[4334 JQスタンダード] ユークス 日足 時系列データ

[4334 JQスタンダード] ユークス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17636.00642.00634.00634.00112007146800
2017-11-16624.00639.00624.00639.001600010141400
2017-11-15643.00649.00620.00620.004500028447100
2017-11-14652.00653.00642.00645.002640017090100
2017-11-13654.00657.00649.00652.001930012585500
2017-11-10648.00649.00639.00649.00124008009400
2017-11-09659.00664.00631.00648.005050032699700
2017-11-08659.00661.00652.00658.00134008792600
2017-11-07666.00666.00657.00660.001830012079100
2017-11-06659.00669.00657.00661.003920025989600
2017-11-02648.00654.00646.00654.001710011123900
2017-11-01645.00648.00641.00645.001780011477700
2017-10-31639.00647.00639.00647.002180014016200
2017-10-30650.00653.00639.00639.003020019525800
2017-10-27643.00643.00637.00642.00150009610400
2017-10-26643.00643.00636.00641.0098006265000
2017-10-25637.00643.00635.00636.002310014743800
2017-10-24645.00648.00636.00636.003760024204100
2017-10-23632.00643.00629.00640.002250014328200
2017-10-20621.00626.00620.00625.0084005233800
2017-10-19632.00633.00620.00620.003240020275600
2017-10-18635.00638.00631.00632.00146009248600
2017-10-17636.00637.00633.00634.00132008382900
2017-10-16642.00644.00633.00638.002140013637500
2017-10-13646.00646.00637.00637.001760011281100
2017-10-12645.00648.00638.00640.002240014379700
2017-10-11651.00652.00642.00645.00129008317700
2017-10-10656.00656.00644.00651.002190014174600
2017-10-06650.00652.00646.00651.00143009282700
2017-10-05652.00661.00646.00646.002150014011200
2017-10-04656.00660.00649.00655.002890018910900
2017-10-03668.00670.00648.00656.003850025275500
2017-10-02666.00675.00662.00669.003310022116700
2017-09-29652.00660.00650.00660.003710024383100
2017-09-28650.00657.00645.00652.004400028621500
2017-09-27632.00648.00631.00647.002880018460900
2017-09-26652.00652.00630.00630.002340014908500
2017-09-25649.00660.00638.00642.005820038022300
2017-09-22646.00653.00633.00639.002810018050400
2017-09-21650.00660.00650.00654.003790024793000
2017-09-20653.00661.00645.00648.003040019767300
2017-09-19645.00665.00641.00662.005200033829800
2017-09-15634.00644.00625.00636.002170013764400
2017-09-14634.00634.00619.00626.002240014041900
2017-09-13631.00635.00624.00633.003080019416100
2017-09-12633.00640.00621.00634.003790023876200
2017-09-11603.00647.00603.00631.00170200104340100
2017-09-08601.00609.00593.00596.004020024105500
2017-09-07607.00613.00599.00607.005020030444200
2017-09-06594.00614.00587.00608.0011580069207100
2017-09-05625.00632.00592.00605.0011230068261200
2017-09-04643.00643.00615.00629.007510047053600
2017-09-01662.00665.00643.00644.007250047185300
2017-08-31675.00678.00665.00666.002070013850100
2017-08-30687.00688.00667.00670.006420043474900
2017-08-29690.00691.00678.00678.005220035679100
2017-08-28674.00698.00674.00685.006520044595300
2017-08-25675.00722.00667.00669.00181300125510700
2017-08-24660.00684.00656.00680.005460036607200
2017-08-23662.00668.00659.00662.002820018731200
2017-08-22645.00664.00645.00652.002590017032000
2017-08-21659.00659.00639.00650.003710024045200
2017-08-18641.00665.00640.00660.003390022054000
2017-08-17646.00661.00637.00654.005000032443900
2017-08-16636.00654.00636.00651.005000032295600
2017-08-15637.00643.00629.00636.003130019941600
2017-08-14607.00635.00590.00629.0011530070402900
2017-08-10635.00642.00622.00627.007310046138400
2017-08-09658.00661.00639.00645.008660055975300
2017-08-08658.00668.00658.00666.003240021497600
2017-08-07666.00669.00658.00661.002560016969500
2017-08-04652.00670.00651.00663.006860045026300
2017-08-03674.00675.00655.00666.006610043834100
2017-08-02648.00679.00648.00674.00217300143046300
2017-08-01705.00709.00650.00652.00278000186898700
2017-07-31720.00728.00702.00702.0013530096356200
2017-07-28744.00747.00725.00728.0013270097113600
2017-07-27764.00766.00744.00746.008930067106700
2017-07-26750.00766.00748.00766.006150046637000
2017-07-25748.00756.00743.00748.005150038596800
2017-07-24746.00758.00736.00747.005020037640600
2017-07-21735.00765.00730.00754.009650072013700
2017-07-20752.00762.00730.00737.0011430085161100
2017-07-19745.00763.00723.00761.0010970081406400
2017-07-18790.00790.00746.00755.00136400104642100
