[4327 JQスタンダード] 日本エス・エイチ・エル 日足 時系列データ

[4327 JQスタンダード] 日本エス・エイチ・エル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172027.002043.002010.002017.0037007506900
2017-11-162000.002026.002000.002026.0033006616300
2017-11-152004.002032.001988.001999.00770015403400
2017-11-142036.002036.002002.002004.0032006438800
2017-11-132041.002047.002007.002007.001030020882900
2017-11-102001.002034.002000.002030.0049009853200
2017-11-092039.002039.001999.002000.00900018115800
2017-11-082030.002046.002002.002018.00540010936100
2017-11-071994.002024.001994.002024.00620012466200
2017-11-062000.002010.001990.001991.002660053126000
2017-11-022028.002050.002011.002019.002190044351700
2017-11-012060.002070.002033.002045.001550031782800
2017-10-312101.002104.002076.002079.001340028027800
2017-10-302200.002200.002100.002126.002020043271600
2017-10-272250.002264.002222.002237.001360030491400
2017-10-262189.002240.002187.002239.00740016414400
2017-10-252153.002197.002153.002193.00610013277500
2017-10-242125.002151.002119.002151.00800017047900
2017-10-232120.002170.002120.002125.00520011120100
2017-10-202128.002128.002025.002109.00560011676600
2017-10-192201.002201.002125.002128.00780016757600
2017-10-182213.002214.002190.002190.0019004186800
2017-10-172200.002214.002192.002214.0025005505900
2017-10-162210.002220.002200.002220.0025005511500
2017-10-132246.002247.002201.002223.00550012231900
2017-10-122266.002266.002203.002204.001420031520300
2017-10-112198.002280.002198.002279.00770017298600
2017-10-102171.002214.002171.002214.0025005480400
2017-10-062199.002199.002170.002170.0031006757900
2017-10-052184.002223.002181.002182.00630013815200
2017-10-042151.002229.002151.002205.001340029181200
2017-10-032201.002210.002142.002166.001520033143100
2017-10-022277.002279.002237.002237.00510011499000
2017-09-292300.002300.002240.002254.00730016569700
2017-09-282330.002350.002280.002280.00640014761100
2017-09-272300.002300.002260.002298.002250051323700
2017-09-264485.004665.004450.004665.00720032705000
2017-09-254690.004690.004530.004535.00910041834500
2017-09-224800.004800.004595.004680.00430020163500
2017-09-214865.004945.004800.004800.00400019489500
2017-09-204930.004985.004915.004915.00370018312000
2017-09-195000.005070.004990.005000.00970048696000
2017-09-155150.005180.005000.005010.001650083810000
2017-09-144905.005210.004895.005100.0028900146156500
2017-09-134870.004950.004870.004900.001280062888500
2017-09-124830.004900.004800.004870.00840040746500
2017-09-114650.004890.004650.004820.001680080440000
2017-09-084600.004630.004550.004615.001150052897500
2017-09-074485.004530.004460.004530.00920041375000
2017-09-064370.004490.004300.004485.00530023450500
2017-09-054540.004565.004370.004435.001030046142000
2017-09-044390.004540.004330.004540.00890039477500
2017-09-014245.004395.004220.004370.001160050140500
2017-08-314240.004245.004205.004220.0021008881500
2017-08-304245.004245.004215.004235.0020008481500
2017-08-294245.004245.004200.004245.0014005908500
2017-08-284230.004260.004200.004225.00240010158000
2017-08-254230.004235.004225.004235.0014005925000
2017-08-244230.004260.004230.004230.00280011894500
2017-08-234250.004250.004230.004245.00410017404500
2017-08-224275.004285.004225.004240.00850036198500
2017-08-214140.004270.004140.004220.0029100122237000
2017-08-183940.003970.003940.003970.0010003960000
2017-08-173935.003945.003910.003945.0021008255500
2017-08-163975.003985.003930.003935.0024009530000
2017-08-153975.003980.003970.003970.008003179500
2017-08-143975.003975.003925.003970.0024009464000
2017-08-103965.003990.003965.003980.0023009137000
2017-08-094030.004030.003950.003950.0010003962000
2017-08-083970.004030.003970.004030.0022008773000
2017-08-073930.003950.003925.003950.0013005117000
2017-08-043970.003970.003925.003930.0013005132500
2017-08-033945.003970.003925.003970.00280011064000
2017-08-023950.003960.003940.003950.00500019746000
2017-08-014050.004050.003965.003965.00560022447500
2017-07-314125.004125.004035.004065.00530021678500
2017-07-284050.004195.004050.004195.001200049493000
2017-07-273950.004040.003900.004030.00960038287000
2017-07-263950.003960.003945.003945.0011004347000
2017-07-253970.003970.003945.003945.0010003964000
2017-07-243965.003970.003940.003970.0020007932000
