[3845 JQスタンダード] アイフリークモバイル 日足 時系列データ

[3845 JQスタンダード] アイフリークモバイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21199.00200.00194.00194.007820015310800
2017-04-20198.00201.00196.00198.006140012188600
2017-04-19192.00198.00192.00197.005640010996800
2017-04-18201.00202.00195.00195.006980013843200
2017-04-17193.00199.00193.00197.007990015669000
2017-04-14195.00199.00193.00195.00500009794100
2017-04-13194.00197.00191.00195.007680014913100
2017-04-12199.00200.00192.00194.0012660024698900
2017-04-11200.00203.00198.00203.005970011937700
2017-04-10202.00205.00200.00205.005230010575500
2017-04-07198.00208.00195.00202.0023470046957800
2017-04-06205.00205.00197.00199.0016370032830000
2017-04-05203.00209.00201.00206.0010600021774700
2017-04-04213.00214.00202.00202.0020000041444400
2017-04-03223.00223.00214.00214.0014090030702400
2017-03-31221.00224.00220.00220.008780019470400
2017-03-30229.00230.00224.00224.0013180029794000
2017-03-29227.00231.00226.00229.008940020434600
2017-03-28228.00234.00225.00227.0010050022952300
2017-03-27229.00238.00227.00228.0022230051303500
2017-03-24219.00249.00219.00235.001959900462054900
2017-03-23218.00219.00210.00211.0016570035532700
2017-03-22225.00225.00218.00219.0019300042630400
2017-03-21227.00234.00226.00227.0011250025683200
2017-03-17229.00232.00227.00227.0010010022897700
2017-03-16230.00233.00224.00230.0011990027477100
2017-03-15238.00239.00231.00234.0036760086350700
2017-03-14240.00243.00236.00237.0021210050778500
2017-03-13254.00262.00238.00240.001510300376208600
2017-03-10239.00241.00234.00238.0019760046873600
2017-03-09239.00242.00238.00239.0013500032329200
2017-03-08242.00244.00239.00239.0013570032696100
2017-03-07245.00246.00242.00242.007530018303200
2017-03-06240.00246.00238.00245.0017650042595800
2017-03-03242.00243.00239.00240.009520022970300
2017-03-02238.00243.00238.00239.0012670030367500
2017-03-01241.00243.00238.00239.0014600034949400
2017-02-28246.00250.00243.00243.0019250047280400
2017-02-27245.00251.00244.00250.0016830041774400
2017-02-24239.00247.00239.00245.0020720050479400
2017-02-23240.00244.00239.00239.007080017032500
2017-02-22237.00244.00237.00239.0011700028114800
2017-02-21237.00241.00234.00239.0018910044730600
2017-02-20239.00240.00234.00238.0013450031828300
2017-02-17242.00244.00235.00239.0021930052601600
2017-02-16242.00247.00242.00242.0014840036123400
2017-02-15248.00249.00242.00245.0028770070364100
2017-02-14270.00271.00248.00250.00902000231553600
2017-02-13287.00290.00267.00274.00868500239915300
2017-02-10264.00291.00259.00274.002172100597202300
2017-02-09247.00260.00247.00258.00604500153805800
2017-02-08239.00261.00239.00244.00669700167554100
2017-02-07236.00244.00234.00243.0020160048048700
2017-02-06240.00240.00235.00237.0019840046947300
2017-02-03239.00247.00238.00240.0026230063464200
2017-02-02245.00249.00241.00241.00648400158576400
2017-02-01249.00267.00245.00253.002290200585738900
2017-01-31236.00250.00235.00238.00495400119859700
2017-01-30234.00243.00232.00238.0036330086553300
2017-01-27236.00243.00229.00235.00552900130383500
2017-01-26243.00245.00235.00238.00613100146700400
2017-01-25240.00249.00238.00246.00622800151529100
2017-01-24238.00254.00235.00245.001165100286200300
2017-01-23245.00245.00233.00238.00672800159976700
2017-01-20254.00257.00242.00243.00821500202775100
2017-01-19268.00273.00250.00254.002078700538647600
2017-01-18293.00338.00261.00263.0074908002248258200
2017-01-17297.00313.00292.00302.001977000598564900
2017-01-16286.00304.00283.00291.001585300465163300
2017-01-13296.00301.00289.00294.00940900276352500
2017-01-12303.00309.00292.00304.002159800647980000
2017-01-11309.00309.00289.00290.002270100677358400
2017-01-10313.00345.00301.00317.0051609001664941700
2017-01-06320.00335.00303.00315.0031717001001715100
2017-01-05354.00388.00312.00328.0096226003240880100
2017-01-04433.00449.00345.00354.00141332005534082900
2016-12-30410.00430.00362.00425.00157182006211796400
2016-12-29306.00362.00301.00362.00166217005579306100
2016-12-28207.00303.00194.00282.00249880006514186100
2016-12-27210.00223.00189.00223.00109870002326311600
