[4336 JQスタンダード] クリエアナブキ 日足 時系列データ

[4336 JQスタンダード] クリエアナブキ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15752.00752.00749.00749.001300976300
2017-12-14768.00768.00752.00766.001000762700
2017-12-13765.00765.00758.00765.0025001907000
2017-12-12749.00775.00744.00768.0086006552300
2017-12-11726.00735.00726.00734.0049003575400
2017-12-08707.00716.00707.00715.001200857800
2017-12-07701.00701.00701.00701.001200841200
2017-12-06705.00705.00703.00703.0022001547200
2017-12-05709.00710.00705.00705.0024001698700
2017-12-04714.00714.00713.00713.00900642200
2017-12-01712.00715.00708.00714.0022001566600
2017-11-30715.00715.00703.00706.0032002273500
2017-11-29712.00719.00712.00719.00400286200
2017-11-28709.00719.00709.00714.001000712200
2017-11-27723.00725.00722.00723.001200867600
2017-11-24732.00732.00725.00727.00800583100
2017-11-22735.00740.00726.00731.001100807400
2017-11-21716.00739.00710.00734.0042003045700
2017-11-20710.00727.00710.00724.0035002510000
2017-11-17703.00704.00695.00704.00600419600
2017-11-16707.00710.00703.00703.0028001978000
2017-11-15717.00717.00684.00691.0071004969400
2017-11-14740.00740.00699.00710.001750012556700
2017-11-13787.00787.00740.00756.0089006803000
2017-11-10793.00795.00781.00792.0072005684900
2017-11-09798.00808.00787.00790.005000039827600
2017-11-08905.00918.00902.00903.0034003078500
2017-11-07907.00927.00900.00922.0040003618900
2017-11-06920.00948.00905.00922.001720015890500
2017-11-02903.00915.00903.00914.0032002914200
2017-11-01917.00917.00900.00900.0028002562000
2017-10-31907.00915.00896.00914.0089008085800
2017-10-30903.00903.00898.00900.0033002976100
2017-10-27893.00906.00892.00902.0025002238100
2017-10-26864.00899.00860.00896.0047004094600
2017-10-25859.00894.00856.00879.0096008478500
2017-10-24855.00867.00855.00867.001000860200
2017-10-23878.00878.00860.00860.0016001390400
2017-10-20850.00850.00850.00850.00200170000
2017-10-19830.00844.00830.00835.00400333900
2017-10-18847.00855.00830.00830.0033002780900
2017-10-17862.00862.00843.00845.0022001869500
2017-10-16855.00875.00855.00861.001000862500
2017-10-13852.00864.00850.00855.0034002902000
2017-10-12877.00884.00863.00863.0044003846500
2017-10-11889.00894.00876.00876.0059005216700
2017-10-10900.00915.00891.00891.0023002070200
2017-10-06895.00910.00895.00909.0031002807800
2017-10-05920.00925.00910.00910.0020001825900
2017-10-04891.00922.00891.00922.0026002377900
2017-10-03889.00895.00888.00891.0038003376500
2017-10-02899.00899.00880.00888.0080007073500
2017-09-29906.00906.00896.00899.0012001082500
2017-09-28915.00915.00901.00907.0029002631200
2017-09-27911.00926.00900.00910.0094008548200
2017-09-26933.00937.00888.00896.001700015248000
2017-09-25929.00929.00901.00929.0039003563400
2017-09-22930.00944.00921.00944.0020001859300
2017-09-21949.00950.00930.00930.0046004315300
2017-09-20930.00948.00930.00948.0057005332700
2017-09-19971.00971.00916.00941.0085008099600
2017-09-15889.00934.00876.00911.0059005314300
2017-09-14870.00872.00855.00869.0019001648100
2017-09-13870.00870.00861.00865.0013001125800
2017-09-12841.00868.00841.00861.0052004447900
2017-09-11838.00845.00823.00840.0036003005600
2017-09-08825.00868.00805.00868.0048003990200
2017-09-07847.00878.00821.00821.0047003990800
2017-09-06829.00865.00820.00860.0085007153600
2017-09-05948.00962.00888.00889.0049004536800
2017-09-04985.00985.00934.00968.0047004517900
2017-09-01928.00970.00891.00959.001270011728800
2017-08-31899.00970.00899.00964.002660025110500
2017-08-30900.00900.00860.00899.0081007144200
2017-08-29843.00860.00835.00860.0076006458400
2017-08-28860.00862.00812.00820.001560013225900
2017-08-25836.00857.00800.00857.002480020555400
2017-08-24919.00934.00846.00859.004840042862400
