[4288 JQスタンダード] アズジェント 日足 時系列データ

[4288 JQスタンダード] アズジェント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132913.002931.002832.002862.0042600122494300
2017-12-122975.003025.002882.002882.0063200186885100
2017-12-112944.003015.002926.002965.0049200146409700
2017-12-082905.002966.002904.002912.0037200108781600
2017-12-072918.002989.002901.002919.0036200106309800
2017-12-062918.003025.002918.002932.0084300250675500
2017-12-052950.002965.002910.002916.0045800134224700
2017-12-042900.002970.002866.002932.0051700151187400
2017-12-012931.002990.002902.002902.00103400304017300
2017-11-303040.003040.002915.002981.0072900216317000
2017-11-292959.003070.002940.003040.00158700477240100
2017-11-282806.002918.002750.002909.00106500302674400
2017-11-272705.002824.002695.002812.00110600307850700
2017-11-242640.002709.002635.002660.0039200104482600
2017-11-222724.002725.002654.002690.0044200118498400
2017-11-212606.002699.002575.002699.0066100175029000
2017-11-202525.002640.002516.002614.0054900141977200
2017-11-172650.002679.002543.002562.0058700152824300
2017-11-162520.002595.002520.002564.0067700172753300
2017-11-152625.002658.002459.002462.00163500417351100
2017-11-142672.002695.002624.002630.00106700282856300
2017-11-132700.002832.002654.002692.003854001051310300
2017-11-103095.003155.003045.003085.0083500258404500
2017-11-093200.003265.003060.003130.00192200610447000
2017-11-083095.003215.003055.003205.00130900411312500
2017-11-073080.003235.003065.003115.00299600940115500
2017-11-063000.003325.002960.003180.0010524003347528700
2017-11-022851.002920.002830.002882.0070300202802900
2017-11-013000.003035.002830.002831.00177100515649900
2017-10-312890.003025.002872.003000.00251700744922200
2017-10-302800.002848.002771.002842.00126600357114100
2017-10-272728.002783.002710.002764.0062100170338700
2017-10-262697.002746.002688.002700.003530095454300
2017-10-252750.002792.002701.002701.0052300143016600
2017-10-242734.002755.002685.002749.0044000120305400
2017-10-232720.002759.002702.002706.0041000111741100
2017-10-202710.002760.002676.002726.0036900100024700
2017-10-192712.002750.002662.002688.0077200208430600
2017-10-182721.002759.002700.002739.0054600148734300
2017-10-172830.002834.002738.002759.00161700447804400
2017-10-162732.002919.002711.002909.00160500455414900
2017-10-132784.002806.002720.002728.00101100277589300
2017-10-122807.002940.002771.002824.00237000677976600
2017-10-112813.002842.002725.002769.0064000177289500
2017-10-102765.002853.002700.002766.00141100391896400
2017-10-062665.002731.002641.002731.0082300221189300
2017-10-052701.002701.002624.002641.00126800337089300
2017-10-042852.002853.002708.002740.0095500264658100
2017-10-032909.002914.002785.002830.0076400216068500
2017-10-022887.002906.002816.002872.0070900202997900
2017-09-292915.002930.002772.002808.00217200614055200
2017-09-283020.003045.002930.002933.00110600327358900
2017-09-272930.003050.002902.003035.0070800212009900
2017-09-263025.003025.002945.002945.0095100282898200
2017-09-253045.003090.003000.003035.0078800240195000
2017-09-223050.003080.002968.002995.00133600401797600
2017-09-213100.003200.003045.003100.0069000215134000
2017-09-203125.003160.003065.003120.0089800278001000
2017-09-193300.003305.003105.003150.00133100422839500
2017-09-153275.003350.003255.003300.0066400218226000
2017-09-143415.003415.003300.003370.0073600247084000
2017-09-133490.003505.003320.003335.00125500429340500
2017-09-123240.003415.003230.003415.00137100458771500
2017-09-113170.003215.003110.003180.0044300140178500
2017-09-083040.003180.003040.003105.0054700170077500
2017-09-073190.003205.003040.003065.0067400209028500
2017-09-062950.003205.002940.003155.00126900391796400
2017-09-053180.003270.003070.003125.00122500385388500
2017-09-043345.003365.003165.003220.00126100409658500
2017-09-013490.003490.003370.003410.0085100290575500
2017-08-313520.003535.003425.003450.0096200334332500
2017-08-303680.003690.003400.003450.00201600710851500
2017-08-293455.003550.003450.003540.0058400204444000
2017-08-283495.003550.003405.003540.00126800441567500
2017-08-253385.003645.003350.003535.002920001026434000
2017-08-243240.003495.003225.003405.00242600824533000
2017-08-233190.003340.003130.003280.00127900414970000
2017-08-223105.003220.003105.003170.0078700249554000
2017-08-213160.003230.003030.003135.00131200408960500
2017-08-183210.003295.003155.003190.00141800455196000
2017-08-173345.003435.003280.003350.00156700524465000
2017-08-163295.003420.003245.003295.00192100637255000
