[4304 JQスタンダード] Eストアー 日足 時系列データ

[4304 JQスタンダード] Eストアー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22817.00826.00817.00824.0058004767900
2017-11-21817.00823.00815.00817.0040003270800
2017-11-20808.00820.00808.00814.0041003337200
2017-11-17805.00835.00805.00823.0094007713000
2017-11-16803.00815.00788.00805.001510012117200
2017-11-15836.00840.00807.00818.001420011622000
2017-11-14843.00845.00835.00835.0047003953500
2017-11-13844.00846.00840.00843.0021001771900
2017-11-10831.00840.00830.00840.0048004013800
2017-11-09841.00845.00835.00840.0095007987600
2017-11-08830.00843.00830.00841.001280010681600
2017-11-07842.00848.00830.00835.001260010555300
2017-11-06849.00855.00846.00847.0085007217000
2017-11-02844.00853.00844.00849.00105008883000
2017-11-01860.00860.00839.00840.002340019767800
2017-10-31857.00860.00846.00860.001430012212700
2017-10-30858.00861.00851.00858.002690023067400
2017-10-27847.00859.00834.00858.002210018685500
2017-10-26850.00855.00824.00845.004230035499800
2017-10-25835.00853.00812.00845.004400036786400
2017-10-24811.00824.00804.00820.002350019162300
2017-10-23811.00811.00798.00802.001860014977100
2017-10-20788.00800.00783.00800.0080006341300
2017-10-19790.00790.00775.00782.0073005701800
2017-10-18797.00797.00786.00786.0047003720400
2017-10-17804.00804.00787.00792.0060004758000
2017-10-16798.00804.00790.00804.0038003036300
2017-10-13796.00803.00782.00803.0076006031500
2017-10-12799.00806.00795.00796.0083006632500
2017-10-11806.00806.00799.00804.0020001604500
2017-10-10805.00807.00804.00807.00900724700
2017-10-06812.00812.00804.00805.0029002345400
2017-10-05800.00812.00800.00812.0049003962600
2017-10-04800.00805.00799.00800.0030002407400
2017-10-03810.00810.00799.00803.0040003206600
2017-10-02800.00810.00794.00805.001320010584700
2017-09-29785.00797.00783.00797.00108008534000
2017-09-28779.00783.00766.00781.0091007098000
2017-09-27768.00784.00763.00772.0041003177400
2017-09-26778.00779.00775.00779.0029002253700
2017-09-25770.00773.00770.00773.0042003237600
2017-09-22763.00768.00757.00764.0037002819000
2017-09-21777.00786.00745.00770.0073005604300
2017-09-20780.00786.00770.00777.0052004035300
2017-09-19785.00790.00773.00775.00100007824700
2017-09-15775.00784.00770.00784.0031002405200
2017-09-14764.00778.00764.00778.0035002708400
2017-09-13760.00763.00760.00763.0020001523900
2017-09-12760.00787.00757.00760.0037002835300
2017-09-11766.00768.00755.00760.0042003202800
2017-09-08753.00753.00752.00752.0020001504300
2017-09-07752.00767.00752.00752.0028002130700
2017-09-06756.00757.00746.00748.0053003991600
2017-09-05766.00788.00748.00764.00121009219700
2017-09-04768.00778.00768.00770.0020001540400
2017-09-01784.00785.00770.00774.0075005816000
2017-08-31784.00786.00784.00784.0017001334500
2017-08-30789.00789.00783.00785.0053004166000
2017-08-29792.00792.00783.00787.0065005132300
2017-08-28790.00797.00787.00792.0075005930300
2017-08-25786.00789.00779.00789.0049003849600
2017-08-24789.00789.00777.00787.0072005655100
2017-08-23785.00789.00775.00789.00114008914000
2017-08-22771.00781.00766.00771.0065005022500
2017-08-21773.00782.00767.00780.0029002250400
2017-08-18768.00776.00766.00766.0049003767400
2017-08-17778.00780.00767.00771.0028002163600
2017-08-16764.00779.00764.00776.0050003848600
2017-08-15767.00769.00764.00764.0040003064700
2017-08-14769.00769.00758.00763.0080006093800
2017-08-10776.00777.00763.00772.00101007771400
2017-08-09788.00788.00778.00778.0056004382700
2017-08-08790.00792.00780.00788.0096007539600
2017-08-07793.00800.00781.00785.003550028109700
2017-08-04782.00930.00782.00792.00169900143485300
2017-08-03774.00781.00774.00781.0032002486100
2017-08-02783.00785.00768.00774.002200017054100
2017-08-01793.00795.00782.00783.00124009773700
2017-07-31789.00792.00788.00792.0061004816300
2017-07-28792.00795.00785.00786.00107008432600
2017-07-27794.00799.00786.00792.0064005050600
2017-07-26795.00796.00788.00794.00101007999900
2017-07-25786.00793.00786.00788.0072005681800
2017-07-24787.00791.00786.00789.0076005984500
2017-07-21794.00794.00784.00789.0099007796300
