[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 
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
2016-04-14171.00173.00165.00170.00202003442900
2016-04-13171.00174.00169.00173.00235004013000
2016-04-12173.00173.00170.00173.00100001713600
2016-04-11170.00171.00166.00171.00169002857900
2016-04-08160.00170.00159.00167.00293004814200
2016-04-07160.00165.00160.00163.00183002968900
2016-04-06159.00160.00154.00160.00375005869800
2016-04-05170.00171.00159.00159.00317005134700
2016-04-04173.00173.00169.00170.006770011622900
2016-04-01179.00179.00171.00173.006580011490400
2016-03-31177.00181.00176.00180.00509009106800
2016-03-30181.00181.00177.00178.00273004891900
2016-03-29183.00184.00176.00178.007430013225500
2016-03-28191.00192.00180.00183.007620014143000
2016-03-25190.00195.00184.00190.0018000034006600
2016-03-24181.00195.00177.00190.00661800123036600
2016-03-23172.00177.00165.00176.0019960034523900
2016-03-22166.00172.00164.00172.006600011122700
2016-03-18159.00165.00156.00163.00372005954300
2016-03-17158.00162.00154.00161.00433006855000
2016-03-16160.00165.00160.00161.00476007731300
2016-03-15161.00163.00161.00161.006500010501200
2016-03-14163.00165.00161.00163.007520012215300
2016-03-11159.00165.00159.00163.008450013614600
2016-03-10163.00166.00163.00164.00499008165300
2016-03-09162.00166.00160.00165.009600015629400
2016-03-08165.00168.00163.00167.0011420018905900
2016-03-07169.00169.00160.00166.0023640038872400
2016-03-04176.00176.00170.00174.0017080029534800
2016-03-03173.00176.00170.00174.008460014694600
2016-03-02168.00173.00166.00173.0017770030257200
2016-03-01165.00167.00161.00167.006990011462100
2016-02-29160.00167.00160.00165.0011830019472000
2016-02-26165.00165.00158.00160.0012100019530600
2016-02-25154.00165.00154.00164.0023680038136900
2016-02-24152.00156.00146.00154.0013940021152800
2016-02-23152.00155.00149.00154.0014810022478200
2016-02-22150.00154.00146.00154.0019960030014400
2016-02-19135.00147.00132.00147.0015780022166500
2016-02-18135.00138.00129.00138.00634008518400
2016-02-17124.00131.00124.00131.008590010943900
2016-02-16124.00134.00121.00127.0070160088584300
2016-02-15116.00120.00113.00119.0010440012170200
2016-02-12115.00120.00108.00110.0018860021246800
2016-02-10131.00133.00117.00124.0014670018210000
2016-02-09133.00133.00128.00131.007920010266800
2016-02-08131.00143.00127.00138.0012250016459500
2016-02-05142.00144.00134.00135.008050011058400
2016-02-04146.00147.00143.00144.00543007881300
2016-02-03149.00149.00143.00146.007900011518200
2016-02-02147.00150.00147.00149.00441006556700
2016-02-01146.00151.00145.00149.009290013757200
2016-01-29141.00146.00139.00144.007890011267800
2016-01-28142.00146.00141.00141.008410012109100
2016-01-27142.00145.00140.00142.0010480014942900
2016-01-26140.00142.00135.00142.008350011650700
2016-01-25143.00144.00137.00139.0012570017632300
2016-01-22138.00145.00135.00141.0029110040593400
2016-01-21131.00168.00129.00136.003025900457273200
2016-01-20143.00143.00128.00129.0017830024257700
2016-01-19145.00149.00140.00143.0011810017091500
2016-01-18145.00150.00140.00150.0014730021067000
2016-01-15151.00166.00148.00150.0052630082087700
2016-01-14156.00156.00149.00155.0013820020956300
2016-01-13154.00158.00154.00155.009550014895500
2016-01-12164.00164.00152.00153.0019350030775500
2016-01-08167.00168.00163.00166.0018910031196200
2016-01-07166.00173.00165.00170.0023460039431300
2016-01-06174.00181.00166.00167.0033730058320800
2016-01-05165.00170.00162.00169.0019990033179400
2016-01-04166.00176.00164.00168.0022490037758400
2015-12-30165.00170.00164.00168.0012330020563000
2015-12-29168.00170.00165.00166.0014000023336400
2015-12-28167.00170.00165.00169.0017080028550600
2015-12-25162.00181.00161.00167.0045120075081800
2015-12-24190.00190.00167.00169.00784800139474100
2015-12-22199.00213.00184.00197.002122200415213800
2015-12-21159.00207.00159.00207.005079400986975600
2015-12-18165.00168.00156.00157.0016600027017800
2015-12-17170.00171.00164.00166.0013740022897300
2015-12-16173.00173.00167.00168.007730013042700
2015-12-15177.00177.00168.00173.0011650020061300
2015-12-14175.00178.00175.00177.00518009113900
2015-12-11177.00181.00177.00180.007130012798600
2015-12-10176.00178.00175.00177.005930010449600
2015-12-09178.00178.00174.00178.006110010755400
2015-12-08185.00185.00178.00179.009610017331700
2015-12-07182.00185.00180.00184.007890014368700
2015-12-04181.00183.00178.00182.0013510024391000
2015-12-03186.00186.00179.00183.0011770021393400
2015-12-02184.00187.00182.00185.008610015928000

   ※ 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