[3854 JQグロース] アイル 日足 時系列データ

[3854 JQグロース] アイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121181.001210.001175.001210.0070008304000
2013-07-111170.001217.001170.001205.0068008137200
2013-07-101320.001320.001161.001195.002810034352500
2013-07-091345.001399.001240.001319.005650074912900
2013-07-081341.001341.001201.001341.00125600165711900
2013-07-051019.001179.001019.001041.0076008412400
2013-07-04993.001050.00993.001049.0043004398400
2013-07-031025.001044.00971.00990.0015001515100
2013-07-021030.001030.00990.00997.0021002096900
2013-07-01978.001040.00978.001000.0031003093700
2013-06-28954.00962.00954.00962.0017001625800
2013-06-27966.00966.00870.00959.0064005786200
2013-06-26960.00995.00926.00969.0038003667900
2013-06-25990.00990.00900.00955.0035003323800
2013-06-24980.00998.00978.00996.0029002858100
2013-06-21947.00950.00930.00950.0033003104100
2013-06-20950.00950.00950.00950.00400380000
2013-06-19935.00960.00925.00960.0051004840000
2013-06-18938.00938.00915.00920.0027002510400
2013-06-17890.00939.00890.00938.0018001634200
2013-06-14949.00949.00900.00929.0043003974000
2013-06-13958.00958.00889.00896.0041003716400
2013-06-12888.00961.00884.00958.0056005032400
2013-06-11900.00975.00900.00963.001370012984100
2013-06-10920.00920.00850.00900.001970017401700
2013-06-071100.001100.00806.00845.004390039148500
2013-06-061180.001180.001100.001100.0082009294900
2013-06-051169.001200.001163.001163.0030003524000
2013-06-041170.001171.001120.001169.0019002196600
2013-06-031180.001190.001170.001170.0024002824000
2013-05-311169.001280.001132.001210.0065007866400
2013-05-301133.001170.001120.001170.0024002737500
2013-05-291120.001150.001120.001144.0022002484200
2013-05-281171.001171.001141.001150.0031003575200
2013-05-271190.001199.001120.001199.0049005616400
2013-05-241098.001182.001098.001125.00920010326800
2013-05-231270.001270.001060.001180.001280014831000
2013-05-221279.001282.001234.001240.00930011689200
2013-05-211333.001366.001301.001303.0056007439700
2013-05-201357.001375.001343.001361.0044005940400
2013-05-171280.001355.001213.001354.0062008103700
2013-05-161301.001305.001165.001289.001290016157200
2013-05-151370.001383.001301.001301.001380018364800
2013-05-141390.001400.001301.001335.001740023155900
2013-05-131420.001430.001388.001390.001330018767700
2013-05-101530.001557.001385.001396.005320077859500
2013-05-091300.001590.001300.001590.00127800193272900
2013-05-081314.001314.001280.001290.00900011704200
2013-05-071296.001315.001280.001299.001310017027300
2013-05-021296.001296.001256.001287.0040005082200
2013-05-011320.001320.001296.001299.00840011032900
2013-04-301288.001300.001280.001300.00960012353000
2013-04-261313.001319.001290.001290.0043005603200
2013-04-251320.001320.001280.001313.001170015227400
2013-04-241340.001340.001300.001320.001130014856900
2013-04-231320.001330.001305.001329.0073009620900
2013-04-221322.001322.001305.001310.0048006303100
2013-04-191340.001340.001300.001322.0073009649200
2013-04-181349.001378.001300.001324.001300017440700
2013-04-171277.001285.001264.001285.0044005607800
2013-04-161233.001250.001205.001235.0045005531400
2013-04-151250.001267.001221.001234.0076009443200
2013-04-121299.001300.001261.001300.001060013669800
2013-04-111278.001285.001260.001280.0075009556200
2013-04-101270.001270.001217.001268.00900011230700
2013-04-091300.001300.001196.001250.002610032075500
2013-04-081334.001335.001255.001300.00860011211700
2013-04-051351.001393.001310.001315.001020013624800
2013-04-041310.001350.001183.001339.002470031347900
2013-04-031349.001357.001300.001335.0063008399500
2013-04-021420.001420.001170.001314.001880024551400
2013-04-011387.001529.001350.001380.005650082176600
2013-03-291350.001355.001330.001330.0042005636000
2013-03-281398.001398.001335.001350.00820011238100
2013-03-271375.001375.001330.001360.00780010611400
2013-03-261378.001378.001301.001310.001240016514000
2013-03-251445.001445.001340.001360.001800024708800
2013-03-221498.001498.001410.001450.00890013018500