2017-07-213950.003970.003940.003965.00290011461000
2017-07-203945.003945.003930.003945.006002362500
2017-07-193950.003950.003950.003950.00100395000
2017-07-183905.003950.003905.003950.0025009801500
2017-07-143930.003940.003930.003930.0016006289000
2017-07-133900.003930.003865.003930.0023009010500
2017-07-123910.003945.003900.003900.008003141000
2017-07-113925.003930.003910.003910.0023009028000
2017-07-103950.003950.003910.003910.0015005903000
2017-07-073935.003950.003900.003950.0014005502500
2017-07-063910.003935.003910.003935.0011004303500
2017-07-053995.003995.003855.003910.0023008995500
2017-07-043990.004000.003990.003995.0024009586000
2017-07-033980.003990.003975.003990.0015005980000
2017-06-303920.004000.003920.004000.00660026154000
2017-06-293925.003970.003925.003960.00450017764000
2017-06-283950.003950.003900.003905.008003135500
2017-06-273910.003970.003905.003970.00440017280500
2017-06-263900.003930.003900.003900.00260010152500
2017-06-233895.003895.003850.003885.0021008164000
2017-06-223880.003895.003850.003895.00340013178000
2017-06-213875.003900.003865.003880.00350013579500
2017-06-203840.003970.003820.003890.00940036469000
2017-06-193640.003775.003640.003775.00720026699000
2017-06-163580.003615.003580.003615.00350012580000
2017-06-153560.003585.003535.003545.0014004985500
2017-06-143545.003560.003545.003560.006002130500
2017-06-133590.003590.003535.003545.0011003934500
2017-06-123530.003585.003520.003525.0018006367500
2017-06-093590.003595.003540.003545.0014004979000
2017-06-083615.003620.003530.003565.0015005370500
2017-06-073580.003600.003550.003575.0014004999000
2017-06-063555.003625.003555.003580.00680024351500
2017-06-053510.003550.003510.003550.0012004230500
2017-06-023545.003550.003480.003505.0028009862500
2017-06-013435.003530.003435.003505.001070037138500
2017-05-313420.003425.003390.003425.0024008184500
2017-05-303410.003420.003410.003420.0024008199000
2017-05-293420.003420.003385.003400.0024008171000
2017-05-263410.003415.003400.003400.0016005454000
2017-05-253395.003410.003375.003410.0022007474000
2017-05-243390.003395.003390.003395.009003052000
2017-05-233365.003385.003355.003375.0024008086500
2017-05-223345.003345.003335.003345.0026008686000
2017-05-193340.003345.003330.003345.0015005007500
2017-05-183350.003355.003335.003335.0015005014500
2017-05-173340.003365.003340.003365.0016005368500
2017-05-163380.003385.003365.003375.009003037500
2017-05-153350.003375.003350.003365.0023007724000
2017-05-123385.003390.003360.003380.0018006080500
2017-05-113385.003420.003380.003385.00310010506000
2017-05-103440.003440.003390.003430.00500017103000
2017-05-093450.003460.003420.003420.00400013791500
2017-05-083405.003470.003400.003450.00590020242000
2017-05-023380.003380.003340.003350.0029009744500
2017-05-013330.003435.003330.003380.00890030084500
2017-04-283320.003320.003315.003315.006001990500
2017-04-273330.003330.003290.003320.0018005958500
2017-04-263310.003340.003280.003335.0012003973000
2017-04-253320.003320.003265.003305.0011003641000
2017-04-243270.003320.003260.003320.00400013124500
2017-04-213240.003265.003205.003250.0010003231500
2017-04-203250.003250.003235.003240.008002595500
2017-04-193240.003250.003235.003250.007002269000
2017-04-183195.003260.003195.003240.0015004823500
2017-04-173160.003195.003150.003195.0026008227000
2017-04-143230.003230.003195.003200.0012003850000
2017-04-133235.003235.003195.003230.0025008020500
2017-04-123250.003260.003225.003260.00440014288000
2017-04-113265.003315.003255.003255.0027008827000
2017-04-103250.003325.003250.003260.00800026243000
2017-04-073290.003290.003225.003240.00500016311500
2017-04-063270.003290.003245.003270.00390012716500
2017-04-053280.003290.003270.003285.0029009520500
2017-04-043365.003370.003300.003315.00780025993000
2017-04-033400.003400.003355.003380.00580019654000
2017-03-313405.003470.003370.003405.001210041259000
2017-03-303410.003410.003310.003335.001690056747500
2017-03-293190.003290.003185.003270.0042700137081000
2017-03-283255.003255.003215.003230.0014004530500
2017-03-273185.003240.003180.003215.0026008308000
2017-03-243230.003260.003215.003255.009002918000
2017-03-233250.003250.003250.003250.00300975000
2017-03-223265.003265.003240.003250.0014004559500