2017-07-20795.00800.00793.00794.0031002466200
2017-07-19789.00795.00789.00794.001000791700
2017-07-18799.00799.00789.00789.001800014331400
2017-07-14798.00799.00797.00799.0030002395600
2017-07-13803.00805.00799.00799.0062004965000
2017-07-12801.00808.00800.00803.001610012942900
2017-07-11804.00809.00800.00807.0081006502900
2017-07-10799.00809.00799.00801.0042003370500
2017-07-07801.00801.00790.00799.0036002867200
2017-07-06802.00804.00790.00804.00109008681600
2017-07-05795.00802.00790.00794.0098007777900
2017-07-04831.00854.00786.00787.006350051324400
2017-07-03821.00826.00813.00820.0070005722200
2017-06-30823.00833.00809.00820.001360011153700
2017-06-29828.00835.00828.00828.0047003894500
2017-06-28835.00842.00826.00828.00116009665000
2017-06-27832.00838.00830.00831.0075006252200
2017-06-26821.00837.00821.00834.0038003146300
2017-06-23832.00836.00828.00828.0031002574500
2017-06-22823.00836.00823.00836.001220010106700
2017-06-21824.00836.00820.00830.0084006933000
2017-06-20825.00828.00820.00826.001390011454600
2017-06-19837.00838.00821.00821.0099008211300
2017-06-16829.00841.00815.00836.0080006624500
2017-06-15855.00855.00815.00838.001720014406300
2017-06-14871.00874.00855.00855.00109009393700
2017-06-13874.00878.00864.00869.0043003748800
2017-06-12890.00890.00874.00877.0059005197300
2017-06-09880.00882.00869.00875.0043003755400
2017-06-08898.00898.00881.00885.0015001332600
2017-06-07865.00892.00865.00885.0091007908000
2017-06-06888.00896.00871.00876.00108009571300
2017-06-05911.00911.00880.00885.0098008761200
2017-06-02910.00917.00898.00906.0081007343000
2017-06-01924.00926.00911.00919.0090008261100
2017-05-31900.00948.00890.00939.002970027363400
2017-05-30879.00903.00873.00893.0068006021800
2017-05-29866.00924.00866.00879.002070018410600
2017-05-26883.00883.00862.00870.0088007665900
2017-05-25855.00887.00848.00864.001260010854600
2017-05-24870.00891.00855.00857.0042003629900
2017-05-23845.00866.00840.00865.0058004961000
2017-05-22855.00859.00842.00850.00107009097200
2017-05-19873.00873.00852.00859.0068005851800
2017-05-18885.00885.00867.00871.0045003945300
2017-05-17896.00899.00883.00885.001140010187400
2017-05-16912.00914.00896.00896.0057005162000
2017-05-15914.00916.00910.00912.0016001463000
2017-05-12918.00918.00900.00913.001620014763200
2017-05-11918.00922.00916.00920.0062005704400
2017-05-10934.00934.00900.00914.0071006503300
2017-05-09936.00936.00919.00925.0055005081500
2017-05-08920.00925.00913.00922.0074006808600
2017-05-02915.00920.00911.00912.0021001921000
2017-05-01918.00918.00901.00905.0029002644000
2017-04-28900.00900.00890.00890.0045004037300
2017-04-27894.00899.00894.00897.0030002688500
2017-04-26884.00900.00884.00890.001400012445300
2017-04-25860.00883.00860.00870.0080006986900
2017-04-24866.00866.00852.00861.0075006451800
2017-04-21847.00856.00845.00845.0051004325900
2017-04-20832.00848.00827.00847.0070005876600
2017-04-19811.00827.00811.00827.0032002613300
2017-04-18809.00829.00809.00819.0028002278100
2017-04-17790.00799.00789.00799.001640013039500
2017-04-14803.00818.00801.00801.0046003702000
2017-04-13809.00809.00793.00799.0061004880400
2017-04-12860.00860.00792.00805.002550020758200
2017-04-11872.00872.00865.00865.0028002427500
2017-04-10885.00890.00866.00872.001620014138600
2017-04-07866.00885.00860.00885.001390012058900
2017-04-06917.00917.00870.00878.001840016453700
2017-04-05913.00931.00913.00922.0088008087300
2017-04-04953.00957.00912.00912.001380012904100
2017-04-03985.00985.00952.00952.002790026815100
2017-03-31993.00994.00987.00987.0040003957300
2017-03-301006.001007.00991.00991.0084008380000
2017-03-29990.001008.00990.001006.001050010451200
2017-03-28997.001002.00994.00999.0044004384700
2017-03-271007.001007.00995.00996.0021002100300
2017-03-241003.001005.00998.001001.0057005697700
2017-03-231000.001002.00995.00997.0042004188200
2017-03-22997.001001.00996.00996.0080007979100
2017-03-211010.001010.001002.001004.0061006136600
2017-03-171003.001008.001000.001005.0029002909200
2017-03-161005.001015.001004.001005.001130011378100