2017-08-23777.00904.00777.00904.006060053397500
2017-08-22780.00780.00753.00754.00106008069800
2017-08-21741.00760.00741.00750.0026001955800
2017-08-18725.00740.00725.00740.0045003299700
2017-08-17734.00734.00726.00729.0068004975100
2017-08-16718.00752.00715.00730.0076005488300
2017-08-15771.00775.00720.00733.001590011872800
2017-08-14844.00850.00740.00756.008980071602400
2017-08-10709.00709.00709.00709.0036002552400
2017-08-09600.00609.00590.00609.0075004497900
2017-08-08599.00600.00596.00600.0048002874200
2017-08-07599.00600.00599.00599.0042002516200
2017-08-04596.00598.00596.00598.0033001967300
2017-08-03590.00596.00589.00596.0044002599300
2017-08-02593.00597.00593.00597.00500297300
2017-08-01595.00595.00576.00588.0083004867300
2017-07-31592.00599.00592.00599.0017001008300
2017-07-28603.00603.00591.00602.001000599200
2017-07-27592.00604.00592.00604.0017001010300
2017-07-26610.00610.00601.00609.0024001462500
2017-07-25585.00610.00574.00610.0021001250400
2017-07-24587.00595.00583.00595.0026001533000
2017-07-21550.00574.00550.00574.0021001169000
2017-07-20549.00550.00549.00550.00600329700
2017-07-19547.00549.00547.00549.001000547900
2017-07-18523.00549.00523.00548.0026001400100
2017-07-14526.00534.00525.00533.0020001060000
2017-07-1300
2017-07-12523.00527.00521.00526.0033001726100
2017-07-11521.00529.00520.00523.0029001527000
2017-07-10517.00520.00517.00520.00600311100
2017-07-0700
2017-07-0600
2017-07-05511.00522.00511.00522.0021001074200
2017-07-04516.00523.00513.00515.0030001546800
2017-07-03511.00528.00511.00524.0047002446600
2017-06-30515.00515.00511.00514.001500772000
2017-06-29518.00520.00513.00515.001300672400
2017-06-28518.00518.00514.00516.0037001913400
2017-06-27509.00520.00509.00512.0031001599400
2017-06-26499.00510.00495.00502.001900953000
2017-06-23489.00497.00489.00496.001400691100
2017-06-2200
2017-06-21491.00495.00486.00489.001600784200
2017-06-20495.00501.00480.00487.0082004002400
2017-06-19494.00503.00494.00495.001400695700
2017-06-16493.00500.00493.00500.00600297800
2017-06-15511.00511.00476.00503.00115005713200
2017-06-14512.00514.00511.00511.001200614100
2017-06-13512.00514.00511.00511.001600819400
2017-06-12512.00521.00512.00512.0034001744800
2017-06-09532.00532.00518.00522.001800937200
2017-06-08524.00547.00515.00524.00101005366200
2017-06-07512.00515.00503.00515.0033001672700
2017-06-06522.00527.00516.00516.001100570800
2017-06-05510.00513.00510.00512.001900972900
2017-06-02511.00518.00510.00513.001800922900
2017-06-01529.00529.00518.00518.00800419400
2017-05-31526.00526.00523.00523.001600837400
2017-05-3000
2017-05-29525.00525.00520.00520.00200104500
2017-05-26515.00515.00505.00515.0024001219800
2017-05-25521.00521.00515.00515.00900465700
2017-05-24522.00522.00520.00521.00400208400
2017-05-23540.00540.00521.00525.0021001112800
2017-05-22541.00541.00512.00531.00107005698100
2017-05-19490.00508.00490.00502.001600796500
2017-05-18490.00498.00480.00498.0076003704900
2017-05-17490.00499.00490.00499.00400197100
2017-05-16500.00500.00495.00495.0020099500
2017-05-15487.00500.00482.00500.0077003774200
2017-05-12493.00494.00484.00491.00110005385000
2017-05-11515.00523.00507.00523.0046002359200
2017-05-10512.00525.00512.00524.0038001965700
2017-05-09497.00530.00497.00530.0065003318500
2017-05-08480.00493.00475.00493.0067003239800
2017-05-02472.00477.00469.00477.00800379600
2017-05-01472.00480.00462.00472.0024001137000
2017-04-28484.00484.00476.00477.00600287400
2017-04-27485.00485.00478.00478.00700336000
2017-04-26483.00486.00483.00486.0021001017400
2017-04-25484.00484.00484.00484.001100532400
2017-04-24477.00484.00476.00476.001700812100
2017-04-2100
