[4347 JQスタンダード] ブロードメディア 日足 時系列データ

[4347 JQスタンダード] ブロードメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13102.00102.00100.00102.001232400125149900
2017-12-12102.00103.00101.00101.001512400153663900
2017-12-11100.00103.0099.00102.002395400241366100
2017-12-08100.00101.0098.00100.002228300222584500
2017-12-07101.00102.0099.0099.001314800131820100
2017-12-06101.00103.00100.00100.001058100106980000
2017-12-05102.00103.00101.00102.0082140083801700
2017-12-04103.00104.00102.00102.001007700103770600
2017-12-01103.00105.00103.00103.0068580070957000
2017-11-30102.00106.00101.00104.002435900251809700
2017-11-29103.00103.00102.00102.0028170028837500
2017-11-28103.00104.00101.00102.001047600107234300
2017-11-27103.00104.00102.00104.001174000120999000
2017-11-24104.00105.00102.00103.001148600118892400
2017-11-22104.00105.00103.00105.001656400172256400
2017-11-21103.00104.00102.00104.0070430072556600
2017-11-20102.00104.00101.00102.001447800148903800
2017-11-17104.00104.00101.00103.0087490089573100
2017-11-16100.00104.00100.00102.001163600118478900
2017-11-15101.00104.00100.00100.002598000264907800
2017-11-14104.00105.00101.00102.001960700201367000
2017-11-13108.00108.00104.00104.002415400255837800
2017-11-10106.00108.00106.00106.001733600184980000
2017-11-09111.00112.00106.00108.003910300426412000
2017-11-08106.00112.00106.00111.004171300455071100
2017-11-07104.00110.00104.00106.005589800597312600
2017-11-06106.00106.00104.00104.001474800154929000
2017-11-02107.00107.00105.00105.0055840059296400
2017-11-01108.00109.00106.00107.001005100107882500
2017-10-31107.00108.00105.00108.001379500146998400
2017-10-30110.00111.00107.00107.002833100307621900
2017-10-27109.00113.00109.00112.002078100230978500
2017-10-26108.00110.00108.00108.0073670079821900
2017-10-25108.00111.00107.00109.001933700210988400
2017-10-24107.00108.00107.00108.0086270092630000
2017-10-23108.00109.00105.00106.003242400346283700
2017-10-20108.00110.00107.00107.001552600167770400
2017-10-19110.00111.00108.00108.001875300204282500
2017-10-18111.00112.00110.00111.0040960045479700
2017-10-17111.00113.00111.00111.0084840094728500
2017-10-16112.00113.00110.00111.0066430073977700
2017-10-13112.00113.00111.00112.0068390076601900
2017-10-12112.00113.00111.00113.0052700059159300
2017-10-11112.00112.00111.00111.0033540037268200
2017-10-10111.00113.00111.00112.0049210055065200
2017-10-06113.00113.00111.00111.0061320068822700
2017-10-05114.00114.00112.00113.00958700107833200
2017-10-04115.00116.00113.00113.00932000106630100
2017-10-03116.00117.00114.00115.001438200166363800
2017-10-02113.00116.00112.00116.001597100182343400
2017-09-29114.00115.00112.00112.001186300134022300
2017-09-28116.00118.00113.00114.003083900355908600
2017-09-27113.00117.00113.00115.001571800180338900
2017-09-26113.00113.00111.00112.0073740082869400
2017-09-25112.00115.00111.00114.001021600115813100
2017-09-22115.00115.00110.00110.001090100121595300
2017-09-21114.00116.00114.00114.00992700114075100
2017-09-20115.00116.00113.00114.00980100112319100
2017-09-19113.00116.00111.00115.001510200172694900
2017-09-15107.00112.00106.00111.001290000141782000
2017-09-14112.00114.00108.00108.001555100172199500
2017-09-13113.00114.00111.00114.0076370086175700
2017-09-12109.00113.00109.00113.001758900195233900
2017-09-11105.00108.00105.00108.001386800148245000
2017-09-08107.00107.00103.00103.001676000176368000
2017-09-07105.00107.00105.00106.0080800085570100
2017-09-06100.00107.0099.00105.002374200245776300
2017-09-05109.00110.00102.00102.003799600397235300
2017-09-04112.00112.00108.00108.001575700172888800
2017-09-01115.00116.00111.00113.001417700160593400
2017-08-31114.00116.00113.00116.001170500134343000
2017-08-30120.00121.00114.00114.003938600458849100
2017-08-29119.00123.00117.00119.003299500396296500
2017-08-28116.00121.00115.00120.003360000398113400
2017-08-25113.00116.00112.00115.001732500197724300
2017-08-24113.00114.00111.00113.001923700217119700
2017-08-23114.00115.00110.00113.002988300337610900
2017-08-22110.00113.00108.00112.002738300302409300
