[3901 JQスタンダード] マークラインズ 日足 時系列データ

[3901 JQスタンダード] マークラインズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20989.001010.00982.001001.00121700121099900
2017-11-17962.00991.00944.00991.008190078950200
2017-11-16931.00960.00910.00955.00122200114824500
2017-11-15972.00982.00935.00946.00142600137104000
2017-11-14984.00995.00975.00982.007510074000500
2017-11-13989.001006.00977.001004.007150070847300
2017-11-10990.00995.00977.00990.004820047584500
2017-11-091006.001006.00962.00993.00149400147677100
2017-11-081000.001007.00976.001000.006100060566200
2017-11-071000.001007.00970.00991.00119400118264200
2017-11-06986.001021.00966.001020.00199100197684600
2017-11-021094.001094.001050.001071.005710061289300
2017-11-011100.001112.001080.001090.006190067968500
2017-10-311064.001098.001038.001098.004100044002000
2017-10-301041.001081.001041.001070.005010053261200
2017-10-271028.001061.001025.001042.004010041832500
2017-10-261050.001050.001026.001029.003760039052600
2017-10-251070.001075.001036.001044.004610048495700
2017-10-241053.001060.001035.001060.003990041705900
2017-10-231075.001075.001050.001050.003620038344500
2017-10-201032.001069.001012.001050.007620079807800
2017-10-191057.001069.001032.001032.006150064382500
2017-10-181105.001109.001050.001060.006540070392200
2017-10-171135.001140.001089.001113.00103200115523800
2017-10-161130.001150.001085.001120.00171500191937400
2017-10-131120.001129.001076.001088.00123800136656900
2017-10-121008.001122.001008.001117.00264800284693300
2017-10-11994.001009.00976.001007.009340093061700
2017-10-10997.00997.00976.00987.003520034709500
2017-10-06982.00993.00971.00982.001950019118300
2017-10-05957.00993.00957.00972.003630035429200
2017-10-041002.001009.00966.00977.006980068682900
2017-10-031020.001038.00989.001007.005990060877100
2017-10-021012.001020.00983.001020.009550095803700
2017-09-29990.001015.00981.001010.009620095618300
2017-09-28977.00980.00964.00973.003180030939100
2017-09-27930.00994.00930.00981.00136300131962500
2017-09-26925.00930.00912.00924.003350030888300
2017-09-25920.00931.00898.00930.006680060979100
2017-09-22935.00935.00900.00912.004920045075100
2017-09-21922.00933.00917.00931.004690043460800
2017-09-20933.00933.00911.00916.005610051864600
2017-09-19938.00940.00915.00928.007950073794300
2017-09-15890.00910.00876.00908.007740068885000
2017-09-14923.00923.00892.00896.006290057015500
2017-09-13939.00958.00907.00918.007270067341700
2017-09-12876.00980.00861.00928.00403800372089000
2017-09-11845.00854.00829.00854.006210052354400
2017-09-08799.00818.00799.00806.002480020011200
2017-09-07829.00829.00802.00804.003550028787500
2017-09-06807.00819.00800.00805.004830039128500
2017-09-05853.00853.00803.00807.007140058337100
2017-09-04851.00857.00839.00844.003120026449900
2017-09-01868.00871.00861.00866.001440012484500
2017-08-31866.00874.00866.00866.0086007466900
2017-08-30874.00882.00866.00866.001400012215400
2017-08-29866.00875.00855.00874.002200019035500
2017-08-28872.00873.00864.00866.001210010510000
2017-08-25863.00867.00863.00864.0081007002200
2017-08-24863.00870.00861.00863.00115009951800
2017-08-23870.00877.00864.00873.005040043797900
2017-08-22845.00871.00842.00859.002710023165900
2017-08-21847.00860.00845.00850.002900024674800
2017-08-18856.00858.00840.00847.006670056554400
2017-08-17895.00895.00862.00871.004440038959700
2017-08-16859.00868.00845.00867.002060017769500
2017-08-15859.00860.00847.00851.002040017380200
2017-08-14835.00852.00820.00851.003760031541700
2017-08-10869.00875.00840.00850.004320036996400
2017-08-09901.00901.00867.00870.002900025500300
2017-08-08880.00895.00870.00894.004120036300200
2017-08-07880.00884.00871.00879.005590049099700
2017-08-04888.00888.00864.00879.008680076149100
2017-08-03915.00919.00894.00896.006540059051100
2017-08-02885.00938.00881.00933.00112000101212500
2017-08-01956.00960.00904.00915.008160075778600
2017-07-31931.00971.00931.00948.004420041669300
2017-07-28948.00952.00934.00937.004470042069700
2017-07-27941.00957.00940.00951.002840026920600
2017-07-26946.00952.00940.00947.002590024514800
2017-07-25954.00954.00936.00946.003330031426600
2017-07-24953.00965.00952.00964.002370022708000
2017-07-21945.00963.00937.00960.003530033437500
2017-07-20965.00965.00942.00942.003200030451800
