[4308 東証マザーズ] Jストリーム 日足 時系列データ

[4308 東証マザーズ] Jストリーム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21494.00496.00488.00492.005300026134900
2017-11-20500.00500.00488.00492.005150025419100
2017-11-17507.00508.00496.00499.005420027131600
2017-11-16504.00506.00500.00501.002160010855800
2017-11-15510.00520.00497.00503.007500037811700
2017-11-14525.00532.00512.00520.003650018988900
2017-11-13524.00547.00517.00525.009980052713900
2017-11-10513.00519.00505.00519.003230016517800
2017-11-09532.00536.00512.00517.008350043865400
2017-11-08539.00539.00530.00532.002500013323900
2017-11-07536.00541.00533.00533.003260017474300
2017-11-06548.00548.00536.00536.005870031828900
2017-11-02548.00550.00546.00546.002920016000500
2017-11-01546.00553.00544.00548.006270034418000
2017-10-31551.00559.00542.00545.0015510085146100
2017-10-30573.00575.00566.00575.004370024950200
2017-10-27559.00570.00559.00570.002650014986000
2017-10-26560.00561.00551.00561.002250012524700
2017-10-25570.00571.00558.00560.001830010324900
2017-10-24553.00560.00551.00560.00154008557100
2017-10-23554.00557.00550.00553.002250012445900
2017-10-20548.00554.00547.00554.00147008092700
2017-10-19555.00557.00548.00552.002970016385800
2017-10-18554.00556.00552.00555.00147008140200
2017-10-17561.00561.00552.00553.002320012865800
2017-10-16566.00566.00555.00559.001850010375000
2017-10-13564.00565.00559.00564.002460013828000
2017-10-12563.00565.00561.00564.00103005796900
2017-10-11560.00567.00559.00563.00158008885100
2017-10-10557.00558.00552.00557.002300012767900
2017-10-06562.00565.00553.00555.002890016073600
2017-10-05568.00569.00559.00564.002390013442100
2017-10-04563.00568.00560.00564.002010011348500
2017-10-03565.00567.00560.00563.002320013067500
2017-10-02563.00574.00563.00563.002540014397000
2017-09-29570.00572.00561.00563.003010017049000
2017-09-28568.00569.00559.00567.002950016676600
2017-09-27563.00570.00559.00566.001910010811700
2017-09-26556.00567.00553.00564.003330018681200
2017-09-25552.00566.00552.00561.002670014907000
2017-09-22568.00568.00551.00555.005560030885700
2017-09-21568.00575.00562.00567.003300018765300
2017-09-20564.00564.00557.00564.002130011951200
2017-09-19552.00564.00552.00561.003080017186800
2017-09-15552.00559.00540.00553.005170028454300
2017-09-14565.00568.00553.00557.002760015436600
2017-09-13559.00570.00559.00569.002390013489500
2017-09-12565.00565.00554.00561.002090011724700
2017-09-11554.00566.00552.00556.002780015492500
2017-09-08549.00558.00544.00545.003570019578700
2017-09-07548.00564.00542.00556.008530047136800
2017-09-06530.00547.00523.00539.006450034616900
2017-09-05571.00579.00526.00542.0013540074871700
2017-09-04580.00585.00559.00568.005810033305400
2017-09-01573.00584.00571.00583.005150029754500
2017-08-31577.00585.00573.00575.004270024727100
2017-08-30590.00590.00571.00573.006330036755300
2017-08-29587.00587.00574.00581.003830022195100
2017-08-28582.00588.00577.00584.005250030546600
2017-08-25575.00591.00568.00579.0012130070214200
2017-08-24579.00580.00563.00570.0011000062910600
2017-08-23565.00566.00559.00561.003310018630700
2017-08-22567.00567.00557.00559.004220023705300
2017-08-21562.00567.00556.00557.004680026261000
2017-08-18561.00572.00559.00561.006680037706500
2017-08-17614.00615.00570.00571.00555400329752800
2017-08-16541.00557.00541.00552.003670020171400
2017-08-15552.00565.00544.00546.004640025597900
2017-08-14529.00546.00521.00538.009090048594800
2017-08-10562.00566.00558.00559.006000033656000
2017-08-09573.00575.00565.00565.007290041518100
2017-08-08574.00576.00571.00572.004120023617700
2017-08-07577.00580.00570.00572.009760056059200
2017-08-04554.00565.00551.00561.004980027656200
2017-08-03565.00565.00554.00554.008480047318000
2017-08-02558.00566.00556.00561.004710026429800
2017-08-01595.00596.00565.00568.0011870068420200
2017-07-31579.00603.00577.00600.0015360090843000
2017-07-28607.00645.00575.00589.001016200620720200
2017-07-27553.00570.00551.00567.007520041933900
2017-07-26552.00554.00549.00551.002630014487700
2017-07-25559.00559.00548.00548.003670020248200
2017-07-24554.00558.00553.00554.00145008053900
2017-07-21556.00558.00553.00558.00125006939300