2017-08-21105.00112.00104.00111.003683300398273900
2017-08-18104.00107.00103.00103.001499800157020300
2017-08-17106.00108.00105.00106.001356900143897200
2017-08-16105.00109.00103.00107.001941000205619900
2017-08-15102.00106.00102.00103.001509500156185100
2017-08-1499.00104.0097.00102.003334900334876700
2017-08-10109.00111.00103.00103.003787900402677700
2017-08-09114.00115.00109.00110.002926700323868400
2017-08-08114.00116.00112.00114.002410500274864000
2017-08-07111.00114.00109.00114.003385200377372900
2017-08-04110.00114.00109.00111.003826400425251200
2017-08-03118.00118.00109.00111.008113000912333400
2017-08-02118.00121.00117.00117.004050300480631900
2017-08-01127.00128.00117.00118.00101485001244259500
2017-07-31148.00151.00127.00128.00291436003981437400
2017-07-28149.00160.00135.00143.00578869008446365700
2017-07-27116.00161.00116.00152.009394310013779766400
2017-07-26120.00121.00116.00117.001492100176041500
2017-07-25121.00122.00119.00119.001376700165957500
2017-07-24118.00123.00117.00122.002128900256149800
2017-07-21115.00119.00115.00118.001158900135141000
2017-07-20116.00120.00114.00115.002776200323450300
2017-07-19118.00118.00115.00116.001930900225561900
2017-07-18120.00122.00116.00119.002614200308632300
2017-07-14123.00124.00117.00120.003946700473857700
2017-07-13121.00127.00120.00125.004383700541771500
2017-07-12127.00128.00120.00120.003990000496587200
2017-07-11130.00133.00124.00127.007102700909532800
2017-07-10123.00130.00122.00129.006009600754545600
2017-07-07118.00125.00116.00123.005017500603882500
2017-07-06120.00124.00116.00117.005832900696670300
2017-07-05112.00123.00111.00122.00106476001245813400
2017-07-04116.00117.00109.00110.004404300497420500
2017-07-03106.00116.00105.00115.003686800410068100
2017-06-30107.00108.00105.00106.001964300208231200
2017-06-29107.00111.00105.00109.002146500231129500
2017-06-28110.00116.00105.00107.0093158001034271000
2017-06-27102.00111.00102.00110.005588800601208300
2017-06-26100.00104.0099.00101.001964100199642800
2017-06-23104.00104.0096.0099.002943800294225300
2017-06-22103.00103.00101.00103.001064400108732700
2017-06-21100.00102.0099.00101.001472800148112500
2017-06-20106.00107.00101.00102.002843600293461200
2017-06-19104.00106.00102.00106.001988600207465400
2017-06-16107.00108.00101.00104.004424400462910000
2017-06-15111.00116.00106.00107.00123444001366927900
2017-06-14102.00107.00100.00105.004398100457025600
2017-06-13102.00106.0099.00101.007141000734926800
2017-06-1295.00111.0094.00104.00116881001205157900
2017-06-0995.0096.0092.0095.001416900132697600
2017-06-0896.0098.0094.0094.001473200140417200
2017-06-0794.0097.0093.0095.002251500214089000
2017-06-0696.0097.0093.0093.001147000108405700
2017-06-0591.0096.0090.0096.002799900262669500
2017-06-0291.0092.0090.0091.0050280045733700
2017-06-0190.0091.0089.0091.0055540050001900
2017-05-3192.0093.0089.0090.001549600140192400
2017-05-3089.0095.0089.0092.005942800552230500
2017-05-2989.0090.0089.0089.00961008581700
2017-05-2690.0091.0088.0089.0075180067176800
2017-05-2591.0091.0090.0090.0021430019343100
2017-05-2490.0091.0089.0091.0039600035648600
2017-05-2390.0091.0089.0090.0030430027393100
2017-05-2290.0091.0089.0090.0017520015767200
2017-05-1990.0091.0089.0089.0031160027874300
2017-05-1888.0090.0088.0089.0043680038737300
2017-05-1791.0092.0090.0092.0055960050935000
2017-05-1689.0091.0089.0091.0027930025142400
2017-05-1589.0090.0089.0089.0013530012090400
2017-05-1289.0091.0089.0089.0044350039888200
2017-05-1189.0090.0089.0089.0017360015574300
2017-05-1089.0090.0089.0089.0018950016924000
2017-05-0989.0090.0088.0089.0060540053840000
2017-05-0889.0089.0088.0089.0024850021997400
2017-05-0287.0089.0087.0087.0061620054015500
2017-05-0188.0089.0087.0088.0055210048465100
2017-04-2888.0090.0087.0089.0052050045955900
2017-04-2786.0089.0086.0088.0039730034762200
2017-04-2686.0087.0086.0086.0039060033654600
2017-04-2586.0087.0084.0085.0067540057665400
2017-04-2485.0086.0084.0085.0024830021100300
2017-04-2187.0087.0084.0085.0090300077461800
2017-04-2085.0087.0085.0087.0034340029489800
2017-04-1986.0088.0086.0086.0048450042003500