2017-07-14807.00821.00796.00797.007450060007900
2017-07-13840.00848.00819.00820.005730047514500
2017-07-12839.00858.00817.00833.00153900129071600
2017-07-11782.00849.00778.00824.00419500345525300
2017-07-10751.00785.00746.00759.008290063481300
2017-07-07730.00750.00715.00750.009240067556600
2017-07-06763.00767.00730.00744.0012000089496800
2017-07-05776.00786.00747.00764.009350071322100
2017-07-04789.00796.00763.00766.004670036342100
2017-07-03782.00797.00782.00788.003800029924000
2017-06-30777.00788.00772.00779.005510042909400
2017-06-29795.00803.00788.00794.005810046220400
2017-06-28801.00810.00787.00787.007660060982700
2017-06-27805.00825.00789.00816.0010610086068100
2017-06-26776.00799.00776.00791.006270049571000
2017-06-23806.00806.00757.00786.0010670083605400
2017-06-22793.00802.00782.00796.004890038679000
2017-06-21800.00811.00790.00800.009080072611200
2017-06-20790.00812.00778.00806.00153200121728800
2017-06-19753.00787.00751.00778.007120054918800
2017-06-16750.00765.00750.00761.008620065214100
2017-06-15798.00798.00754.00758.00298400233070700
2017-06-14766.00771.00725.00731.00236200175434100
2017-06-13777.00781.00752.00756.00210800161522000
2017-06-12817.00820.00771.00782.00334800264739900
2017-06-09821.00880.00821.00839.00324900274009100
2017-06-08863.00870.00821.00821.00232400196060500
2017-06-07861.00877.00831.00857.00329400280970200
2017-06-06913.00970.00870.00870.00507500461444500
2017-06-05920.00945.00852.00912.00721100645827100
2017-06-02984.001021.00910.00923.0011674001122268300
2017-06-01860.00997.00830.00974.0023268002199151500
2017-05-31767.00909.00760.00853.0016504001411662400
2017-05-30765.00780.00753.00760.00133500101744100
2017-05-29790.00791.00766.00773.00132400103257500
2017-05-26795.00820.00777.00799.00160000126756600
2017-05-25824.00824.00775.00796.00218600174640800
2017-05-24820.00827.00802.00814.00220200179483800
2017-05-23789.00823.00780.00818.00325800262374600
2017-05-22805.00812.00774.00774.00293400232041700
2017-05-19728.00805.00725.00783.00749600579908000
2017-05-18727.00741.00705.00716.00208300150290200
2017-05-17715.00752.00715.00742.00179100131766600
2017-05-16710.00735.00706.00718.00142800102998200
2017-05-15697.00708.00690.00700.005850040853700
2017-05-12706.00721.00697.00707.008970063255800
2017-05-11713.00725.00709.00710.0010070071990800
2017-05-10715.00778.00702.00707.00418400305245200
2017-05-09722.00727.00688.00708.00145200102831300
2017-05-08682.00722.00681.00721.00204100143660700
2017-05-02671.00682.00669.00678.004460030127000
2017-05-01671.00691.00665.00673.009080061413200
2017-04-28690.00696.00654.00665.00175200118083900
2017-04-27698.00724.00690.00699.0011790083235500
2017-04-26690.00728.00681.00681.00159800112065200
2017-04-25657.00699.00651.00685.00149500100915000
2017-04-24720.00720.00668.00668.00224500155794800
2017-04-21734.00767.00696.00735.00398700293229000
2017-04-20701.00728.00682.00702.00149300105116000
2017-04-19665.00747.00655.00706.00374200264601800
2017-04-18640.00669.00626.00665.0012800083497000
2017-04-17622.00651.00603.00630.0015860099484400
2017-04-14629.00666.00607.00631.0015130096635300
2017-04-13612.00639.00607.00631.0012100075318600
2017-04-12670.00673.00616.00622.00283300179569900
2017-04-11672.00763.00657.00692.00418500296988000
2017-04-10665.00695.00651.00683.008690058697400
2017-04-07689.00696.00630.00648.00160000105300400
2017-04-06683.00684.00651.00653.005750038193500
2017-04-05700.00703.00652.00683.0011520078666500
2017-04-04711.00711.00641.00680.00271000180608800
2017-04-03715.00720.00690.00691.00222900156664100
2017-03-31740.00748.00712.00739.00221300162138700
2017-03-30785.00785.00749.00750.00142600109118900
2017-03-29768.00807.00760.00796.00128500101448800
2017-03-28780.00791.00750.00768.00161400124143600
2017-03-27834.00841.00763.00769.00332500268955200
2017-03-24801.00827.00800.00804.0011140090371600
2017-03-23822.00829.00798.00805.00144200116867900
2017-03-22858.00876.00822.00825.00276300232698400
2017-03-21898.00926.00854.00881.00532100470686300
2017-03-17818.00968.00818.00928.0013873001299429600
2017-03-16789.00832.00786.00818.00181200147351200
2017-03-15809.00809.00776.00783.0012020095121700