2017-07-20555.00560.00553.00554.00110006105100
2017-07-19556.00564.00554.00555.00130007228200
2017-07-18562.00566.00553.00553.002660014842200
2017-07-14564.00570.00560.00561.003200018040000
2017-07-13591.00591.00560.00560.009370053688800
2017-07-12554.00631.00553.00582.00518400307880600
2017-07-11557.00557.00553.00555.002660014755000
2017-07-10554.00556.00552.00553.00175009689700
2017-07-07554.00557.00551.00553.002190012129700
2017-07-06553.00560.00551.00558.004600025453100
2017-07-05552.00560.00552.00556.002320012903100
2017-07-04559.00559.00550.00551.004110022745700
2017-07-03559.00562.00554.00559.003410018986800
2017-06-30556.00562.00553.00556.004520025162300
2017-06-29555.00568.00555.00566.004480025143500
2017-06-28565.00565.00555.00555.004480025049000
2017-06-27572.00576.00562.00562.007950045088000
2017-06-26559.00581.00559.00576.006530037331400
2017-06-23581.00589.00555.00560.0012760072994400
2017-06-22563.00582.00563.00578.0010420059920200
2017-06-21555.00563.00555.00563.004610025753600
2017-06-20557.00561.00553.00555.002990016642200
2017-06-19546.00554.00543.00553.003710020336700
2017-06-16546.00551.00545.00546.004530024786200
2017-06-15555.00560.00545.00549.003560019614200
2017-06-14569.00575.00552.00552.008430047573200
2017-06-13548.00562.00545.00561.003800021052500
2017-06-12560.00560.00543.00549.005990033005000
2017-06-09567.00567.00555.00558.005320029745200
2017-06-08563.00566.00552.00563.005930033327600
2017-06-07555.00565.00553.00559.004830026916800
2017-06-06570.00570.00555.00556.006120034267500
2017-06-05571.00582.00565.00567.007560043176500
2017-06-02577.00579.00558.00562.0012310069643800
2017-06-01582.00594.00571.00574.0010200058979100
2017-05-31600.00614.00585.00585.0013670081611200
2017-05-30588.00670.00571.00601.00795300495110500
2017-05-29572.00593.00572.00581.0015370089543400
2017-05-26606.00614.00575.00577.00253600149024000
2017-05-25624.00640.00601.00606.00344900211632300
2017-05-24686.00707.00624.00630.0022921001557091700
2017-05-23619.00619.00619.00619.009770060476300
2017-05-22505.00526.00505.00519.004790024822300
2017-05-19508.00524.00505.00510.004390022481800
2017-05-18502.00515.00502.00509.005250026694900
2017-05-17527.00530.00517.00521.004160021783200
2017-05-16529.00535.00525.00527.002960015666500
2017-05-15528.00540.00525.00531.003760019906900
2017-05-12545.00550.00528.00528.005770030908200
2017-05-11552.00558.00543.00544.005440029860100
2017-05-10561.00561.00547.00553.004710026004100
2017-05-09548.00564.00547.00559.005470030380500
2017-05-08543.00552.00543.00550.004590025167300
2017-05-02546.00546.00533.00535.006150033115200
2017-05-01552.00561.00535.00542.006790037348900
2017-04-28601.00601.00546.00551.00234800133302900
2017-04-27570.00590.00559.00585.0014420083503600
2017-04-26540.00568.00540.00568.0010120056457700
2017-04-25522.00545.00520.00545.006030032336900
2017-04-24530.00535.00521.00521.002950015545000
2017-04-21558.00558.00524.00526.0011530062034700
2017-04-20544.00544.00535.00536.004730025452700
2017-04-19531.00547.00530.00536.005780031090800
2017-04-18540.00545.00525.00535.006720035823100
2017-04-17497.00561.00496.00527.00195200104030900
2017-04-14501.00521.00489.00505.008010040924300
2017-04-13480.00510.00473.00501.009830048552600
2017-04-12501.00507.00482.00490.0012760062849000
2017-04-11526.00529.00508.00508.0011100057237300
2017-04-10540.00546.00522.00535.007260038677800
2017-04-07530.00560.00502.00530.00229100121768600
2017-04-06583.00583.00526.00535.00223900123054000
2017-04-05603.00624.00572.00576.0015540091677800
2017-04-04615.00637.00595.00601.00336300207615900
2017-04-03595.00615.00571.00605.0015080089924200
2017-03-31582.00597.00581.00585.006130036061400
2017-03-30602.00612.00585.00585.008690051608100
2017-03-29576.00612.00576.00610.008450050474800
2017-03-28576.00591.00572.00572.003580020727800
2017-03-27596.00596.00575.00575.003180018598800
2017-03-24580.00594.00574.00586.006970040765900
2017-03-23573.00586.00569.00573.005130029533600
2017-03-22578.00584.00571.00571.005670032768200
2017-03-21576.00600.00570.00592.008640050409300
2017-03-17596.00596.00580.00584.008400049227600
