[4316 JQグロース] ビーマップ 日足 時系列データ

[4316 JQグロース] ビーマップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172280.002450.002148.002254.0020484004730536600
2017-11-161974.002323.001962.002245.0030801006710243600
2017-11-152100.002205.001869.001945.0020512004183527400
2017-11-142241.002272.001980.001980.0017764003777821100
2017-11-132410.002498.002285.002285.0015095003625241700
2017-11-102425.002608.002277.002460.00557470013811351500
2017-11-092099.002519.002053.002398.00806980018852096300
2017-11-082102.002155.001972.002060.0024277004998500900
2017-11-071749.002180.001745.002170.00561300011651953200
2017-11-061801.001814.001750.001780.00192900343059400
2017-11-021823.001838.001754.001826.00233200417222400
2017-11-011741.001825.001726.001806.00311800556671900
2017-10-311692.001813.001682.001707.00448800785885000
2017-10-301698.001759.001682.001697.0091400156342100
2017-10-271688.001740.001688.001706.00134100229727600
2017-10-261718.001730.001680.001690.00180900307112200
2017-10-251830.001875.001712.001758.00319700574821600
2017-10-241750.001816.001712.001796.00397100699739900
2017-10-231680.001760.001674.001752.00332000568770800
2017-10-201630.001830.001620.001687.007607001315909900
2017-10-191737.001740.001635.001645.00172400286680900
2017-10-181692.001746.001633.001702.00217300370010000
2017-10-171700.001755.001682.001692.00131600224465600
2017-10-161719.001719.001660.001685.00222300375385800
2017-10-131771.001819.001736.001751.00184800324764100
2017-10-121706.001900.001706.001806.006697001226677600
2017-10-111707.001734.001688.001718.00119300203662600
2017-10-101683.001762.001610.001737.00207400351576000
2017-10-061743.001743.001683.001701.00150900257730000
2017-10-051785.001807.001743.001743.00164400290786300
2017-10-041900.001900.001805.001813.00164400303274900
2017-10-031859.001870.001835.001851.00157900292197500
2017-10-021986.002020.001888.001899.00241200470682400
2017-09-291903.001919.001878.001907.00111600211347000
2017-09-281888.001970.001876.001919.00256200491202900
2017-09-271841.001915.001841.001884.00237400445083000
2017-09-261990.001990.001818.001832.00462700873092500
2017-09-251912.002030.001887.001971.009248001817731400
2017-09-222145.002145.001858.001906.0015222002956784300
2017-09-212250.002329.002066.002150.0040103008801708000
2017-09-201670.002065.001650.002065.0032652006422806100
2017-09-191600.001688.001576.001665.00388100638836100
2017-09-151481.001581.001481.001570.00131400201263200
2017-09-141581.001640.001500.001517.00203700318475500
2017-09-131550.001747.001545.001619.00536600896830200
2017-09-121519.001574.001508.001554.00123700190916000
2017-09-111520.001550.001506.001525.00109200166805800
2017-09-081480.001524.001450.001500.00113500169057800
2017-09-071570.001588.001447.001480.00177800268503100
2017-09-061497.001569.001428.001500.00356400531073600
2017-09-051700.001738.001418.001513.00443500696954700
2017-09-041800.001817.001660.001746.00265500458732900
2017-09-011923.001946.001800.001837.00209500393577800
2017-08-311922.001970.001904.001915.00145100279312900
2017-08-301982.002037.001865.001930.00339500658421900
2017-08-291860.002043.001850.001967.00472300922695300
2017-08-281974.001975.001881.001900.00258000497244100
2017-08-251842.002009.001816.001901.008361001614828400
2017-08-241805.001846.001781.001826.00166100301389300
2017-08-231775.001852.001735.001801.00292900525963700
2017-08-221781.001799.001721.001741.00198100348952300
2017-08-211879.001897.001800.001810.00197600364224200
2017-08-181851.001900.001813.001860.00267500496549300
2017-08-171917.001997.001887.001891.00454400881158000
2017-08-161784.002039.001765.001920.0012811002475989600
2017-08-151772.001895.001735.001793.006927001261448200
2017-08-141707.001900.001613.001705.008270001444670800
2017-08-102088.002090.001780.001800.009284001775424300
2017-08-092204.002265.002095.002130.0010291002237351400
2017-08-082055.002352.002055.002304.0027940006267013600
2017-08-071926.002148.001859.002025.0012024002446170000
2017-08-041800.001960.001761.001846.006997001296050100
2017-08-031939.002025.001748.001760.005971001116269100
2017-08-021859.002096.001827.001950.006092001202659700
2017-08-012022.002022.001838.001856.00371700709627200