2017-08-153425.003475.003010.003225.004519001446628000
2017-08-143635.003730.003425.003425.003660001286760500
2017-08-104145.004195.004085.004125.00130900541860500
2017-08-094070.004110.003920.004085.00114700460495500
2017-08-083930.004090.003870.004010.00104100415894500
2017-08-074020.004045.003925.003940.0072000286093500
2017-08-043940.004130.003925.004035.0081500329574000
2017-08-034005.004060.003905.004020.00130400519041500
2017-08-023805.004140.003755.004065.002506001001022000
2017-08-014200.004245.003815.003850.003245001293861000
2017-07-314200.004300.004020.004270.00203200839727500
2017-07-284365.004425.004115.004280.00227200974710000
2017-07-274585.004675.004375.004450.003269001462067500
2017-07-264620.004690.004535.004620.002209001019264500
2017-07-254500.004675.004375.004660.004187001903204000
2017-07-244290.004490.004260.004490.004783002104372000
2017-07-214220.004315.004205.004220.00146000620820500
2017-07-204390.004390.004140.004190.004423001869861000
2017-07-194130.004420.004130.004400.006817002928073000
2017-07-183980.004145.003940.004090.00141700571548000
2017-07-144005.004050.003910.004035.00163400648848000
2017-07-134100.004230.004005.004030.00223300921817000
2017-07-124030.004115.003910.004060.00183200735996500
2017-07-114230.004375.003955.004000.006474002719412000
2017-07-103980.004240.003980.004230.003306001364080500
2017-07-073885.004010.003870.003965.00134000528631500
2017-07-063895.004085.003870.003955.003099001236059500
2017-07-054085.004180.003805.003900.004264001703456500
2017-07-044110.004185.003900.003955.003642001466234000
2017-07-034195.004345.004020.004100.004659001929339000
2017-06-304030.004230.003900.004135.0011929004841760500
2017-06-293650.004125.003530.004100.0014003005456260500
2017-06-283560.003790.003380.003425.009175003308243000
2017-06-273300.003550.003165.003550.006609002235521000
2017-06-263100.003300.003030.003285.00303200975071500
2017-06-233230.003230.003005.003100.00289000898073500
2017-06-223235.003325.003120.003220.003826001231895500
2017-06-213060.003240.003020.003220.005256001656680500
2017-06-203235.003295.002931.003005.0012108003795158700
2017-06-192743.002846.002700.002825.004223001177369400
2017-06-162540.002727.002482.002709.00338700894515700
2017-06-152554.002586.002417.002560.00331000828479000
2017-06-142594.002655.002573.002575.00217600568740600
2017-06-132573.002650.002523.002565.00377100971139100
2017-06-122905.002960.002666.002673.004716001297852200
2017-06-092785.002940.002776.002905.004122001182182600
2017-06-082761.002999.002740.002815.008425002427898600
2017-06-072760.002977.002720.002735.0011085003147542000
2017-06-062752.002789.002560.002670.008615002301361800
2017-06-052440.002898.002417.002839.0014724003995558100
2017-06-022376.002440.002320.002398.00297600706834100
2017-06-012450.002479.002347.002356.00337500810085000
2017-05-312336.002492.002334.002480.004644001129725400
2017-05-302354.002418.002309.002324.00275500647118100
2017-05-292352.002440.002313.002378.00407100963327400
2017-05-262541.002570.002353.002382.009905002436817200
2017-05-252425.002623.002425.002588.0017908004549777500
2017-05-242286.002449.002232.002398.0012572002959284400
2017-05-232194.002370.002187.002307.0016224003743790000
2017-05-222236.002280.002168.002221.009616002134532900
2017-05-192250.002445.002192.002340.0031238007249567800
2017-05-182273.002389.002154.002206.0033643007688392000
2017-05-172151.002364.002086.002285.00507470011276572600
2017-05-162150.002151.002106.002151.0014057003015150600
2017-05-151771.001844.001709.001751.0014852002631731300
2017-05-121590.001675.001585.001671.00588900961543500
2017-05-111466.001567.001466.001567.00292800449733300
2017-05-101508.001644.001467.001471.00613500945945200
2017-05-091445.001489.001411.001483.00118700173100200
2017-05-081430.001484.001429.001449.00189100275572700
2017-05-021383.001405.001360.001390.0092800128463400
2017-05-011374.001400.001357.001373.00111700153615200
2017-04-281331.001343.001310.001330.004880064628400
2017-04-271358.001366.001303.001328.00108100144253600
2017-04-261343.001372.001326.001358.0083000111832000
2017-04-251265.001334.001262.001314.00104000135711900
2017-04-241344.001359.001271.001271.00134300175598600
2017-04-211403.001404.001330.001357.00182200246796800
2017-04-201415.001428.001383.001398.00111600156135500
2017-04-191385.001417.001375.001412.00175000244265200
2017-04-181330.001421.001318.001406.00420000581133800
2017-04-171271.001339.001271.001310.00203300265613000
2017-04-141261.001306.001223.001256.00226000285292500
