[4293 JQスタンダード] セプテーニ・ホールディングス 日足 時系列データ

[4293 JQスタンダード] セプテーニ・ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21304.00313.00303.00312.00700800216500800
2017-11-20300.00305.00298.00305.00549800165138800
2017-11-17304.00305.00297.00304.001092700329118900
2017-11-16302.00306.00301.00304.00395500120100700
2017-11-15307.00308.00298.00302.00797400241200500
2017-11-14303.00307.00296.00306.001299500392608700
2017-11-13323.00324.00302.00308.001721800535449400
2017-11-10312.00329.00311.00325.001649100532341600
2017-11-09314.00328.00314.00320.001179100378832900
2017-11-08318.00320.00316.00318.00591100187993600
2017-11-07316.00321.00315.00321.00445300141392800
2017-11-06318.00323.00317.00319.00395700126598300
2017-11-02318.00320.00317.00319.00412200131154600
2017-11-01317.00322.00317.00319.0027620088257300
2017-10-31316.00319.00315.00319.0027560087313600
2017-10-30318.00319.00316.00317.00378800120207200
2017-10-27317.00322.00315.00319.00680300216025600
2017-10-26314.00328.00314.00320.001237400399229100
2017-10-25316.00317.00313.00316.00360600113581900
2017-10-24310.00315.00308.00315.0027750086416400
2017-10-23303.00313.00303.00311.00426400131490800
2017-10-20307.00310.00304.00308.00543500166599900
2017-10-19313.00315.00307.00309.00585900181745600
2017-10-18309.00321.00309.00316.00599200188479200
2017-10-17314.00314.00309.00313.00424300132330600
2017-10-16311.00315.00307.00314.00598800185910700
2017-10-13316.00318.00312.00313.00589000185393900
2017-10-12320.00323.00316.00320.00465900148770500
2017-10-11329.00329.00320.00322.00713700231830300
2017-10-10325.00325.00315.00319.00567700181514500
2017-10-06325.00328.00324.00325.00427400139358900
2017-10-05333.00333.00320.00324.00551300179079500
2017-10-04330.00334.00325.00328.00767900254005600
2017-10-03318.00332.00315.00332.001550700504457400
2017-10-02309.00315.00308.00310.00654100203522800
2017-09-29312.00314.00306.00309.00822000254648800
2017-09-28322.00323.00315.00316.00742300235696400
2017-09-27320.00324.00317.00322.00883700282858400
2017-09-26326.00330.00322.00326.00704600229964300
2017-09-25323.00330.00323.00328.00788700257713600
2017-09-22320.00321.00314.00321.00488900155921400
2017-09-21320.00322.00319.00319.00557000178377000
2017-09-20316.00322.00316.00320.00686900219531500
2017-09-19308.00320.00298.00316.00987800308461000
2017-09-15304.00308.00301.00306.00428100130565600
2017-09-14307.00310.00305.00307.00652100200400300
2017-09-13300.00307.00299.00305.00942900286417200
2017-09-12291.00297.00290.00297.00709300208780800
2017-09-11287.00293.00287.00290.00512800148834500
2017-09-08289.00291.00285.00287.00491500141528100
2017-09-07284.00290.00284.00288.00572700164678400
2017-09-06279.00283.00274.00283.00787700219303600
2017-09-05287.00288.00279.00279.00765800216813600
2017-09-04290.00291.00285.00287.00551500158802800
2017-09-01290.00294.00290.00292.00557000163031700
2017-08-31291.00292.00288.00289.00408300118294700
2017-08-30291.00292.00289.00291.00411200119515800
2017-08-29291.00292.00289.00292.0024370070829600
2017-08-28291.00294.00291.00292.0019030055691100
2017-08-25294.00296.00290.00290.00593100173727600
2017-08-24289.00293.00288.00290.0031500091398300
2017-08-23293.00298.00291.00293.00516200151336700
2017-08-22288.00293.00287.00289.00460000133631700
2017-08-21285.00289.00284.00287.00377400108218600
2017-08-18282.00287.00282.00285.00475800135008900
2017-08-17286.00289.00283.00286.00753700215678200
2017-08-16284.00290.00281.00287.00983600281324300
2017-08-15288.00288.00280.00282.001416800399636100
2017-08-14283.00288.00279.00287.00678800191764900
2017-08-10287.00290.00283.00287.001101000315416300
2017-08-09294.00295.00289.00291.001580100459990400
2017-08-08292.00296.00291.00296.00772500226682500
2017-08-07296.00296.00292.00294.001113800327378800
2017-08-04294.00300.00292.00297.001851100546573200
2017-08-03307.00308.00292.00296.0042154001251795000
2017-08-02302.00316.00300.00307.0037352001149669700
2017-08-01338.00341.00332.00335.001020200342517900
2017-07-31343.00343.00337.00337.00515000174743400
2017-07-28346.00350.00343.00346.00628900217895300
2017-07-27347.00349.00344.00345.00529000183371200
2017-07-26342.00345.00338.00345.00482700165155000
2017-07-25342.00343.00339.00343.00357500122338700
2017-07-24345.00347.00336.00342.00796300270726200