2017-07-312087.002203.001950.001982.00479600984955500
2017-07-282151.002256.002052.002087.006207001330702800
2017-07-272289.002338.002158.002175.005840001290244700
2017-07-262500.002610.002281.002339.009012002206858100
2017-07-252661.002685.002485.002517.0010203002632477000
2017-07-242440.003020.002432.002811.0019606005399096100
2017-07-212613.002749.002400.002518.0017254004410636800
2017-07-203050.003090.002400.002526.00418180011631013100
2017-07-192680.002880.002578.002880.0024599006607296200
2017-07-181940.002380.001894.002380.0033169006922744900
2017-07-141877.002179.001785.001980.0036428007262180100
2017-07-131940.002077.001816.001900.0017164003334541100
2017-07-122234.002395.001986.002000.00767100016685969700
2017-07-111855.002184.001831.002184.00566220011625742600
2017-07-101484.001784.001361.001784.0055022008810101100
2017-07-071184.001184.001184.001184.00216700256572800
2017-07-06884.00884.00884.00884.004720041724800
2017-07-05734.00734.00734.00734.002920021432800
2017-07-04634.00634.00634.00634.003970025169800
2017-07-03529.00534.00528.00534.00103005464300
2017-06-30523.00528.00519.00528.00117006125000
2017-06-29526.00528.00522.00527.0093004883300
2017-06-28527.00530.00526.00528.0092004851300
2017-06-27527.00529.00523.00525.0045002368600
2017-06-26526.00527.00520.00523.0096005035100
2017-06-23529.00530.00518.00518.002060010782800
2017-06-22532.00533.00526.00529.00153008103700
2017-06-21541.00541.00531.00533.00131007004700
2017-06-20539.00541.00536.00541.0072003870100
2017-06-19538.00545.00537.00541.00140007591500
2017-06-16534.00538.00531.00538.00104005543600
2017-06-15534.00536.00532.00532.00144007692500
2017-06-14540.00553.00534.00540.002740014859300
2017-06-13530.00537.00528.00531.002360012581400
2017-06-12530.00531.00524.00527.0085004473100
2017-06-09529.00531.00524.00527.00117006164100
2017-06-08527.00532.00526.00526.0070003690600
2017-06-07526.00531.00526.00527.0054002854100
2017-06-06540.00541.00521.00530.003030016050100
2017-06-05537.00539.00536.00537.0093004993500
2017-06-02545.00549.00539.00545.002350012731700
2017-06-01550.00553.00546.00549.002190012009000
2017-05-31566.00575.00550.00550.0010810060880300
2017-05-30547.00548.00542.00547.00135007373700
2017-05-29542.00545.00539.00541.00123006659500
2017-05-26549.00549.00544.00547.0072003938200
2017-05-25548.00548.00541.00546.0083004522500
2017-05-24539.00550.00539.00543.00170009287300
2017-05-23542.00548.00538.00538.00180009766500
2017-05-22548.00550.00536.00540.002740014918500
2017-05-19543.00558.00533.00533.009540052096700
2017-05-18518.00521.00518.00519.0034001763400
2017-05-17524.00525.00518.00522.00126006554100
2017-05-16539.00549.00522.00524.004100021966300
2017-05-15521.00525.00517.00523.00110005737900
2017-05-12519.00519.00515.00515.0041002112900
2017-05-11520.00520.00515.00517.0072003730300
2017-05-10507.00520.00507.00519.002470012735700
2017-05-09502.00510.00502.00510.00107005414500
2017-05-08504.00507.00502.00504.0041002069500
2017-05-02499.00504.00499.00504.0082004106800
2017-05-01501.00506.00501.00501.0042002108100
2017-04-28505.00507.00503.00503.0050002523800
2017-04-27506.00509.00505.00505.0047002380500
2017-04-26505.00511.00505.00507.0037001874900
2017-04-25510.00510.00504.00505.0068003452500
2017-04-24501.00505.00501.00502.0021001055300
2017-04-21502.00511.00502.00503.0072003644700
2017-04-20503.00509.00502.00504.0049002477200
2017-04-19501.00510.00501.00503.0052002623300
2017-04-18494.00500.00494.00498.0045002238100
2017-04-17485.00494.00485.00494.0052002536100
2017-04-14498.00498.00485.00485.00153007502800
2017-04-13498.00502.00483.00493.00179008814500
2017-04-12513.00514.00491.00498.002450012301400
2017-04-11515.00524.00514.00514.0063003249500
2017-04-10523.00523.00516.00516.001600830000
2017-04-07518.00522.00515.00516.0067003468400
2017-04-06529.00529.00518.00518.0090004690400
2017-04-05523.00527.00522.00526.0060003149700
2017-04-04536.00543.00522.00522.002060010935300
2017-04-03535.00546.00535.00539.0082004411800
2017-03-31533.00541.00532.00538.0031001660500
2017-03-30534.00543.00534.00535.0082004404900
2017-03-29525.00532.00525.00532.0063003328500
2017-03-28525.00529.00524.00526.0077004048000
2017-03-27536.00538.00529.00530.001900010136200
