[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 
2017-09-22293.00294.00282.00287.00508200145448000
2017-09-21292.00296.00288.00292.00532300155299000
2017-09-20297.00297.00291.00292.0029610087040100
2017-09-19295.00302.00292.00298.00398100118092300
2017-09-15285.00296.00284.00296.00441200127738200
2017-09-14306.00308.00288.00292.00916400271409400
2017-09-13314.00316.00305.00306.00582100180118000
2017-09-12310.00316.00309.00315.00585600182852200
2017-09-11305.00318.00302.00309.00711400220683900
2017-09-08303.00314.00301.00301.00708000216382900
2017-09-07309.00312.00299.00304.00848500258250200
2017-09-06304.00315.00302.00305.001378100422569100
2017-09-05330.00336.00309.00311.001906000608966600
2017-09-04345.00348.00325.00329.002116600705358700
2017-09-01383.00385.00345.00356.0032952001193763500
2017-08-31407.00410.00383.00389.0038573001526553300
2017-08-30494.00510.00396.00399.00115058005204800000
2017-08-29500.00544.00452.00462.00143967007331884700
2017-08-28445.00492.00442.00492.00108892005212337800
2017-08-25359.00418.00355.00412.0053922002122957500
2017-08-24343.00370.00335.00354.001205500424607600
2017-08-23350.00355.00340.00343.00566700195788300
2017-08-22328.00364.00321.00346.001667800579874900
2017-08-21330.00330.00306.00320.00588000185369300
2017-08-18339.00340.00326.00327.00527000175259700
2017-08-17345.00350.00341.00344.00431500148765900
2017-08-16342.00362.00336.00353.001357800471686100
2017-08-15303.00355.00298.00350.0041454001395568600
2017-08-14286.00315.00281.00288.001417800417218500
2017-08-10345.00356.00343.00350.00417300145125500
2017-08-09360.00361.00346.00352.00510900180366000
2017-08-08369.00372.00358.00361.00402200146544300
2017-08-07375.00379.00371.00372.00495100185260200
2017-08-04375.00385.00368.00376.00824100309997400
2017-08-03380.00386.00360.00370.001180600438934000
2017-08-02385.00409.00378.00386.002312500908869300
2017-08-01378.00422.00367.00393.0069379002774277400
2017-07-31363.00388.00357.00378.001964700733313200
2017-07-28390.00399.00354.00355.0054192002050719800
2017-07-27353.00361.00341.00344.00581800203317400
2017-07-26366.00375.00360.00361.001131800415559000
2017-07-25338.00381.00327.00370.0031785001143479000
2017-07-24355.00359.00326.00337.001501400506568900
2017-07-21373.00374.00356.00358.00974400353815000
2017-07-20361.00387.00360.00370.001930800714473600
2017-07-19366.00407.00354.00367.0071847002756756000
2017-07-18315.00395.00312.00368.0088426003229843200
2017-07-14301.00324.00296.00317.001994000621322100
2017-07-13336.00345.00306.00306.002989400973508200
2017-07-12294.00339.00284.00336.0057087001802504600
2017-07-11286.00313.00276.00286.002156100627102000
2017-07-10294.00332.00283.00294.0048297001463036700
2017-07-07255.00322.00252.00317.00103569003027815600
2017-07-06235.00263.00232.00258.001929300477912600
2017-07-05229.00235.00228.00233.0022630052340400
2017-07-04235.00236.00227.00229.0039180090635800
2017-07-03234.00237.00230.00234.0029980069909900
2017-06-30228.00236.00227.00230.0020640047464300
2017-06-29232.00236.00230.00231.0020650048020700
2017-06-28238.00238.00231.00232.0019830046346400
2017-06-27235.00241.00230.00236.0035390083378300
2017-06-26232.00236.00230.00236.0033170077200900
2017-06-23232.00233.00222.00227.0031100070635300
2017-06-22236.00238.00227.00231.0028820066631700
2017-06-21236.00238.00231.00234.0024990058680500
2017-06-20228.00239.00224.00239.00484900112311000
2017-06-19228.00234.00222.00224.00548400124091200
2017-06-16216.00242.00215.00230.001488300338245500
2017-06-15218.00218.00213.00216.0012940027858200
2017-06-14218.00221.00215.00217.0032240070359000
2017-06-13217.00217.00212.00215.0018710040176900
2017-06-12231.00231.00213.00217.00798900173868200
2017-06-09216.00230.00216.00229.0024390054675200
2017-06-08221.00221.00215.00215.0016720036373200
2017-06-07215.00219.00210.00219.0023350049801300
2017-06-06226.00226.00215.00216.0030950067707300
2017-06-05230.00235.00221.00226.0038240087258000
2017-06-02240.00241.00226.00230.00792800184689900
2017-06-01217.00245.00215.00237.001935600455234700
2017-05-31217.00220.00212.00216.0019840042745500
2017-05-30218.00223.00214.00219.0013970030684500
2017-05-29212.00218.00211.00218.0013250028411300
2017-05-26224.00224.00211.00211.0029510063529800
2017-05-25224.00231.00218.00222.0038270085738000
2017-05-24207.00225.00207.00225.0026760057936800
2017-05-23206.00210.00204.00207.0011450023680100
2017-05-22214.00214.00204.00206.0020510042590900
2017-05-19224.00225.00210.00210.0024350052360400
2017-05-18223.00226.00216.00225.0012240027129300
2017-05-17226.00233.00222.00229.00466700105955100
2017-05-16215.00227.00209.00223.00502700109079100
2017-05-15201.00210.00199.00207.0010380021142900
2017-05-12205.00206.00200.00202.009140018558800
2017-05-11205.00209.00203.00207.004880010084100
2017-05-10205.00208.00203.00204.005180010625800
2017-05-09203.00206.00202.00204.007080014445100
2017-05-08201.00204.00200.00202.005840011765600
2017-05-02198.00201.00197.00200.005070010100100
2017-05-01199.00201.00196.00197.005440010792700
2017-04-28197.00204.00197.00197.006800013541900
2017-04-27197.00204.00197.00201.009450018951000
2017-04-26195.00197.00193.00196.006860013408300
2017-04-25189.00194.00181.00192.006420012136400
2017-04-24194.00195.00189.00189.007310014069700
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

   ※ 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