2017-07-19971.00971.00953.00967.004400042413100
2017-07-18944.00989.00944.00971.00116400112592900
2017-07-14925.00937.00920.00935.004230039251800
2017-07-13925.00935.00919.00921.005550051277700
2017-07-12923.00939.00920.00931.003420031851700
2017-07-11928.00939.00907.00935.006630061252900
2017-07-10880.00929.00880.00927.007420066996300
2017-07-07865.00886.00865.00879.004590040053300
2017-07-06895.00895.00880.00885.003930034774600
2017-07-05898.00909.00888.00898.004250038008000
2017-07-04931.00932.00895.00900.005860053452600
2017-07-03894.00929.00894.00925.004960045045100
2017-06-30906.00909.00890.00900.005950053516800
2017-06-29920.00930.00915.00916.005200047881000
2017-06-28945.00945.00916.00921.003440031952800
2017-06-27928.00945.00920.00945.002800026099300
2017-06-26915.00940.00915.00929.002640024464800
2017-06-23942.00943.00920.00930.003530032866200
2017-06-22926.00947.00917.00945.003580033469800
2017-06-21969.00969.00920.00923.00107200100855900
2017-06-20993.00995.00959.00963.006650064333100
2017-06-19960.00997.00941.00990.008540082409300
2017-06-16984.00984.00938.00962.009330089654900
2017-06-15993.00998.00974.00978.007170070648700
2017-06-14989.001012.00982.00999.003280032760000
2017-06-13981.001019.00967.00989.005410053791900
2017-06-121030.001030.00975.00981.009980099183600
2017-06-091090.001090.001012.001030.008530090617100
2017-06-08988.001043.00988.001023.007070072335500
2017-06-07967.00980.00959.00970.003820037121400
2017-06-06968.00987.00950.00963.006210059728100
2017-06-054000.004050.003955.003980.002360094603500
2017-06-024000.004055.003980.004015.002350094437000
2017-06-013870.003995.003870.003950.0057300223699500
2017-05-313840.003960.003840.003890.002120082722000
2017-05-303825.003945.003825.003860.0026100101137500
2017-05-293600.003985.003600.003800.0033100126047000
2017-05-263450.003590.003450.003580.00940033255500
2017-05-253525.003535.003450.003450.001390048647000
2017-05-243590.003590.003505.003515.00850030231500
2017-05-233545.003545.003485.003525.00660023187500
2017-05-223490.003580.003490.003490.001160040866000
2017-05-193600.003620.003440.003490.002220078388500
2017-05-183500.003645.003500.003520.002370084382500
2017-05-173665.003680.003560.003625.002720099148000
2017-05-163430.003605.003430.003600.0045600160411500
2017-05-153400.003470.003330.003440.0040200136751500
2017-05-123235.003240.003165.003165.00670021443500
2017-05-113250.003280.003230.003235.00900029344000
2017-05-103285.003285.003200.003240.00680022001500
2017-05-093310.003310.003150.003300.001750057085500
2017-05-083235.003260.003205.003260.001170037843500
2017-05-023195.003195.003150.003175.0024007613500
2017-05-013160.003200.003155.003160.00790025075500
2017-04-283100.003155.003100.003155.00410012784000
2017-04-273110.003125.003080.003110.0031009634500
2017-04-263140.003140.003090.003105.00410012750000
2017-04-253005.003070.002991.003070.00450013614100
2017-04-243065.003095.003000.003020.001520046267500
2017-04-213180.003200.003100.003125.00680021368500
2017-04-203115.003155.003050.003140.00850026484000
2017-04-193020.003125.003015.003115.00760023254500
2017-04-183050.003250.002996.003035.0042200130773300
2017-04-172864.002949.002864.002949.00630018297900
2017-04-142899.002899.002852.002854.001140032647800
2017-04-132875.002934.002860.002900.002290066008800
2017-04-122960.002960.002860.002895.001780051720100
2017-04-113000.003000.002975.002975.00600017931700
2017-04-103080.003080.002991.003010.00630018964400
2017-04-073045.003090.002951.003040.001470044465900
2017-04-063035.003085.002981.002991.002120063964300
2017-04-053140.003265.003060.003085.001600049825500
2017-04-043295.003295.003115.003180.001960062372000
2017-04-033300.003370.003295.003300.001130037640000
2017-03-313260.003320.003230.003275.001110036421500
2017-03-303215.003255.003205.003210.00760024514500
2017-03-293225.003260.003150.003235.00900028969500
2017-03-283235.003250.003130.003225.0036800118611000
2017-03-273145.003175.003110.003120.00600018858000
2017-03-243185.003205.003065.003100.001710053618000
2017-03-233195.003215.003155.003185.00530016897500
2017-03-223185.003230.003120.003140.001660052744500
2017-03-213335.003340.003230.003255.00750024600500
2017-03-173315.003335.003260.003290.00790026063000
2017-03-163300.003350.003250.003315.00430014262000