2013-03-211495.001500.001410.001490.00880012876900
2013-03-191520.001550.001480.001489.00710010655700
2013-03-181500.001530.001500.001510.0056008464500
2013-03-151522.001545.001500.001500.00840012755300
2013-03-141461.001590.001461.001565.001340020422400
2013-03-131500.001500.001430.001450.0046006767200
2013-03-121451.001543.001450.001451.001350019890500
2013-03-111580.001580.001510.001513.001500023176000
2013-03-081619.001630.001580.001589.003070049004800
2013-03-071700.001700.001580.001640.006110099632100
2013-03-061760.001851.001686.001851.003570064313300
2013-03-051800.001810.001730.001765.001370024325800
2013-03-041690.001799.001680.001790.002930050682700
2013-03-011705.001705.001600.001661.002210036021600
2013-02-281722.001751.001680.001688.001480025331300
2013-02-271761.001775.001652.001700.004140070710000
2013-02-261980.001980.001800.001841.004820091385900
2013-02-251660.002000.001660.001950.004240075453300
2013-02-221620.001671.001530.001610.003350053786000
2013-02-211560.001570.001490.001540.002130032750000
2013-02-201480.001490.001422.001490.001600023413800
2013-02-191399.001409.001350.001390.00920012720700
2013-02-181319.001400.001319.001350.00960012957000
2013-02-151360.001360.001225.001286.00900011682400
2013-02-141410.001448.001327.001360.001990027994300
2013-02-131350.001400.001200.001350.003620048365400
2013-02-121140.001298.001131.001298.002220026019700
2013-02-081268.001287.001200.001225.0060007415800
2013-02-071290.001291.001254.001268.001300016522600
2013-02-061277.001330.001277.001329.002220028622400
2013-02-051452.001470.001360.001361.002000028127100
2013-02-041358.001468.001358.001448.002450034981500
2013-02-011337.001350.001281.001314.001150015252700
2013-01-311369.001385.001234.001350.002320030428400
2013-01-301400.001470.001371.001375.001740024458900
2013-01-291486.001545.001380.001380.004070060028200
2013-01-281475.001550.001381.001426.006800098266800
2013-01-251800.001800.001463.001515.00122500193959000
2013-01-241429.001699.001370.001699.00184100300481700
2013-01-231180.001400.001161.001399.006470083939000
2013-01-221042.001154.001042.001130.002750030249900
2013-01-211007.001200.001007.001097.005100056427800
2013-01-18989.001033.00989.001023.001730017538100
2013-01-171020.001051.00986.001002.001830018500800
2013-01-161065.001065.00998.001001.002450024902600
2013-01-151115.001135.001008.001045.003650038777100
2013-01-111088.001141.001084.001107.002990033089300
2013-01-101150.001155.001060.001118.005400058969500
2013-01-091160.001320.001111.001186.003960046791800
2013-01-081300.001400.001213.001279.006010077775800
2013-01-071390.001390.001260.001390.0083900114229300
2013-01-041090.001090.001090.001090.002340025506000
2012-12-28830.00962.00830.00940.007990072934600
2012-12-27773.00860.00773.00812.002790023063300
2012-12-26732.00794.00700.00760.002650019561400
2012-12-25869.00964.00729.00739.007650064666700
2012-12-21759.00873.00750.00873.007630064005600
2012-12-20730.00876.00675.00723.0013060099798500
2012-12-19749.00749.00749.00749.003380025316200
2012-12-18579.00649.00579.00649.002870018004200
2012-12-17550.00580.00503.00549.004450024187700
2012-12-14473.00537.00472.00537.0096004937900
2012-12-13470.00470.00455.00457.0054002481800
2012-12-12490.00490.00473.00473.001100525400
2012-12-11491.00500.00483.00499.0048002344600
2012-12-10547.00569.00493.00505.004250022654600
2012-12-07542.00542.00542.00542.0077004173400
2012-12-06452.00462.00444.00462.002200993800
2012-12-0500
2012-12-0400
2012-12-03455.00455.00455.00455.0010045500
2012-11-30464.00464.00460.00460.0025001155200
2012-11-29442.00460.00442.00460.00600272600
2012-11-28436.00439.00434.00434.00700305800
2012-11-27454.00454.00430.00432.001400609700
2012-11-26454.00454.00454.00454.0010045400
2012-11-22480.00482.00454.00462.0065003113300
2012-11-21451.00461.00451.00451.001400636400
2012-11-20440.00442.00423.00442.001600700100
2012-11-19415.00416.00415.00416.00400166300