2017-03-16588.00604.00586.00597.009870058625700
2017-03-15615.00625.00590.00594.0011330068560900
2017-03-14600.00615.00583.00613.0016540099654700
2017-03-13640.00645.00605.00609.00162100101093600
2017-03-10643.00650.00638.00640.0010190065630300
2017-03-09665.00665.00631.00636.00210500135419700
2017-03-08676.00685.00658.00665.0012120080763100
2017-03-07667.00691.00656.00670.00352400238295400
2017-03-06651.00667.00649.00661.0013060086108700
2017-03-03645.00667.00643.00650.0013440087646900
2017-03-02641.00668.00641.00650.0014810096872900
2017-03-01635.00650.00613.00642.00237200149336400
2017-02-28650.00654.00643.00643.008530055311200
2017-02-27655.00663.00643.00647.0010970071420700
2017-02-24650.00666.00645.00651.00183100119718200
2017-02-23660.00669.00641.00645.00212500138797500
2017-02-22675.00684.00661.00661.00156800105089300
2017-02-21683.00697.00668.00671.00201200136601900
2017-02-20684.00707.00674.00692.00234900162960400
2017-02-17687.00687.00656.00685.00308000207483700
2017-02-16720.00722.00666.00687.00564600393124800
2017-02-15730.00752.00718.00721.00486700356587600
2017-02-14722.00744.00710.00725.00621100453356500
2017-02-13735.00745.00718.00725.00425700311597000
2017-02-10713.00746.00702.00744.00668200480987100
2017-02-09707.00754.00704.00728.00899900660638400
2017-02-08763.00786.00726.00731.0026907002058334300
2017-02-07711.00756.00696.00735.0022162001616900700
2017-02-06669.00724.00665.00711.001313500919968500
2017-02-03660.00680.00642.00649.00521400344988600
2017-02-02691.00730.00673.00678.0020448001433448400
2017-02-01699.00726.00660.00685.0035794002484512900
2017-01-31613.00669.00601.00669.001382700883073600
2017-01-30559.00575.00551.00569.0016800094547300
2017-01-27585.00585.00567.00576.0011740067230800
2017-01-26593.00598.00580.00585.0015830093090400
2017-01-25592.00604.00576.00595.00257700152958300
2017-01-24603.00615.00561.00572.00446200263075100
2017-01-23605.00632.00595.00623.00441200270284600
2017-01-20573.00602.00559.00583.00350700205202000
2017-01-19567.00567.00546.00546.0012950071619200
2017-01-18573.00579.00557.00567.0011650066224000
2017-01-17597.00598.00559.00571.00276300158683300
2017-01-16598.00619.00592.00597.00181000109421500
2017-01-13606.00612.00591.00597.00205400123247100
2017-01-12639.00643.00592.00594.00439400269144200
2017-01-11648.00651.00612.00616.00608800383159600
2017-01-10708.00735.00678.00678.00491000345251700
2017-01-06722.00729.00703.00704.00273300194918300
2017-01-05738.00754.00728.00729.00669000493712900
2017-01-04710.00740.00704.00731.00767300555023100
2016-12-30702.00729.00699.00701.00390100275408800
2016-12-29732.00751.00711.00725.00305400223065800
2016-12-28725.00765.00717.00758.00446900334147000
2016-12-27722.00763.00711.00717.00519000383264200
2016-12-26689.00731.00683.00722.00310000220268000
2016-12-22727.00727.00662.00695.00578400398444100
2016-12-21733.00770.00703.00712.00462100339609100
2016-12-20790.00796.00737.00741.00730600558233800
2016-12-19710.00841.00710.00799.0028733002268878600
2016-12-16704.00734.00697.00710.00366100262237900
2016-12-15702.00720.00690.00694.00241800169266100
2016-12-14697.00723.00686.00714.00414900293013100
2016-12-13675.00716.00657.00687.00295900203360400
2016-12-12655.00673.00636.00666.00222300145710900
2016-12-09653.00678.00645.00654.00305900201108900
2016-12-08700.00714.00661.00663.00485800333923100
2016-12-07690.00720.00656.00718.00841700582517400
2016-12-06725.00735.00664.00675.001134500797436400
2016-12-05683.00776.00680.00745.0033781002502130600
2016-12-02691.00737.00661.00705.0046964003302848100
2016-12-01601.00681.00600.00681.0029481001944087800
2016-11-30563.00593.00561.00581.00607600353115800
2016-11-29566.00575.00552.00562.00244800137242100
2016-11-28555.00579.00549.00572.00380000215369800
2016-11-25560.00579.00537.00548.00414100228219700
2016-11-24590.00607.00551.00555.001067600609396300
2016-11-22613.00659.00601.00624.0016524001037131800
2016-11-21611.00655.00596.00633.0033765002111597500
2016-11-18540.00615.00516.00595.0037038002147905100
2016-11-17547.00549.00500.00538.0023070001212921800

   ※ 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