2017-07-21345.00349.00342.00348.00733200253364300
2017-07-20345.00345.00340.00343.0026750091640200
2017-07-19335.00343.00333.00343.00877800297268900
2017-07-18335.00342.00334.00335.00566400190938000
2017-07-14335.00337.00333.00337.00818100273866100
2017-07-13337.00338.00333.00335.001304000436554800
2017-07-12341.00343.00338.00338.001436300487352700
2017-07-11347.00347.00341.00344.00880000302152400
2017-07-10347.00350.00343.00348.00685500237016700
2017-07-07340.00350.00338.00350.00868400298372800
2017-07-06345.00346.00340.00343.00707900242149400
2017-07-05344.00347.00339.00345.001301200444896800
2017-07-04354.00354.00343.00345.00993900345668100
2017-07-03353.00354.00349.00351.00543700191132700
2017-06-30350.00354.00347.00353.00944000329449200
2017-06-29357.00358.00350.00355.00888300313014500
2017-06-28372.00372.00354.00354.001683100604401400
2017-06-27363.00373.00362.00372.001567400578256100
2017-06-26352.00363.00352.00360.001015000363433700
2017-06-23363.00364.00347.00350.001308500463485200
2017-06-22361.00364.00358.00360.00535800193259500
2017-06-21355.00362.00353.00360.00910800326124700
2017-06-20357.00358.00353.00357.00582400206988300
2017-06-19352.00361.00351.00356.00586600207975200
2017-06-16351.00353.00349.00352.00554100194654500
2017-06-15359.00360.00351.00352.00656200231985600
2017-06-14360.00367.00357.00357.00677000244589200
2017-06-13359.00367.00357.00360.00476000172038700
2017-06-12363.00364.00356.00359.00897800322356800
2017-06-09364.00369.00361.00366.00550900200766300
2017-06-08368.00371.00363.00367.00671200245276500
2017-06-07366.00372.00359.00368.001095000399794600
2017-06-06389.00389.00367.00367.001792300671488400
2017-06-05371.00393.00371.00391.002078800802932300
2017-06-02378.00378.00369.00370.00869300325156500
2017-06-01366.00378.00365.00372.001483600553669500
2017-05-31364.00378.00362.00369.002249300835571700
2017-05-30354.00365.00354.00361.001409900508936400
2017-05-29358.00362.00354.00354.001258300450522300
2017-05-26349.00357.00348.00357.001476900521732100
2017-05-25350.00352.00343.00349.00828500287723000
2017-05-24342.00347.00339.00347.001017100349024400
2017-05-23340.00343.00338.00342.00857800292378800
2017-05-22338.00342.00338.00341.00641400217983800
2017-05-19338.00344.00336.00337.00555400188454800
2017-05-18333.00338.00331.00335.00988200329828600
2017-05-17343.00343.00337.00339.001095500371592900
2017-05-16349.00351.00337.00343.002004400685989000
2017-05-15340.00352.00337.00351.001275000439716500
2017-05-12343.00343.00337.00341.001101300374040500
2017-05-11343.00344.00333.00335.002443900825442600
2017-05-10346.00350.00343.00348.001197300414652900
2017-05-09342.00348.00340.00346.002024200695420000
2017-05-08356.00360.00341.00343.0037910001319673900
2017-05-02330.00360.00328.00351.00115369003967855900
2017-05-01389.00400.00388.00398.002277900899736900
2017-04-28384.00394.00380.00389.001854900718956300
2017-04-27405.00408.00392.00397.001917200762516400
2017-04-26399.00410.00398.00410.001644200666308600
2017-04-25395.00399.00393.00395.00798700317347300
2017-04-24397.00402.00392.00398.001010400402747500
2017-04-21393.00398.00391.00392.00843400332713400
2017-04-20398.00400.00390.00391.00956500378488100
2017-04-19381.00398.00379.00395.001358200532932300
2017-04-18380.00390.00378.00386.001578700607848700
2017-04-17350.00376.00350.00376.001731500636084800
2017-04-14351.00360.00348.00350.001095600388379000
2017-04-13344.00357.00334.00357.001234100432233200
2017-04-12368.00368.00345.00345.002245700795559000
2017-04-11380.00382.00372.00373.00816500307033800
2017-04-10378.00386.00374.00382.001193500454793400
2017-04-07378.00381.00366.00374.001529200572960000
2017-04-06379.00385.00366.00371.001085600404727000
2017-04-05379.00383.00366.00379.001093500409664400
2017-04-04390.00394.00380.00380.001082000418372400
2017-04-03400.00401.00389.00392.001478300582069500
2017-03-31405.00409.00397.00400.0025726001040981200
2017-03-30410.00410.00399.00402.0031262001265429500
2017-03-29377.00399.00375.00397.0030665001194380400
2017-03-28376.00383.00374.00377.001004900379305600
2017-03-27379.00379.00370.00374.001100800413266600
2017-03-24384.00384.00377.00381.00711600270458600
2017-03-23383.00388.00378.00379.001045400399905700
2017-03-22373.00385.00371.00382.001424700542017300