2017-03-213255.003260.003255.003260.0013004234000
2017-03-173260.003260.003210.003255.008002594500
2017-03-163205.003265.003205.003265.005001615500
2017-03-153240.003270.003240.003270.009002936500
2017-03-143250.003275.003240.003240.0014004562000
2017-03-133255.003255.003230.003240.0015004873000
2017-03-103200.003200.003185.003185.007002234500
2017-03-093180.003190.003175.003190.007002226500
2017-03-083165.003195.003165.003195.00300955500
2017-03-073180.003200.003180.003195.0010003188000
2017-03-063160.003180.003160.003180.0014004434000
2017-03-033175.003175.003160.003160.009002849000
2017-03-023150.003170.003140.003170.009002838000
2017-03-013140.003155.003140.003155.004001257500
2017-02-283175.003175.003135.003150.0013004098000
2017-02-273145.003180.003125.003180.0020006313000
2017-02-243130.003150.003010.003150.0028008668000
2017-02-233110.003130.003110.003130.00200624000
2017-02-223125.003180.003100.003110.0026008157000
2017-02-213090.003130.003090.003130.009002786000
2017-02-203105.003150.003105.003110.001110034497500
2017-02-1700
2017-02-163110.003110.003105.003105.0015004663000
2017-02-153125.003125.003105.003105.007002177500
2017-02-143125.003125.003105.003120.004001245500
2017-02-133090.003115.003090.003115.004001241000
2017-02-103085.003140.003070.003090.007002168000
2017-02-0900
2017-02-083105.003140.003100.003135.0010003122000
2017-02-073100.003100.003100.003100.004001240000
2017-02-063105.003150.003100.003100.006001870500
2017-02-033070.003100.003050.003100.0022006751500
2017-02-023080.003090.003070.003070.0016004935000
2017-02-013015.003055.003015.003020.00500015130500
2017-01-313010.003085.003005.003010.00580017554500
2017-01-303125.003125.002992.003050.001080032832300
2017-01-273165.003220.003130.003130.00340010782500
2017-01-263220.003220.003165.003200.0011003513000
2017-01-253190.003190.003150.003150.005001583000
2017-01-243145.003145.003130.003140.007002199500
2017-01-233120.003250.003120.003145.0030009444500
2017-01-203125.003125.003110.003125.002570080311000
2017-01-193100.003110.003100.003100.005001553000
2017-01-183120.003120.003095.003120.009002797500
2017-01-173120.003120.003100.003120.0018005602500
2017-01-163130.003130.003125.003125.0012003754500
2017-01-133110.003120.003110.003120.006001868000
2017-01-123150.003150.003125.003135.008002510000
2017-01-113140.003155.003140.003150.0017005346000
2017-01-103140.003150.003135.003140.0024007538000
2017-01-063140.003140.003140.003140.005001570000
2017-01-053150.003170.003140.003145.0015004734500
2017-01-043145.003175.003130.003170.0023007248500
2016-12-303160.003170.003040.003160.0030009400500
2016-12-293130.003165.003120.003160.007002203000
2016-12-283115.003165.003095.003130.00330010359500
2016-12-273100.003150.003010.003045.00710021990500
2016-12-263085.003085.003045.003045.0011003370000
2016-12-223045.003095.003045.003095.0019005800500
2016-12-213060.003065.003040.003065.00300916500
2016-12-203000.003065.003000.003065.00590017785000
2016-12-193100.003100.003040.003040.0025007698500
2016-12-163050.003090.003035.003090.0010003062000
2016-12-153030.003035.003000.003010.0020006019000
2016-12-142995.003045.002995.003025.0014004224500
2016-12-133055.003055.003000.003000.006001816500
2016-12-123005.003005.003000.003000.006001802500
2016-12-092990.002998.002979.002998.0016004785400
2016-12-082976.002986.002976.002986.00200596200
2016-12-072960.002998.002960.002998.007002090100
2016-12-062985.003000.002959.002960.0012003578500
2016-12-052995.002995.002989.002989.00300897300
2016-12-022968.002995.002968.002986.006001785300
2016-12-013025.003025.002968.002968.0026007814100
2016-11-303060.003060.003015.003025.005001522000
2016-11-293100.003135.003055.003060.001240038430500
2016-11-283010.003060.003000.003050.002800084377500
2016-11-253005.003005.002980.002985.003090092834600
2016-11-242964.003010.002960.002980.002010060002100
2016-11-222881.002960.002881.002960.00440012847400
2016-11-212858.002900.002858.002900.0040800116974900
2016-11-182805.002830.002800.002830.0025007022300
2016-11-172794.002795.002789.002794.0018005027900
2016-11-162769.002770.002762.002762.0019005256000
2016-11-152768.002768.002755.002763.005001381500

   ※ 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