2017-04-20471.00472.00471.00471.001800848700
2017-04-19473.00475.00468.00471.0034001608500
2017-04-18457.00475.00457.00465.0065003027000
2017-04-1700
2017-04-14450.00455.00450.00454.0053002397000
2017-04-13457.00462.00455.00462.0094004308200
2017-04-12452.00452.00441.00441.002000892200
2017-04-11457.00457.00452.00452.001600727000
2017-04-10445.00445.00445.00445.0020089000
2017-04-07450.00450.00440.00450.0038001686200
2017-04-06469.00469.00446.00453.00135006245600
2017-04-05461.00469.00453.00463.00120005541500
2017-04-04456.00463.00454.00463.0049002236800
2017-04-03455.00466.00454.00455.00159007263100
2017-03-31458.00460.00452.00455.0032001465500
2017-03-30448.00450.00448.00450.00800359200
2017-03-29434.00450.00434.00450.00700311100
2017-03-28456.00460.00447.00450.001100497800
2017-03-27447.00452.00443.00452.0043001924900
2017-03-24441.00448.00441.00448.00800353500
2017-03-23446.00446.00440.00441.001400617900
2017-03-22446.00446.00437.00446.001600710000
2017-03-21436.00445.00436.00445.001300572700
2017-03-17439.00441.00432.00437.001200525800
2017-03-16438.00443.00431.00435.002200965000
2017-03-15438.00442.00437.00437.002000878200
2017-03-14431.00438.00430.00438.00600259000
2017-03-13431.00435.00431.00431.001800776800
2017-03-10423.00423.00423.00423.0010042300
2017-03-09433.00433.00422.00422.0047002001900
2017-03-08428.00433.00425.00432.002300988000
2017-03-07441.00441.00423.00423.0038001628300
2017-03-06438.00443.00436.00442.0049002160500
2017-03-03438.00438.00436.00436.0038001664000
2017-03-02438.00444.00438.00444.0026001146200
2017-03-01428.00430.00428.00430.00300128800
2017-02-28438.00438.00430.00430.00700304500
2017-02-27433.00435.00425.00435.0068002933400
2017-02-24419.00425.00419.00425.001000422800
2017-02-23420.00420.00420.00420.001200504000
2017-02-22421.00421.00421.00421.001100463100
2017-02-21413.00413.00413.00413.0020082600
2017-02-20410.00417.00410.00417.001200494300
2017-02-17416.00416.00411.00411.0036001485100
2017-02-1600
2017-02-15421.00430.00416.00417.0059002502500
2017-02-14426.00426.00411.00422.00104004374500
2017-02-13409.00409.00406.00406.001400569000
2017-02-10406.00406.00406.00406.00300121800
2017-02-09401.00405.00400.00405.001900762900
2017-02-08398.00405.00398.00401.001300521500
2017-02-07397.00397.00397.00397.0010039700
2017-02-0600
2017-02-03396.00396.00396.00396.0020079200
2017-02-0200
2017-02-0100
2017-01-31408.00409.00401.00401.002100852200
2017-01-30403.00408.00403.00408.0020081100
2017-01-27400.00400.00400.00400.001400560000
2017-01-26403.00403.00400.00401.001300521400
2017-01-2500
2017-01-24400.00400.00394.00400.002100835600
2017-01-23399.00399.00399.00399.00300119700
2017-01-20397.00397.00397.00397.00300119100
2017-01-19397.00397.00397.00397.00300119100
2017-01-1800
2017-01-17400.00400.00400.00400.0010040000
2017-01-16402.00402.00402.00402.0020080400
2017-01-13401.00401.00401.00401.00300120300
2017-01-12400.00400.00400.00400.00800320000
2017-01-11404.00405.00395.00395.00600239900
2017-01-10383.00411.00383.00396.002200877900
2017-01-06389.00389.00386.00386.00500193900
2017-01-05388.00390.00385.00385.0028001086600
2017-01-04389.00389.00384.00389.00600232900
2016-12-30388.00388.00380.00380.00600232000
2016-12-29380.00385.00376.00384.001300497300
2016-12-2800
2016-12-27380.00380.00380.00380.00500190000
2016-12-26380.00386.00380.00383.0038001458800
2016-12-22385.00385.00383.00383.001000384400
2016-12-21385.00385.00385.00385.00500192500
2016-12-20385.00385.00385.00385.001000385000
2016-12-19386.00386.00386.00386.001700656200
2016-12-16386.00386.00385.00386.001500578700
2016-12-1500
2016-12-1400
2016-12-13390.00390.00385.00385.0026001006900

   ※ 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