[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 
2017-11-221213.001213.001196.001205.0063007576400
2017-11-211207.001207.001200.001200.0049005889700
2017-11-201202.001213.001200.001200.0061007338300
2017-11-171219.001219.001197.001201.0030003599200
2017-11-161162.001190.001162.001190.0026003050300
2017-11-151202.001204.001175.001175.0060007167400
2017-11-141220.001220.001201.001203.0032003855100
2017-11-131230.001232.001210.001210.00840010252500
2017-11-101245.001245.001225.001230.0020002460900
2017-11-091230.001268.001230.001236.0047005865900
2017-11-081269.001269.001230.001230.0033004103500
2017-11-071271.001286.001215.001256.001290016117600
2017-11-061278.001300.001271.001271.0068008733900
2017-11-021292.001295.001274.001294.0028003615400
2017-11-011286.001289.001271.001285.0057007281600
2017-10-311294.001294.001265.001280.0044005613400
2017-10-301230.001280.001229.001264.002030025420600
2017-10-271275.001281.001218.001228.001910023731800
2017-10-261288.001288.001250.001256.001930024364600
2017-10-251320.001320.001285.001287.001420018442600
2017-10-241330.001330.001299.001299.0075009801400
2017-10-231300.001328.001290.001318.001460018993700
2017-10-201331.001334.001320.001324.0019002520500
2017-10-191318.001346.001318.001331.0019002529600
2017-10-181345.001348.001318.001318.0067008957100
2017-10-171340.001340.001338.001340.0017002277500
2017-10-161329.001346.001329.001337.00700939600
2017-10-131329.001329.001319.001329.0015001990400
2017-10-121354.001354.001353.001353.0012001624600
2017-10-111317.001330.001317.001330.0014001858200
2017-10-101306.001331.001306.001314.0026003419700
2017-10-061334.001334.001314.001314.0024003175800
2017-10-051355.001355.001335.001335.0031004167000
2017-10-041379.001380.001350.001352.0042005731900
2017-10-031339.001387.001339.001380.001690022999100
2017-10-021327.001339.001327.001339.0023003059600
2017-09-291337.001339.001327.001327.0019002533800
2017-09-281347.001347.001330.001335.0041005479700
2017-09-271323.001347.001323.001347.0011001468300
2017-09-261351.001351.001332.001333.0034004563300
2017-09-251380.001380.001330.001350.00780010586800
2017-09-221379.001379.001336.001350.0058007848500
2017-09-211313.001341.001303.001328.0043005693900
2017-09-201310.001316.001300.001302.0052006797200
2017-09-191305.001328.001305.001311.0069009056700
2017-09-151329.001341.001300.001321.00810010628100
2017-09-141367.001367.001317.001334.0053007054400
2017-09-131351.001362.001325.001345.00770010373700
2017-09-121340.001349.001328.001348.00930012428600
2017-09-111404.001408.001328.001340.002030027690400
2017-09-081366.001439.001356.001388.0056007871200
2017-09-071450.001450.001377.001390.001000014308200
2017-09-061313.001419.001313.001400.00850011579900
2017-09-051455.001460.001330.001357.003030041981600
2017-09-041447.001450.001423.001440.00960013804400
2017-09-011462.001484.001442.001484.0054007914300
2017-08-311471.001471.001441.001465.0054007889600
2017-08-301480.001480.001430.001471.0035005078500
2017-08-291446.001481.001401.001466.001030014890300
2017-08-281460.001480.001458.001459.00720010562600
2017-08-251501.001501.001455.001489.001080016051400
2017-08-241529.001529.001443.001500.001840027516600
2017-08-231460.001512.001449.001504.003070045774700
2017-08-221375.001450.001375.001449.001960027944100
2017-08-211371.001371.001320.001363.0028003783600
2017-08-181340.001370.001338.001353.0022002974300
2017-08-171360.001371.001358.001361.0046006268900
2017-08-161342.001357.001341.001357.0049006608600
2017-08-151357.001369.001329.001352.00930012481100
2017-08-141273.001329.001255.001303.001120014367600
2017-08-101368.001371.001300.001310.00830011001200
2017-08-091400.001400.001322.001368.001010013636700
2017-08-081457.001457.001400.001400.0063008920500
2017-08-071416.001450.001416.001437.00800011452000
2017-08-041419.001423.001401.001415.00730010340100
2017-08-031363.001389.001363.001389.00830011421800
2017-08-021302.001366.001286.001347.001160015334800
2017-08-011419.001419.001292.001332.002210029574200
2017-07-311480.001484.001374.001420.002100030077400
2017-07-281500.001520.001483.001486.001100016462700