2016-12-26161.00180.00154.00173.002195200370964100
2016-12-22151.00176.00149.00156.00858500140096000
2016-12-21159.00159.00150.00153.0032240049539600
2016-12-20158.00160.00155.00157.0010410016429900
2016-12-19164.00164.00160.00160.00561009062200
2016-12-16164.00167.00160.00162.0016000025930800
2016-12-15167.00167.00164.00164.006520010749600
2016-12-14166.00168.00166.00166.00445007418600
2016-12-13167.00168.00166.00167.00323005381000
2016-12-12165.00168.00164.00166.006810011307900
2016-12-09168.00172.00164.00164.0020530034242800
2016-12-08175.00176.00171.00172.0019260033271900
2016-12-07174.00175.00172.00174.0012870022319400
2016-12-06174.00177.00173.00175.007870013782900
2016-12-05177.00178.00173.00174.0012880022486900
2016-12-02174.00180.00173.00175.0014400025276000
2016-12-01177.00183.00175.00176.0028670051231700
2016-11-30175.00178.00172.00175.0013520023631800
2016-11-29174.00176.00173.00175.0016390028594400
2016-11-28173.00178.00172.00177.0011820020692900
2016-11-25179.00184.00171.00172.00642600113551700
2016-11-24181.00182.00173.00178.00651900115648900
2016-11-22196.00198.00184.00184.00688300130695500
2016-11-21189.00214.00189.00197.002692600541462600
2016-11-18182.00196.00180.00191.001906400358643500
2016-11-17182.00221.00173.00179.0057115001130480300
2016-11-16178.00205.00177.00181.004620700884401900
2016-11-15183.00183.00168.00177.002741100479585300
2016-11-14162.00212.00154.00191.00102532002097047800
2016-11-11159.00164.00154.00162.009990016079700
2016-11-10155.00157.00153.00156.00582009034500
2016-11-09156.00158.00142.00148.0016120024048700
2016-11-08159.00163.00156.00156.00615009794900
2016-11-07162.00164.00158.00159.008560013755700
2016-11-04159.00163.00158.00159.006840010931800
2016-11-02155.00160.00155.00159.0017790028129900
2016-11-01152.00155.00150.00152.00549008363800
2016-10-31148.00154.00147.00152.006850010356700
2016-10-28151.00151.00147.00149.00340005043100
2016-10-27150.00154.00148.00148.00433006515100
2016-10-26149.00149.00147.00148.00328004869700
2016-10-25149.00149.00147.00148.00332004926700
2016-10-24149.00165.00147.00148.0056660087590000
2016-10-21147.00148.00145.00145.00156002292500
2016-10-20148.00148.00146.00148.00147002167200
2016-10-19145.00148.00145.00147.00165002420500
2016-10-18146.00147.00144.00144.00152002208100
2016-10-17146.00147.00145.00146.00508007391200
2016-10-14148.00148.00146.00147.00253003711800
2016-10-13147.00148.00147.00148.00173002550000
2016-10-12147.00147.00146.00147.002300337600
2016-10-11147.00148.00146.00146.00161002359000
2016-10-07151.00151.00147.00147.00186002755800
2016-10-06150.00151.00149.00149.006300943000
2016-10-05152.00152.00147.00150.00263003933900
2016-10-04148.00150.00147.00150.00316004684700
2016-10-03150.00152.00145.00149.006930010301300
2016-09-30148.00170.00147.00149.00654800102967600
2016-09-29145.00146.00143.00146.00211003054800
2016-09-28144.00146.00144.00146.00129001867600
2016-09-27145.00146.00144.00145.00150002174900
2016-09-26139.00144.00139.00144.00384005380200
2016-09-23142.00145.00142.00144.0096001372400
2016-09-21145.00146.00142.00143.00253003636800
2016-09-20147.00147.00145.00145.0087001262600
2016-09-16143.00148.00143.00146.00318004618300
2016-09-15144.00145.00142.00145.00185002654600
2016-09-14149.00149.00145.00145.00328004784000
2016-09-13150.00151.00148.00148.00491007321600
2016-09-12150.00151.00149.00150.00393005891400
2016-09-09152.00154.00152.00153.00266004056800
2016-09-08148.00161.00147.00151.0015070023239600
2016-09-07145.00155.00144.00148.008740013126200
2016-09-06144.00146.00143.00144.00212003072800
2016-09-05143.00145.00142.00145.00303004365900
2016-09-02143.00144.00141.00144.00227003248300
2016-09-01139.00142.00139.00141.00223003134900
2016-08-31139.00143.00139.00141.00536007521800
2016-08-30143.00144.00139.00139.00149002111400
2016-08-29142.00145.00137.00144.00544007672300
2016-08-26145.00145.00141.00145.00333004764700
2016-08-25146.00146.00144.00146.00182002651500
2016-08-24148.00148.00145.00145.0099001445500
2016-08-23148.00150.00145.00148.00272004012300
2016-08-22147.00148.00145.00146.00171002497600