2017-03-24537.00539.00535.00536.00146007832900
2017-03-23541.00541.00538.00539.0082004428400
2017-03-22546.00549.00542.00543.00168009154900
2017-03-21548.00553.00546.00550.00102005592300
2017-03-17555.00558.00552.00553.0074004104200
2017-03-16553.00557.00551.00556.0094005193200
2017-03-15555.00560.00550.00554.00133007377800
2017-03-14555.00557.00555.00555.00133007390200
2017-03-13561.00568.00555.00555.001930010777200
2017-03-10562.00564.00556.00561.002350013140000
2017-03-09560.00571.00559.00561.002110011926200
2017-03-08558.00563.00557.00559.00111006207000
2017-03-07564.00564.00556.00557.00171009551800
2017-03-06563.00567.00558.00559.002220012476200
2017-03-03573.00573.00559.00563.004520025543400
2017-03-02574.00586.00572.00572.00196900113547700
2017-03-01562.00662.00552.00624.00351600224282600
2017-02-28564.00565.00552.00562.0053002973400
2017-02-27557.00564.00553.00564.00156008726900
2017-02-24545.00556.00545.00554.00128007076100
2017-02-23550.00554.00545.00554.0098005363100
2017-02-22545.00551.00545.00550.0044002402600
2017-02-21552.00552.00545.00547.0035001913600
2017-02-20544.00556.00544.00551.0098005387500
2017-02-17545.00555.00545.00552.0035001921200
2017-02-16552.00553.00544.00544.00110006032100
2017-02-15559.00564.00551.00553.0063003504900
2017-02-14558.00564.00555.00559.00172009620600
2017-02-13551.00555.00548.00554.00123006791300
2017-02-10557.00561.00551.00551.0093005166200
2017-02-09561.00562.00554.00562.0075004191400
2017-02-08537.00564.00537.00561.002900016069500
2017-02-07543.00545.00535.00544.0057003076000
2017-02-06544.00546.00532.00545.002150011585000
2017-02-03552.00556.00542.00549.00106005818600
2017-02-02550.00556.00550.00551.0042002318900
2017-02-01551.00554.00551.00552.0062003418200
2017-01-31556.00559.00554.00557.0097005395000
2017-01-30558.00563.00558.00562.0072004026100
2017-01-27563.00563.00557.00562.0064003584400
2017-01-26564.00564.00559.00563.00105005905700
2017-01-25560.00564.00553.00561.00131007318100
2017-01-24555.00560.00555.00558.00115006403900
2017-01-23553.00557.00550.00555.00107005917700
2017-01-20557.00557.00551.00555.0060003327800
2017-01-19558.00563.00553.00563.0089004970100
2017-01-18552.00560.00552.00556.0051002834300
2017-01-17564.00569.00554.00559.00116006491900
2017-01-16571.00571.00558.00559.0066003702800
2017-01-13561.00570.00557.00565.00105005923700
2017-01-12581.00581.00562.00565.002240012784300
2017-01-11595.00595.00576.00584.001940011390600
2017-01-10575.00595.00570.00593.002530014687200
2017-01-06568.00579.00560.00571.004050023074500
2017-01-05563.00615.00562.00578.009700057223000
2017-01-04570.00571.00556.00563.001890010653700
2016-12-30553.00561.00553.00560.0059003292400
2016-12-29558.00559.00551.00553.0065003607800
2016-12-28555.00563.00550.00561.00154008584200
2016-12-27548.00558.00547.00555.001820010030100
2016-12-26549.00572.00545.00554.005880032813600
2016-12-22539.00543.00538.00538.00113006097900
2016-12-21543.00547.00538.00539.00180009733700
2016-12-20543.00547.00542.00544.0049002662300
2016-12-19546.00552.00542.00542.00126006883000
2016-12-16551.00556.00544.00551.00126006934300
2016-12-15550.00555.00541.00552.00145007948600
2016-12-14554.00554.00541.00552.0077004205400
2016-12-13540.00564.00540.00548.002620014424700
2016-12-12546.00546.00531.00534.00132007113700
2016-12-09549.00556.00538.00545.002580014078600
2016-12-08544.00579.00543.00551.003910021868000
2016-12-07541.00545.00535.00538.00103005558500
2016-12-06552.00552.00525.00535.002710014613300
2016-12-05555.00555.00550.00551.0041002263600
2016-12-02569.00569.00551.00561.00110006151800
2016-12-01563.00580.00550.00567.003400019223500
2016-11-30556.00558.00551.00558.00121006713900
2016-11-29555.00564.00555.00559.00121006761100
2016-11-28549.00555.00544.00554.0048002637200
2016-11-25558.00558.00549.00549.0081004477200
2016-11-24552.00560.00551.00553.00113006249800
2016-11-22550.00559.00550.00558.00116006426000
2016-11-21561.00561.00553.00556.00163009087500
2016-11-18555.00558.00550.00554.0055003045700
2016-11-17558.00563.00545.00555.0087004804300
2016-11-16566.00569.00554.00558.002210012432200
2016-11-15550.00550.00536.00546.00105005733500

   ※ 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