2017-03-14820.00822.00785.00792.00163500131281800
2017-03-13860.00861.00790.00797.00436900358172300
2017-03-10865.00902.00860.00881.00232400202427800
2017-03-09905.00945.00892.00895.00124600114150800
2017-03-08885.00913.00885.00903.009090081830500
2017-03-07915.00922.00891.00899.0010460094382600
2017-03-06904.00924.00895.00923.00116300105848200
2017-03-03923.00932.00896.00915.00181400165310000
2017-03-02926.00932.00901.00923.00117400107939100
2017-03-01935.00935.00886.00918.00226200206269200
2017-02-28935.00946.00910.00943.00224500208789300
2017-02-27999.001008.00926.00942.00359800340688700
2017-02-24986.001014.00962.00994.00188000186787900
2017-02-23982.00997.00948.00971.00170800165901200
2017-02-221018.001030.00971.00976.00271000269681500
2017-02-211014.001037.001006.001021.009510097259700
2017-02-201038.001065.001010.001014.00208200215364800
2017-02-171032.001043.001004.001009.00297000303203700
2017-02-161098.001099.001031.001042.00531200562749000
2017-02-151212.001212.001115.001127.00487300559120000
2017-02-141225.001228.001199.001205.00159900193436600
2017-02-131270.001282.001180.001239.00351600431457600
2017-02-101255.001262.001188.001212.00452400548978900
2017-02-091368.001438.001278.001278.0011556001572688000
2017-02-081265.001303.001265.001278.00257200329782300
2017-02-071219.001268.001203.001256.00200600248867800
2017-02-061230.001240.001187.001225.00158200192455200
2017-02-031196.001208.001107.001208.00298100345722300
2017-02-021201.001230.001178.001190.00190500228147000
2017-02-011280.001357.001168.001201.00513500641423100
2017-01-311195.001308.001195.001300.00264200333174000
2017-01-301181.001235.001155.001224.00185100222573800
2017-01-271254.001295.001191.001201.00273600338435900
2017-01-261232.001325.001223.001275.00333600428736100
2017-01-251200.001289.001180.001244.00366700453644200
2017-01-241185.001256.001152.001210.00430000517280200
2017-01-231220.001329.001148.001212.0012973001603994700
2017-01-201294.001340.001147.001190.0018096002261640100
2017-01-191428.001527.001314.001338.00743410010493071000
2017-01-181308.001398.001234.001398.0055336007355147300
2017-01-17940.001098.00915.001098.0022008002230382700
2017-01-16948.00948.00916.00948.0014373001359136900
2017-01-13805.00817.00795.00798.00172400138276900
2017-01-12810.00827.00799.00807.00286500231553100
2017-01-11822.00874.00807.00838.00789200661992300
2017-01-10825.00835.00787.00793.00273400221157400
2017-01-06827.00875.00802.00817.00620800515496600
2017-01-05862.00886.00837.00850.00461900395786000
2017-01-04940.001049.00877.00899.0014088001343085100
2016-12-30854.00999.00822.00949.0032662002997138900
2016-12-29930.001074.00832.00869.0023546002264619200
2016-12-28800.00957.00784.00935.0013810001234221800
2016-12-27825.00887.00760.00807.0013314001117069300
2016-12-26654.00737.00649.00737.00171100118745800
2016-12-22621.00656.00621.00637.005250033774200
2016-12-21617.00635.00616.00626.002560015985200
2016-12-20627.00630.00615.00615.004210026204500
2016-12-19641.00650.00625.00641.0012290078630900
2016-12-16600.00684.00575.00671.00170900109039700
2016-12-15585.00623.00585.00610.007710046979100
2016-12-14570.00595.00567.00582.002930016857600
2016-12-13553.00569.00547.00569.002460013578600
2016-12-12551.00565.00538.00552.003590019796700
2016-12-09589.00600.00557.00561.005390031333600
2016-12-08571.00612.00571.00579.004350025744500
2016-12-07575.00581.00547.00571.00171009670500
2016-12-06579.00592.00572.00578.002170012671500
2016-12-05561.00587.00561.00587.003650020933600
2016-12-02548.00573.00545.00561.003310018433300
2016-12-01545.00550.00538.00545.00116006326900
2016-11-30540.00543.00530.00538.0066003537300
2016-11-29523.00540.00522.00534.00169008965800
2016-11-28519.00524.00513.00524.00121006274000
2016-11-25516.00520.00512.00518.0053002738100
2016-11-24520.00520.00506.00516.0085004356200
2016-11-22513.00520.00513.00517.0069003558000
2016-11-21533.00533.00517.00517.002670014162400
2016-11-18517.00517.00507.00516.0078004006800
2016-11-17512.00515.00509.00514.0029001487000
2016-11-16516.00517.00509.00512.0045002305100
2016-11-15520.00520.00511.00511.0041002111900

   ※ 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