2017-03-153250.003295.003240.003245.00970031586000
2017-03-143205.003295.003175.003265.002050065954500
2017-03-133320.003420.003240.003270.001260041789500
2017-03-103450.003450.003340.003355.00730024623500
2017-03-093490.003490.003350.003400.002010068389000
2017-03-083480.003480.003420.003475.00560019383000
2017-03-073405.003470.003350.003435.001480050472000
2017-03-063410.003475.003410.003425.00820028118500
2017-03-033335.003480.003305.003480.001100037455000
2017-03-023300.003360.003300.003305.00970032214500
2017-03-013270.003325.003230.003280.00630020572500
2017-02-283300.003350.003285.003335.001140037881500
2017-02-273375.003375.003145.003295.002910094835000
2017-02-243405.003455.003350.003410.001270043322000
2017-02-233490.003490.003390.003460.001840063526500
2017-02-223460.003485.003380.003485.001570053827500
2017-02-213485.003490.003450.003485.001180040959500
2017-02-203400.003545.003400.003460.002790096951000
2017-02-173270.003480.003225.003390.0038500129738000
2017-02-163200.003275.003185.003245.002030065458000
2017-02-153140.003290.003140.003230.0070600227138500
2017-02-143000.003035.002891.003000.002760082018900
2017-02-133060.003080.002994.003020.001190036066200
2017-02-103055.003075.003000.003060.001000030417500
2017-02-093030.003100.003020.003060.001930059143500
2017-02-082951.003050.002935.003025.002050061120400
2017-02-072864.002953.002860.002901.0038800112840200
2017-02-062890.002929.002872.002881.001070031062500
2017-02-032915.002941.002890.002890.001900055174300
2017-02-022934.002955.002907.002908.001350039458500
2017-02-012970.002975.002921.002933.00980028900400
2017-01-312990.003005.002958.002970.00690020536200
2017-01-302950.002985.002911.002952.001000029378900
2017-01-273030.003030.002948.002950.001110032959300
2017-01-263000.003025.002980.003000.0028008385500
2017-01-252956.003000.002956.002996.0024007161900
2017-01-242956.002987.002952.002952.00560016594700
2017-01-233000.003000.002953.002953.001350040033100
2017-01-203015.003080.002997.003000.00880026649100
2017-01-192999.003050.002987.003005.00830024969100
2017-01-182970.002998.002936.002966.001020030212000
2017-01-173120.003120.003000.003005.001340040759500
2017-01-163200.003200.003090.003150.001500047162000
2017-01-133010.003170.003005.003170.002370073205000
2017-01-123045.003070.003000.003005.00770023272500
2017-01-113090.003095.003035.003045.00940028836000
2017-01-103010.003065.003000.003065.001220036887500
2017-01-062969.003005.002969.002995.00550016427400
2017-01-052955.003045.002955.003005.001400042115800
2017-01-042956.003075.002945.002979.002670079920900
2016-12-302829.002890.002829.002846.00500014327200
2016-12-292835.002896.002829.002862.00530015094000
2016-12-282822.002903.002819.002879.001190034005200
2016-12-272948.002948.002861.002870.001040030378900
2016-12-262900.002945.002900.002938.00620018120700
2016-12-222852.002900.002821.002860.001620046233800
2016-12-212985.002999.002898.002898.00840024669200
2016-12-202880.003000.002866.003000.002040060093500
2016-12-192932.002980.002850.002904.002390069475800
2016-12-162950.002988.002910.002930.001750051743900
2016-12-152930.002940.002850.002929.001560045403700
2016-12-142896.002950.002825.002921.002190063667800
2016-12-132737.002950.002734.002896.0038500110108900
2016-12-122700.002779.002700.002718.001870050891400
2016-12-092680.002683.002630.002665.001860049528900
2016-12-082610.002700.002603.002667.003270085588900
2016-12-072607.002640.002607.002610.00880023003700
2016-12-062610.002620.002606.002619.00760019857300
2016-12-052608.002638.002607.002614.002330060839600
2016-12-022638.002650.002619.002640.00970025500800
2016-12-012750.002750.002630.002638.001470039908100
2016-11-302615.002693.002612.002653.001010026790800
2016-11-292650.002675.002650.002650.00600015988400
2016-11-282644.002660.002643.002650.00570015101100
2016-11-252647.002680.002604.002644.00720019055300
2016-11-242625.002680.002621.002645.0035009247500
2016-11-222625.002626.002603.002610.0030007842000
2016-11-212625.002698.002603.002625.00610016214700
2016-11-182625.002650.002619.002620.00410010761100
2016-11-172601.002650.002601.002621.0028007312800
2016-11-162675.002675.002650.002651.00390010376700

   ※ 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