2017-07-271486.001523.001486.001523.00930013977900
2017-07-261515.001529.001512.001527.001550023571700
2017-07-251496.001516.001495.001516.00930013987500
2017-07-241495.001513.001491.001506.001060015910700
2017-07-211487.001518.001487.001495.00740011062400
2017-07-201520.001534.001482.001486.002750041339300
2017-07-191481.001543.001460.001539.003240049471200
2017-07-181501.001520.001490.001491.001500022544400
2017-07-141506.001543.001485.001535.003410051636200
2017-07-131521.001538.001460.001482.004280064213900
2017-07-121482.001522.001481.001522.004070061410100
2017-07-111469.001495.001469.001480.003090045906600
2017-07-101485.001489.001446.001469.001500022055900
2017-07-071420.001450.001394.001438.002200031194900
2017-07-061375.001462.001375.001427.001730024540200
2017-07-051371.001480.001371.001399.002520035591900
2017-07-041450.001483.001320.001356.004810068585100
2017-07-031373.001447.001373.001439.002580036586700
2017-06-301316.001408.001300.001373.005240070903900
2017-06-291349.001349.001320.001327.0072009607500
2017-06-281310.001359.001310.001320.001350017962200
2017-06-271319.001319.001295.001307.00840010995900
2017-06-261303.001309.001276.001294.002120027395800
2017-06-231369.001369.001304.001314.003220043028300
2017-06-221390.001393.001330.001342.004620062688900
2017-06-211348.001394.001320.001370.00136800184177200
2017-06-201695.001750.001404.001408.006980001138084000
2017-06-191470.001470.001470.001470.003540052038000
2017-06-161187.001187.001170.001170.0032003761100
2017-06-151189.001190.001160.001187.00920010839000
2017-06-141144.001170.001144.001166.0040004625700
2017-06-131180.001199.001125.001152.001800020864600
2017-06-121216.001230.001195.001210.005320064380700
2017-06-091185.001195.001171.001184.002660031511400
2017-06-081150.001185.001149.001185.001630019089600
2017-06-071136.001159.001136.001156.0073008355900
2017-06-061175.001175.001150.001150.001300015020300
2017-06-051174.001174.001161.001174.001690019790300
2017-06-021150.001152.001116.001152.002840032388300
2017-06-011175.001185.001157.001164.001270014794300
2017-05-311194.001194.001169.001182.002340027766400
2017-05-301161.001161.001127.001145.003340038178400
2017-05-291110.001145.001110.001131.001020011503900
2017-05-261079.001102.001079.001102.001660018151200
2017-05-251082.001082.001067.001069.0083008922900
2017-05-241041.001065.001040.001063.001250013177800
2017-05-231036.001036.001029.001035.0014001448000
2017-05-221047.001047.001020.001044.0066006851100
2017-05-191010.001030.001010.001019.0049005015200
2017-05-181000.001019.001000.001010.0085008530700
2017-05-171040.001050.001025.001025.0061006348900
2017-05-161028.001028.001009.001027.0062006331200
2017-05-151016.001020.001000.001020.0039003911800
2017-05-121010.001033.001010.001016.0030003062900
2017-05-111010.001050.001000.001030.0072007338200
2017-05-101024.001026.001003.001013.0070007136400
2017-05-091020.001020.00990.001010.0052005236200
2017-05-081003.001038.001003.001026.001240012641800
2017-05-021005.001007.00989.00989.0081008070100
2017-05-01999.00999.00972.00985.0078007703500
2017-04-28946.00969.00942.00964.0067006405700
2017-04-27923.00933.00923.00931.0015001394200
2017-04-26928.00936.00915.00920.0049004549000
2017-04-25943.00943.00913.00913.0094008710500
2017-04-24930.00942.00917.00919.0052004808900
2017-04-21933.00940.00925.00925.0054005047100
2017-04-20927.00930.00916.00921.00100009249600
2017-04-19905.00923.00905.00912.0021001913600
2017-04-18939.00939.00912.00912.0030002776400
2017-04-17886.00913.00885.00913.0059005284300
2017-04-14890.00913.00878.00891.0063005594600
2017-04-13879.00933.00878.00905.0082007365300
2017-04-12989.00989.00903.00908.002300021559600
2017-04-11910.001060.00905.00980.00114800115614900
2017-04-10908.00915.00895.00910.0054004906300
2017-04-07890.00905.00882.00888.00108009638800
2017-04-06935.00935.00886.00890.003160028546200
2017-04-05972.00995.00926.00965.001520014572800
2017-04-041031.001032.00986.00988.001130011352600
2017-04-031050.001050.001032.001048.0054005632100
2017-03-311020.001034.001009.001030.0082008399900
2017-03-30995.001009.00991.001009.00100009992900
2017-03-291013.001026.001003.001010.0040004031100
