003070056903900
2017-09-042025.002025.001924.001979.001230024245400
2017-09-012043.002055.002010.002030.001080021955500
2017-08-312039.002050.002009.002049.001130022918000
2017-08-302050.002080.001977.001999.001230024822000
2017-08-292015.002070.002015.002052.001270025898200
2017-08-281965.002073.001965.002065.001770035612700
2017-08-251920.001960.001902.001956.001760034104300
2017-08-241835.001877.001819.001877.00830015355200
2017-08-231821.001853.001821.001835.001150021176800
2017-08-221778.001861.001778.001812.001830033425900
2017-08-211800.001812.001774.001778.001000017889800
2017-08-181781.001812.001766.001809.001720030827400
2017-08-171800.001827.001788.001789.002440043954500
2017-08-161788.001792.001770.001778.002130038030200
2017-08-151800.001802.001777.001789.003330059668500
2017-08-141817.001831.001790.001810.002420043867500
2017-08-102099.002100.001865.001897.0065700130666400
2017-08-092229.002275.002155.002195.001920042535600
2017-08-082215.002215.002200.002212.0027005960600
2017-08-072208.002217.002193.002197.00480010568800
2017-08-042178.002216.002178.002216.00560012334400
2017-08-032302.002348.002168.002178.0044700100387900
2017-08-022183.002280.002183.002276.001420031749300
2017-08-012195.002210.002114.002182.001690036613900
2017-07-312177.002234.002153.002234.00970021201000
2017-07-282280.002280.002150.002207.001710038036000
2017-07-272300.002313.002275.002281.002240051368200
2017-07-262235.002277.002210.002263.001480033258600
2017-07-252159.002300.002159.002260.004260095697500
2017-07-242166.002200.002165.002166.00900019645900
2017-07-212177.002189.002125.002147.001280027426900
2017-07-202250.002259.002150.002167.0062800138339300
2017-07-192012.002020.002000.002000.00910018254600
2017-07-182074.002074.002003.002024.001030020779600
2017-07-142060.002086.002029.002054.00640013158800
2017-07-132099.002119.002055.002055.00690014427400
2017-07-122135.002145.002095.002120.00740015664500
2017-07-112100.002185.002100.002143.001270027207000
2017-07-102056.002085.002030.002085.00510010470400
2017-07-072017.002083.002015.002063.00490010003100
2017-07-062080.002080.002020.002040.0038007792600
2017-07-052014.002078.002003.002073.00970019787300
2017-07-042110.002111.002001.002014.001660033833100
2017-07-032166.002166.002061.002094.00950019916600
2017-06-302113.002136.002095.002116.00870018364900
2017-06-292180.002180.002137.002160.00860018578600
2017-06-282243.002243.002120.002132.002050044446400
2017-06-272277.002281.002211.002243.001280028765100
2017-06-262262.002300.002249.002294.00880019995500
2017-06-232390.002390.002240.002290.002910066893500
2017-06-222306.002389.002291.002380.002420056911200
2017-06-212303.002344.002272.002306.00940021646500
2017-06-202300.002349.002272.002300.002020046699000
2017-06-192222.002321.002177.002304.001390031298900
2017-06-162202.002235.002195.002203.00920020307800
2017-06-152267.002267.002200.002225.001890042179300
2017-06-142344.002381.002317.002317.001170027548600
2017-06-132274.002359.002247.002344.002030047002000
2017-06-122370.002399.002240.002261.003140072416600
2017-06-092440.002442.002345.002360.0043700104538600
2017-06-082410.002490.002398.002458.0065900161043400
2017-06-072300.002662.002271.002491.00325300813007700
2017-06-062230.002244.002146.002162.001810039490700
2017-06-052284.002296.002230.002262.001080024505800
2017-06-022359.002368.002219.002234.003070069881500
2017-06-012298.002342.002250.002310.003130071742700
2017-05-312226.002249.002150.002179.002330051015300
2017-05-302110.002447.002110.002258.0095800217579400
2017-05-292013.002090.002002.002070.001450029668900
2017-05-262079.002079.002013.002037.001280026224400
2017-05-252084.002100.002068.002070.001200025032600
2017-05-242130.002130.002050.002105.002220046468900
2017-05-231970.002139.001970.002080.0060200123713200
2017-05-221920.001955.001900.001950.001280024705800
2017-05-191853.001919.001850.001919.001530028687200
2017-05-181774.001843.001771.001840.001570028326700
2017-05-171887.001900.001854.001894.001980037351100
2017-05-161788.001844.001788.001807.00730013263700
2017-05-151794.001809.001780.001788.001920034396000
2017-05-121919.001919.001824.001841.001860034775000
2017-05-111850.001950.001849.001928.003670069872800
2017-05-101780.001787.001740.001770.001140020123600
2017-05-091725.001746.001721.001740.00620010738100
2017-05-081720.001735.001700.001725.0049008407900
2017-05-021725.001725.001697.001720.00650011094700
2017-05-011707.001742.001705.001726.002360040503600
2017-04-281817.001817.001761.001771.00900016121900
2017-04-271794.001819.001769.001800.00700012547300
2017-04-261827.001827.001788.001795.0051009213300
2017-04-251741.001811.001723.001795.001300023109800
2017-04-241779.001779.001677.001706.001110018979500
2017-04-211782.001800.001737.001762.001330023427300
2017-04-201800.001800.001756.001781.001020018103000
2017-04-191728.001819.001718.001782.001920034385900
2017-04-181705.001728.001692.001716.001110018985800
2017-04-171591.001724.001591.001665.002260037309400
2017-04-141578.001632.001568.001591.001190018949700
2017-04-131552.001617.001540.001616.002000031438100
2017-04-121703.001703.001535.001592.002980048391400
2017-04-111748.001761.001703.001730.002350040827100
2017-04-101680.001708.001675.001703.001090018422900
2017-04-071618.001691.001611.001682.002110034852300
2017-04-061705.001705.001580.001619.005230085112700
2017-04-051740.001795.001679.001714.001640028377100
2017-04-041851.001858.001720.001740.003590064025500
2017-04-032020.002050.001875.001886.003750072865200
2017-03-311915.002020.001914.002020.003700073449400
2017-03-301876.001933.001867.001919.00940017840000
2017-03-291826.001910.001801.001903.003770070212600
2017-03-281839.001839.001784.001825.001650029885600
2017-03-271788.001879.001761.001825.002390043437700
2017-03-241726.001817.001725.001805.002180038703000
2017-03-231810.001920.001713.001713.00150400273194500
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

   ※ 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