2017-04-131197.001312.001195.001286.00273400342678000
2017-04-121212.001238.001174.001208.00268200323885100
2017-04-111301.001312.001265.001272.00143900184831500
2017-04-101321.001335.001283.001314.00135000177233100
2017-04-071320.001359.001263.001321.00274300362060900
2017-04-061361.001380.001317.001328.00231400310731500
2017-04-051436.001460.001345.001389.00357500498927600
2017-04-041514.001520.001401.001434.006934001012020500
2017-04-031567.001649.001527.001545.008776001398809100
2017-03-311510.001614.001485.001564.009079001411442600
2017-03-301532.001594.001476.001514.0018005002782361900
2017-03-291502.001615.001501.001560.0055127008711801700
2017-03-281370.001380.001318.001320.00140700190259600
2017-03-271349.001363.001310.001330.00117800157182100
2017-03-241298.001378.001295.001378.00150400202167000
2017-03-231338.001355.001290.001303.00181900239653100
2017-03-221350.001393.001320.001355.00147600200718700
2017-03-211390.001408.001361.001378.00130700180519100
2017-03-171477.001480.001383.001420.00294800418898900
2017-03-161395.001470.001395.001469.00266100383219500
2017-03-151428.001446.001333.001417.00374200523570600
2017-03-141396.001458.001378.001458.00296400422893300
2017-03-131427.001460.001383.001388.00356400501106100
2017-03-101441.001477.001392.001447.0011016001584497600
2017-03-091512.001565.001425.001433.0022001003285579200
2017-03-081698.001748.001541.001552.001032150016985034000
2017-03-071393.001737.001325.001737.0048237007504469500
2017-03-061332.001484.001310.001437.0021370003056454400
2017-03-031208.001356.001190.001355.0015721002026666700
2017-03-021146.001197.001100.001197.00304600352112800
2017-03-011112.001214.001112.001143.00615600714855000
2017-02-281184.001189.001105.001107.00258500293727900
2017-02-271141.001187.001130.001187.00145700168500900
2017-02-241108.001136.001107.001136.007820087732500
2017-02-231130.001145.001087.001129.00181400201641200
2017-02-221143.001160.001120.001127.00175900199631100
2017-02-211186.001209.001120.001155.00334200385629800
2017-02-201181.001233.001135.001216.00318200378335700
2017-02-171313.001316.001145.001175.008714001065475000
2017-02-161236.001286.001225.001283.00479500602748900
2017-02-151185.001288.001181.001261.0012621001567445300
2017-02-141180.001203.001134.001140.00752700876702200
2017-02-131079.001207.001071.001198.0015080001726691400
2017-02-10986.001123.00980.001089.0010845001154424300
2017-02-09999.001023.00974.00994.00243500242512400
2017-02-081000.001037.00981.001012.00381600383992000
2017-02-071032.001044.00978.001001.00704400708590700
2017-02-061095.001128.001053.001071.0019800002154782800
2017-02-031067.001144.001020.001117.0059081006410874700
2017-02-02990.001047.00980.001020.0017180001746823000
2017-02-011030.001157.00970.001008.0064690006871828900
2017-01-311028.001098.001004.001027.0063495006726135300
2017-01-30798.00948.00790.00948.001050500945635700
2017-01-27800.00819.00789.00798.006230049933400
2017-01-26800.00821.00785.00797.00130000104361600
2017-01-25773.00829.00759.00801.00192500153384100
2017-01-24740.00765.00735.00758.003760028300800
2017-01-23731.00753.00725.00745.005390039689400
2017-01-20760.00767.00726.00735.008340061776300
2017-01-19759.00790.00755.00756.003800029149400
2017-01-18761.00770.00735.00758.008660065216700
2017-01-17761.00795.00756.00768.00138100107226200
2017-01-16780.00787.00756.00762.0011070084928600
2017-01-13795.00814.00765.00779.00361400283937000
2017-01-12840.00890.00802.00810.0022001001876921600
2017-01-11793.00808.00771.00790.00218700173495300
2017-01-10786.00791.00726.00778.00216900164656500
2017-01-06741.00803.00741.00781.00320100249836200
2017-01-05725.00769.00716.00736.00136300101231400
2017-01-04732.00737.00708.00714.005090036852000
2016-12-30724.00740.00722.00725.003490025454100
2016-12-29726.00758.00726.00736.007760057089500
2016-12-28718.00734.00714.00727.005590040432400
2016-12-27724.00733.00707.00707.0012380088459200
2016-12-26744.00755.00711.00729.0012600091632600
2016-12-22779.00779.00730.00746.00205100153992300
2016-12-21810.00836.00765.00767.00571300458565500
2016-12-20785.00865.00748.00840.00782200632529000
2016-12-19726.00818.00724.00800.00463600360755100
2016-12-16715.00758.00709.00734.00224300163774300
2016-12-15711.00715.00702.00702.009430066684600
2016-12-14712.00713.00700.00708.0010910076903300
2016-12-13703.00739.00700.00700.00193500137977200
2016-12-12706.00741.00702.00704.00190900136012600
2016-12-09720.00823.00711.00748.0014123001097546700

   ※ 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