2017-03-281040.001040.001013.001013.001010010355600
2017-03-271050.001057.001041.001050.0064006723600
2017-03-241049.001054.001036.001042.0093009717600
2017-03-231060.001067.001025.001038.001150011975100
2017-03-221037.001075.001037.001046.001610016949900
2017-03-211039.001075.001021.001066.002380025032700
2017-03-171050.001050.001000.001000.001660017040300
2017-03-16987.001022.00987.001020.001270012736900
2017-03-151021.001032.00983.00992.001860018652000
2017-03-141031.001061.001018.001018.002450025207000
2017-03-131142.001165.001052.001055.005420059935800
2017-03-101102.001145.001075.001123.005390060132500
2017-03-091166.001174.001102.001102.00109900124322200
2017-03-081233.001339.001165.001218.00731800917464800
2017-03-071038.001053.00990.001053.00174500180612300
2017-03-06920.00920.00900.00901.0088008037100
2017-03-03895.00916.00893.00906.0039003503000
2017-03-02875.00938.00875.00900.0087007814700
2017-03-01875.00881.00875.00875.0014001225900
2017-02-28889.00889.00881.00883.0025002215700
2017-02-27871.00890.00871.00873.0045003950300
2017-02-24880.00880.00862.00871.0031002716600
2017-02-23882.00882.00872.00874.0019001663600
2017-02-22880.00880.00872.00872.0016001399700
2017-02-21865.00872.00865.00868.0029002513700
2017-02-20857.00857.00856.00857.0014001199400
2017-02-17860.00860.00849.00857.00900766500
2017-02-16852.00852.00851.00851.0015001277100
2017-02-15879.00879.00850.00852.0038003263600
2017-02-14881.00881.00860.00864.0023001996300
2017-02-13855.00867.00855.00862.0023001971300
2017-02-10874.00874.00870.00870.0015001308300
2017-02-09882.00882.00870.00871.0025002189500
2017-02-08881.00882.00880.00882.00900792700
2017-02-07890.00890.00873.00873.0024002105100
2017-02-06891.00891.00878.00888.0026002303200
2017-02-03877.00890.00871.00876.0069006095800
2017-02-02868.00885.00868.00877.0040003518000
2017-02-01867.00881.00867.00875.0057004991800
2017-01-31880.00880.00860.00880.00102008881900
2017-01-30825.00938.00825.00880.003410030006400
2017-01-27831.00839.00820.00820.0061005046400
2017-01-26843.00845.00838.00840.0042003530100
2017-01-25833.00845.00828.00836.0051004252300
2017-01-24831.00831.00829.00830.0030002491100
2017-01-23835.00835.00822.00822.0033002743600
2017-01-2000
2017-01-19824.00828.00823.00828.0024001982000
2017-01-18819.00820.00817.00820.001100899900
2017-01-17827.00827.00817.00817.0023001888400
2017-01-16816.00830.00816.00825.0046003779300
2017-01-13825.00826.00816.00820.0077006320200
2017-01-12828.00828.00825.00825.0013001075500
2017-01-11826.00834.00826.00829.0039003229700
2017-01-10840.00840.00829.00830.0051004251300
2017-01-06835.00835.00826.00830.0055004575900
2017-01-05824.00828.00821.00828.0030002472300
2017-01-04823.00824.00817.00818.0055004510400
2016-12-30817.00820.00816.00820.0036002945000
2016-12-29819.00819.00815.00817.0030002451700
2016-12-28816.00821.00815.00818.0025002041800
2016-12-27811.00823.00811.00816.001600013007800
2016-12-26828.00828.00823.00823.0041003380300
2016-12-22828.00828.00823.00828.0061005038000
2016-12-21827.00830.00821.00823.0052004287200
2016-12-20826.00826.00822.00823.0028002304400
2016-12-19826.00827.00825.00826.0056004625600
2016-12-16826.00838.00825.00826.0030002485600
2016-12-15838.00838.00826.00826.0039003235900
2016-12-14827.00828.00826.00826.0015001240700
2016-12-13827.00838.00824.00825.0035002904600
2016-12-12850.00852.00825.00825.0088007406100
2016-12-09820.00830.00810.00823.0046003784600
2016-12-08844.00844.00819.00823.001680014023200
2016-12-07820.00844.00820.00844.002920024114000
2016-12-06875.00879.00856.00875.001550013468000
2016-12-05867.00867.00848.00850.0092007863300
2016-12-02871.00871.00861.00862.0012001036800
2016-12-01856.00873.00856.00858.0033002858800
2016-11-30874.00874.00861.00869.0038003310100
2016-11-29856.00859.00850.00859.0025002136100
2016-11-28855.00856.00853.00855.0028002393000
2016-11-25873.00873.00853.00855.0073006335600
2016-11-24863.00863.00836.00858.0047003994400
2016-11-22838.00850.00836.00850.0028002362500
2016-11-21840.00845.00836.00838.0031002603000
2016-11-18843.00843.00834.00839.0020001680000

   ※ 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