2017-03-151040.001040.001000.001005.002510025604300
2017-03-14998.001005.00991.00999.0091009076700
2017-03-13996.001000.00996.00999.0043004289900
2017-03-10997.001003.00996.00996.001260012583400
2017-03-091004.001010.00996.00997.001580015811700
2017-03-081003.001011.001003.001006.0052005232600
2017-03-071004.001016.00999.001003.001390013959600
2017-03-06999.001007.00999.001005.0086008611400
2017-03-031025.001027.00988.001009.005610056199100
2017-03-021035.001040.001025.001025.002130022016100
2017-03-011072.001072.001048.001048.001420015050100
2017-02-281102.001102.001055.001068.001590017038800
2017-02-271102.001102.001060.001075.001810019676200
2017-02-241082.001105.001081.001095.001520016581900
2017-02-231056.001080.001055.001080.001260013449300
2017-02-221058.001058.001049.001049.0032003368300
2017-02-211050.001052.001045.001049.0056005871800
2017-02-201053.001053.001044.001046.0024002517700
2017-02-171042.001048.001042.001045.0020002088100
2017-02-161050.001050.001040.001044.0023002400000
2017-02-151046.001048.001040.001044.0055005746500
2017-02-141037.001043.001037.001043.0037003847400
2017-02-131060.001066.001030.001041.001540016110100
2017-02-101083.001083.001061.001071.0075008017000
2017-02-091073.001085.001070.001083.0063006784300
2017-02-081069.001072.001060.001065.0045004787200
2017-02-071080.001081.001065.001069.0048005141700
2017-02-061060.001068.001058.001065.0042004464900
2017-02-031080.001080.001055.001060.0072007681200
2017-02-021061.001084.001060.001061.002130022691300
2017-02-011061.001100.001050.001061.002870030901700
2017-01-311100.001136.001088.001091.001290014275100
2017-01-301159.001159.001000.001130.002310025736600
2017-01-271178.001178.001153.001159.001190013816900
2017-01-261150.001165.001146.001165.001580018284800
2017-01-251144.001152.001135.001152.001780020345000
2017-01-241138.001145.001120.001140.001760019938900
2017-01-231155.001155.001125.001136.001320014964100
2017-01-201139.001139.001120.001125.001130012723600
2017-01-191179.001179.001125.001135.003150036201100
2017-01-181120.001192.001117.001192.004220048799200
2017-01-171140.001160.001119.001130.00111000126448900
2017-01-161054.001081.001042.001062.001450015424100
2017-01-131063.001063.001040.001054.001340014083800
2017-01-121090.001094.001062.001071.001520016369900
2017-01-111072.001093.001060.001080.003700039816300
2017-01-101048.001063.001027.001051.002150022483800
2017-01-061008.001099.001002.001069.003680038317600
2017-01-051028.001028.001014.001015.001320013441900
2017-01-041000.001030.001000.001029.0065006611300
2016-12-301000.001010.001000.001002.0024002406000
2016-12-291015.001015.00996.001000.0076007597800
2016-12-28999.001014.00999.001009.0056005618200
2016-12-271023.001023.001002.001002.0074007520700
2016-12-261002.001031.001002.001015.001300013175100
2016-12-221001.001010.00986.00986.002700026853400
2016-12-211034.001039.001010.001011.003490035627900
2016-12-201034.001041.001032.001034.0057005897500
2016-12-191031.001037.001025.001034.0055005677100
2016-12-161040.001040.001024.001031.0038003920800
2016-12-151059.001059.001041.001041.0042004410000
2016-12-141026.001060.001026.001046.0063006581500
2016-12-131025.001039.001021.001021.002340023963100
2016-12-121043.001043.001024.001027.0091009383600
2016-12-091040.001045.001039.001042.0034003537000
2016-12-081053.001054.001040.001040.0045004691300
2016-12-071057.001057.001050.001052.0015001580200
2016-12-061062.001062.001050.001053.0019002007200
2016-12-051044.001069.001040.001043.0049005137300
2016-12-021039.001090.001035.001052.002900030750600
2016-12-011058.001060.001037.001041.001030010749900
2016-11-301056.001070.001056.001057.0070007447200
2016-11-291058.001060.001047.001056.0038004001400
2016-11-281050.001058.001036.001058.0023002410500
2016-11-251041.001065.001031.001039.001000010420700
2016-11-241049.001049.001033.001040.0024002502000
2016-11-221037.001045.001036.001041.0061006344100
2016-11-211060.001078.001029.001057.002260024001800
2016-11-181073.001073.001055.001060.0033003498300

   ※ 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