2017-03-21378.00381.00373.00380.001668000631512900
2017-03-17380.00383.00372.00373.001474800557045500
2017-03-16373.00383.00372.00380.002176600824862000
2017-03-15380.00381.00360.00371.001908400711281200
2017-03-14373.00385.00370.00378.0026827001011708700
2017-03-13365.00374.00363.00373.001104700408757400
2017-03-10360.00370.00356.00367.001371600502367100
2017-03-09360.00362.00356.00359.00858000308272600
2017-03-08358.00363.00358.00362.00531300191586600
2017-03-07358.00363.00356.00356.001005500361717700
2017-03-06355.00360.00351.00360.00818100291168900
2017-03-03357.00358.00351.00351.00764100270317600
2017-03-02356.00360.00353.00357.001101300392427900
2017-03-01358.00359.00347.00351.001827200645424300
2017-02-28368.00372.00360.00360.002281600840887200
2017-02-27358.00368.00354.00368.001733300627311800
2017-02-24350.00363.00345.00361.002290800811595200
2017-02-23341.00348.00341.00346.00613100211266400
2017-02-22349.00352.00345.00345.00739700257342000
2017-02-21335.00353.00335.00349.001809400627154700
2017-02-20341.00343.00332.00335.00851300286773600
2017-02-17333.00344.00331.00342.001487200503625100
2017-02-16334.00336.00331.00332.00647500215726600
2017-02-15327.00336.00326.00331.001268500421058100
2017-02-14327.00332.00322.00328.001996400651523700
2017-02-13322.00330.00321.00326.001799100586231200
2017-02-10318.00320.00313.00316.002382200753999100
2017-02-09317.00324.00315.00318.002691500858136400
2017-02-08317.00337.00313.00314.0068583002193057800
2017-02-07374.00375.00362.00363.002183600804893000
2017-02-06371.00384.00368.00381.001444300547553600
2017-02-03365.00369.00364.00367.00682900249722800
2017-02-02368.00374.00365.00368.00716100264547900
2017-02-01365.00371.00362.00370.001104400404518200
2017-01-31370.00373.00365.00365.001361300500815000
2017-01-30369.00381.00367.00377.001114100415964400
2017-01-27375.00380.00368.00375.001379600516141500
2017-01-26394.00395.00375.00375.001915900730117900
2017-01-25384.00389.00381.00389.00742300285802200
2017-01-24377.00386.00377.00379.00588300224121900
2017-01-23383.00387.00379.00383.00496000190081700
2017-01-20378.00388.00378.00382.00695400264921600
2017-01-19386.00388.00378.00380.00762800292080800
2017-01-18381.00386.00375.00386.001525500579244600
2017-01-17395.00402.00387.00389.001060900417048300
2017-01-16410.00411.00396.00396.001090800438022300
2017-01-13405.00418.00405.00415.00779000320640700
2017-01-12402.00430.00401.00409.001157100477852900
2017-01-11429.00429.00406.00407.001477200612832900
2017-01-10436.00436.00420.00422.001545300661797500
2017-01-06410.00432.00407.00432.001718100721677200
2017-01-05408.00414.00406.00410.001009900415126300
2017-01-04400.00408.00399.00406.001041400421539200
2016-12-30391.00402.00388.00400.001087700430586900
2016-12-29396.00401.00392.00393.001359800537664800
2016-12-28391.00403.00391.00399.001256000500214000
2016-12-27376.00394.00376.00388.001613100626064800
2016-12-26365.00382.00365.00379.002125400796192000
2016-12-22364.00364.00345.00363.001868100667724000
2016-12-21364.00368.00358.00363.00843700306670900
2016-12-20363.00367.00362.00366.00811200295124800
2016-12-19368.00370.00361.00367.00863400315654100
2016-12-16365.00369.00363.00368.00789200289466000
2016-12-15370.00372.00362.00365.001346700494631100
2016-12-14365.00375.00365.00370.001523500564902900
2016-12-13353.00370.00353.00369.002196200795519200
2016-12-12351.00357.00351.00357.001042400368294100
2016-12-09351.00355.00347.00353.001496000524591600
2016-12-08343.00359.00342.00354.002727900956041900
2016-12-07334.00339.00333.00339.00734300246706600
2016-12-06328.00334.00325.00334.00748800247514700
2016-12-05334.00335.00324.00328.001750000576952200
2016-12-02348.00350.00341.00342.001338000460082900
2016-12-01345.00351.00345.00350.001256200437982500
2016-11-30342.00346.00339.00345.00908700312412600
2016-11-29351.00353.00339.00342.001514600520414500
2016-11-28343.00354.00339.00349.001119300389815800
2016-11-25357.00361.00342.00346.0028971001008814400
2016-11-24381.00386.00355.00357.0069500002566750400
2016-11-22335.00355.00333.00353.0032082001115209400
2016-11-21328.00338.00322.00335.002534700838947300
2016-11-18321.00324.00310.00322.0032624001038255900
2016-11-17310.00316.00305.00313.002929500911791700

   ※ 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