2016-08-19146.00148.00146.00146.0072001055300
2016-08-18145.00147.00145.00145.0070001021300
2016-08-17149.00149.00145.00146.00226003305600
2016-08-16147.00149.00147.00147.0081001194500
2016-08-15148.00148.00147.00147.006100900900
2016-08-12149.00149.00145.00146.00224003269300
2016-08-10150.00153.00146.00150.00420006228400
2016-08-09148.00150.00148.00148.005100756300
2016-08-08150.00150.00147.00147.00251003719800
2016-08-05149.00151.00149.00150.005200781100
2016-08-04150.00152.00149.00151.00202003028200
2016-08-03149.00152.00149.00150.00148002214800
2016-08-02152.00152.00150.00151.00157002361900
2016-08-01149.00152.00149.00151.00148002214000
2016-07-29152.00153.00149.00153.00152002288700
2016-07-28153.00155.00151.00151.00278004235500
2016-07-27151.00156.00150.00154.00331005039500
2016-07-26155.00156.00152.00153.00238003647800
2016-07-25155.00157.00153.00156.00319004922200
2016-07-22157.00157.00153.00157.00320004942200
2016-07-21159.00159.00155.00158.00572008930700
2016-07-20158.00159.00155.00156.00434006788700
2016-07-19160.00161.00155.00157.007610011917000
2016-07-15173.00182.00160.00160.0041020069549900
2016-07-14161.00189.00160.00166.00892600156233400
2016-07-13161.00164.00158.00161.007860012640100
2016-07-12158.00160.00156.00158.00342005387600
2016-07-11159.00159.00155.00155.00282004424400
2016-07-08163.00163.00155.00155.00622009875000
2016-07-07164.00167.00161.00164.00513008382100
2016-07-06163.00164.00158.00164.007230011580800
2016-07-05166.00167.00163.00165.00393006471700
2016-07-04156.00172.00156.00165.0013770022724600
2016-07-01157.00160.00155.00158.00351005538300
2016-06-30160.00160.00156.00157.00335005290400
2016-06-29156.00162.00154.00155.009170014500600
2016-06-28151.00157.00147.00153.006750010276600
2016-06-27148.00158.00148.00154.008550013187200
2016-06-24165.00166.00145.00149.0016990026063400
2016-06-23160.00164.00160.00161.00374006041700
2016-06-22165.00165.00160.00160.00440007092700
2016-06-21169.00169.00164.00165.00190003162400
2016-06-20158.00179.00158.00164.0010850018408700
2016-06-17154.00165.00154.00158.00277004403300
2016-06-16162.00163.00155.00156.007500011933300
2016-06-15159.00169.00158.00164.00568009304600
2016-06-14170.00170.00159.00161.0012220020014300
2016-06-13177.00177.00171.00173.0010710018673100
2016-06-10175.00190.00172.00180.00766200138610900
2016-06-09170.00175.00169.00173.0015150025996500
2016-06-08174.00177.00169.00173.0015170026154700
2016-06-07169.00190.00166.00174.00627500111753100
2016-06-06170.00171.00160.00165.0013720022661800
2016-06-03171.00177.00169.00172.0011740020240400
2016-06-02168.00183.00167.00171.0048830084926700
2016-06-01170.00207.00164.00173.003278700617828800
2016-05-31159.00165.00159.00164.00299004822400
2016-05-30157.00162.00157.00158.00295004716300
2016-05-27161.00163.00154.00159.00516008142200
2016-05-26165.00166.00160.00161.00304004954300
2016-05-25163.00165.00162.00165.00194003165800
2016-05-24160.00162.00159.00160.0090001445800
2016-05-23158.00162.00156.00162.00231003676300
2016-05-20150.00155.00149.00155.00176002689300
2016-05-19149.00153.00147.00153.00113001692100
2016-05-18151.00154.00150.00150.00259003927400
2016-05-17152.00156.00146.00153.00448006752000
2016-05-16164.00164.00150.00156.006800010590600
2016-05-13165.00167.00163.00164.00199003269400
2016-05-12168.00168.00165.00167.00117001946800
2016-05-11165.00167.00164.00167.00302005002900
2016-05-10164.00167.00164.00164.00127002096400
2016-05-09166.00166.00162.00164.00226003701200
2016-05-06167.00167.00163.00163.00158002593400
2016-05-02162.00167.00160.00166.00266004383300
2016-04-28163.00164.00160.00162.00253004104400
2016-04-27162.00164.00161.00164.00326005300000
2016-04-26167.00169.00162.00162.00235003889100
2016-04-25170.00170.00166.00168.00201003379000
2016-04-22167.00167.00164.00166.00136002252500
2016-04-21165.00167.00162.00167.00290004792200
2016-04-20168.00169.00160.00163.00457007525400
2016-04-19168.00170.00165.00168.00362006060800
2016-04-18161.00170.00160.00169.00596009718500
2016-04-15165.00171.00165.00171.00146002465100

   ※ 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