2017-04-1887.0088.0085.0086.0040950035381200
2017-04-1782.0086.0082.0085.0033690028334500
2017-04-1483.0084.0082.0083.0028010023142200
2017-04-1381.0085.0081.0084.0052820043789500
2017-04-1284.0084.0082.0082.0090390074825800
2017-04-1186.0087.0084.0084.0052440044746700
2017-04-1087.0088.0086.0086.0046540040358600
2017-04-0786.0087.0084.0087.0068820058894600
2017-04-0689.0090.0085.0085.001212400105042800
2017-04-0588.0091.0088.0089.0069960062353300
2017-04-0491.0091.0088.0088.0066730059659300
2017-04-0391.0092.0089.0091.0079700072079000
2017-03-3191.0092.0090.0091.0016930015395100
2017-03-3091.0092.0090.0091.0022580020540800
2017-03-2990.0092.0090.0091.0067180060745200
2017-03-2891.0092.0090.0092.0036790033502200
2017-03-2792.0093.0090.0090.0042350038673200
2017-03-2492.0094.0092.0092.0048990045221100
2017-03-2392.0094.0092.0092.0027060025049800
2017-03-2292.0093.0091.0093.0029850027439200
2017-03-2192.0094.0091.0093.0046270042711800
2017-03-1793.0094.0092.0092.0048330044879600
2017-03-1693.0094.0093.0093.0038980036284900
2017-03-1594.0094.0093.0094.0031350029284700
2017-03-1493.0094.0092.0094.0076530071124200
2017-03-1394.0095.0093.0093.0062440058358900
2017-03-1095.0096.0094.0094.001130500107214500
2017-03-0996.0097.0095.0096.0035020033583000
2017-03-0897.0097.0095.0096.0038560037072100
2017-03-0796.0097.0095.0097.0031120029910600
2017-03-0696.0097.0095.0096.001073500103088000
2017-03-0394.0098.0094.0095.003842800368541300
2017-03-0294.0095.0093.0094.0037490035221100
2017-03-0194.0094.0092.0093.0044630041685900
2017-02-2894.0095.0093.0094.0016600015600400
2017-02-2793.0095.0093.0094.0049440046522800
2017-02-2493.0094.0092.0093.0030980028825500
2017-02-2395.0095.0091.0093.0066900062150900
2017-02-2294.0095.0093.0094.0021160019884000
2017-02-2194.0095.0093.0094.0015090014182700
2017-02-2094.0095.0093.0094.0024870023384300
2017-02-1794.0094.0093.0093.0012970012118300
2017-02-1694.0095.0093.0094.0019350018189600
2017-02-1594.0095.0093.0095.0040390037970200
2017-02-1495.0096.0094.0094.0016140015296500
2017-02-1396.0096.0094.0094.0028200026790500
2017-02-1095.0096.0094.0096.0021650020581100
2017-02-0995.0096.0094.0095.0040070038061700
2017-02-0894.0096.0094.0094.0029130027630200
2017-02-0794.0095.0094.0094.0037450035250600
2017-02-0695.0095.0094.0095.0048510045840200
2017-02-0395.0095.0094.0095.0032030030156700
2017-02-0297.0097.0093.0095.001090100103296400
2017-02-0196.0097.0095.0097.0038050036511500
2017-01-3196.0097.0095.0097.0081360077974700
2017-01-3096.00101.0095.0097.003614400354294000
2017-01-2797.0097.0095.0096.0040050038610400
2017-01-2696.0097.0094.0096.0039500037777600
2017-01-2594.0097.0094.0096.0043070041063500
2017-01-2494.0096.0093.0095.0026520025032900
2017-01-2394.0095.0093.0094.0025900024332500
2017-01-2095.0095.0093.0094.0034470032365000
2017-01-1995.0096.0094.0094.0031090029418700
2017-01-1894.0095.0094.0095.0037330035106000
2017-01-1797.0097.0094.0095.0090010085654000
2017-01-1697.0098.0095.0096.001154300111738400
2017-01-1394.0098.0093.0096.001699800163235400
2017-01-1293.0095.0093.0094.0032010030064600
2017-01-1195.0095.0094.0094.0011860011170700
2017-01-1094.0095.0093.0095.0064960061203800
2017-01-0693.0095.0093.0095.0047710044736700
2017-01-0593.0095.0093.0095.0049050046035000
2017-01-0493.0094.0092.0093.0050810047195700
2016-12-3091.0093.0090.0092.0024900022781700
2016-12-2991.0093.0091.0091.0039760036501700
2016-12-2890.0092.0090.0092.0037780034354300
2016-12-2791.0092.0089.0091.0086500078384600
2016-12-2689.0092.0089.0090.001273800115058300
2016-12-2291.0091.0089.0090.0059360053667900
2016-12-2192.0093.0090.0091.001721700157372600
2016-12-2092.0093.0092.0093.0092870085472400
2016-12-1995.0095.0093.0093.0038580035961400
2016-12-1694.0095.0094.0095.0043470040935300
2016-12-1595.0097.0094.0094.001238000117912600
2016-12-1495.0096.0095.0095.0035810034063200
2016-12-1395.0097.0094.0095.0086860082673100
2016-12-1294.0097.0093.0096.001671700158191100
2016-12-0994.0095.0093.0093.0060280056820100

   ※ 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