2012-11-16420.00430.00415.00415.001000420900
2012-11-15410.00415.00410.00415.001500617700
2012-11-14415.00415.00411.00415.001900785200
2012-11-13429.00429.00404.00420.001700714000
2012-11-12450.00450.00434.00434.0020088400
2012-11-09443.00444.00437.00444.001800793700
2012-11-08442.00442.00442.00442.0010044200
2012-11-07443.00450.00443.00450.00400177900
2012-11-06445.00445.00443.00445.001200532900
2012-11-05450.00450.00450.00450.001000450000
2012-11-02462.00462.00445.00450.0036001646600
2012-11-01463.00469.00455.00469.001200550600
2012-10-31474.00479.00465.00479.00900427200
2012-10-30478.00479.00466.00466.001600755600
2012-10-29466.00470.00466.00470.00300140400
2012-10-26479.00490.00460.00460.0029001379900
2012-10-25466.00490.00466.00471.0039001863100
2012-10-24445.00460.00444.00458.001600715400
2012-10-23442.00442.00440.00440.00900396600
2012-10-22427.00444.00425.00444.001500647200
2012-10-1900
2012-10-1800
2012-10-17444.00444.00425.00425.00800343900
2012-10-16437.00438.00437.00438.0020087500
2012-10-15424.00444.00424.00444.001000427500
2012-10-12430.00440.00430.00440.00400173000
2012-10-11443.00443.00443.00443.0010044300
2012-10-10445.00445.00443.00443.0020088800
2012-10-09450.00453.00435.00453.0028001251500
2012-10-05430.00430.00430.00430.0020086000
2012-10-0400
2012-10-03430.00430.00420.00420.00300128000
2012-10-02439.00439.00426.00426.002200961500
2012-10-01424.00439.00424.00439.00700301600
2012-09-28440.00440.00423.00423.001100476100
2012-09-27446.00446.00420.00422.0031001326000
2012-09-26430.00430.00430.00430.0027001161000
2012-09-25451.00451.00441.00441.0037001652600
2012-09-24471.00471.00452.00452.001900884500
2012-09-21452.00465.00442.00465.0048002170600
2012-09-20454.00462.00451.00458.00135006131800
2012-09-19466.00480.00460.00478.0044002059200
2012-09-18468.00493.00466.00482.0026001238700
2012-09-14463.00494.00451.00490.0092004339200
2012-09-13490.00525.00470.00477.00181008918500
2012-09-12465.00505.00456.00498.00134006396200
2012-09-11500.00500.00460.00480.002560012074000
2012-09-10590.00618.00486.00500.0011720066420000
2012-09-07482.00530.00480.00530.005580029001700
2012-09-06451.00451.00443.00450.002200987600
2012-09-0500
2012-09-04458.00460.00430.00450.0059002674800
2012-09-03460.00460.00450.00450.001500686500
2012-08-31443.00457.00443.00453.0054002445000
2012-08-30432.00450.00428.00449.0026001127800
2012-08-29420.00430.00420.00429.001700724300
2012-08-28420.00428.00409.00420.001200505000
2012-08-27420.00420.00420.00420.00300126000
2012-08-24429.00429.00429.00429.002000858000
2012-08-23428.00428.00420.00420.00700297200
2012-08-22425.00427.00415.00415.001500633800
2012-08-21422.00427.00406.00427.002100887500
2012-08-2000
2012-08-17420.00420.00420.00420.0010042000
2012-08-16426.00426.00420.00420.00600254300
2012-08-15432.00432.00410.00410.00600257000
2012-08-14400.00414.00400.00410.00400163600
2012-08-1300
2012-08-10373.00410.00372.00410.001400548200
2012-08-09405.00405.00405.00405.00400162000
2012-08-08405.00405.00405.00405.001000405000
2012-08-07372.00405.00363.00405.001800680600
2012-08-0600
2012-08-03380.00390.00380.00390.00700269100
2012-08-02379.00379.00379.00379.0010037900
2012-08-01379.00379.00377.00379.001300492100
2012-07-31372.00380.00369.00379.00900336700
2012-07-30381.00381.00360.00369.0041001509000
2012-07-27399.00399.00395.00395.00800318800
2012-07-26385.00417.00385.00417.0037001472300
2012-07-25389.00397.00389.00397.0029001128900
2012-07-24393.00400.00391.00400.002400944900
2012-07-23400.00400.00391.00399.001200476600
2012-07-20403.00405.00400.00405.00300120800
2012-07-19399.00404.00399.00404.00800320200
2012-07-18400.00405.00400.00405.0045001801300
2012-07-17420.00420.00416.00420.00400167600
2012-07-13420.00420.00420.00420.0010042000
2012-07-12425.00426.00419.00419.0024001011100
2012-07-11424.00425.00419.00425.00600253000
2012-07-10424.00424.00424.00424.0010042400
2012-07-09425.00425.00415.00423.0025001055200

   ※ 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