[4355 JQスタンダード] ロングライフホールディング 日足 時系列データ

[4355 JQスタンダード] ロングライフホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17567.00580.00560.00580.007340041899000
2017-08-16554.00569.00549.00567.008390047078500
2017-08-15547.00558.00543.00549.007680042164800
2017-08-14523.00542.00521.00542.006850036304600
2017-08-10540.00545.00523.00528.0017160091166500
2017-08-09560.00560.00540.00543.0018230099900600
2017-08-08553.00571.00553.00562.005930033355600
2017-08-07546.00566.00546.00552.0014570081025100
2017-08-04550.00553.00542.00545.008970049017800
2017-08-03563.00564.00550.00550.0010700059408300
2017-08-02551.00578.00551.00570.0010670060001700
2017-08-01573.00586.00551.00556.0014570082109500
2017-07-31578.00588.00559.00571.0012150069356300
2017-07-28599.00599.00582.00582.009400055227900
2017-07-27610.00611.00594.00595.006910041467500
2017-07-26600.00615.00591.00607.0013180079874000
2017-07-25602.00602.00593.00599.006490038823400
2017-07-24590.00595.00586.00592.007780046018000
2017-07-21586.00602.00586.00590.008900052756600
2017-07-20590.00635.00585.00589.00629600380943100
2017-07-19575.00581.00571.00577.00236800136222700
2017-07-18606.00608.00582.00587.0014160084343100
2017-07-14608.00624.00602.00603.0013750083662300
2017-07-13649.00655.00610.00615.00272100171617700
2017-07-12650.00651.00635.00642.00275300177351500
2017-07-11612.00660.00612.00655.00535400342949500
2017-07-10628.00630.00612.00616.00305500189407700
2017-07-07580.00641.00570.00636.00683500419069600
2017-07-06575.00589.00554.00575.0016850095548300
2017-07-05551.00585.00551.00574.0015130086228300
2017-07-04580.00580.00551.00554.0010570059512700
2017-07-03585.00585.00570.00574.006990040332800
2017-06-30567.00589.00557.00585.0015010085468700
2017-06-29562.00585.00562.00577.0011610066625400
2017-06-28587.00587.00562.00562.0012510071866600
2017-06-27586.00591.00581.00583.009430055072300
2017-06-26580.00595.00574.00591.009310054651700
2017-06-23602.00612.00569.00589.00378700223901900
2017-06-22622.00623.00601.00603.00169100103490400
2017-06-21639.00639.00611.00617.00221000137350700
2017-06-20616.00649.00611.00645.00322700204573300
2017-06-19605.00630.00605.00610.00192300118292900
2017-06-16619.00623.00589.00603.00279500169977700
2017-06-15625.00634.00615.00617.00233100145317000
2017-06-14655.00657.00635.00635.00211200135710800
2017-06-13657.00668.00643.00651.00233700153312400
2017-06-12630.00669.00625.00647.00552800355278500
2017-06-09700.00707.00667.00674.00379700260161200
2017-06-08699.00734.00686.00700.00598900426152200
2017-06-07683.00709.00678.00695.00298100207431800
2017-06-06692.00698.00646.00681.00697700468874000
2017-06-05718.00735.00701.00701.00419300299427000
2017-06-02727.00747.00702.00707.00734300528180900
2017-06-01685.00747.00685.00731.001150200834617100
2017-05-31683.00718.00666.00700.0014755001027854900
2017-05-30657.00707.00622.00683.0020076001346297800
2017-05-29670.00678.00626.00644.001134500731866500
2017-05-26621.00667.00603.00665.001205600771289200
2017-05-25588.00624.00586.00620.00644900392680400
2017-05-24573.00597.00572.00592.00433800252889500
2017-05-23601.00616.00576.00579.00790100465467300
2017-05-22620.00642.00597.00599.001485300920354000
2017-05-19590.00616.00589.00610.001023000619689800
2017-05-18574.00587.00558.00587.00616700353737800
2017-05-17586.00603.00574.00580.001472500867808800
2017-05-16542.00560.00542.00556.00360700198332900
2017-05-15563.00564.00527.00532.00802400441583400
2017-05-12568.00598.00568.00573.001587700924056800
2017-05-11591.00630.00571.00578.0061002003627359600
2017-05-10526.00608.00523.00599.0053482003081875900
2017-05-09539.00545.00517.00536.001700600905254500
2017-05-08496.00572.00491.00545.0038671002093414300
2017-05-02498.00520.00493.00493.0020916001057472800
2017-05-01477.00497.00471.00488.001513800736389800
2017-04-28475.00479.00469.00475.00537400253926600
2017-04-27471.00490.00464.00482.001349800644581900
2017-04-26449.00510.00444.00472.0042222002060224800
2017-04-25450.00466.00442.00449.00454700205314700
2017-04-24468.00469.00441.00448.00669900303846100
2017-04-21501.00510.00469.00475.001153700557859000
2017-04-20480.00529.00474.00497.0029856001513455200
2017-04-19459.00491.00455.00485.001098900520761700
2017-04-18461.00481.00452.00460.001723700800858500
2017-04-17442.00494.00437.00469.0035977001688071700
2017-04-14437.00455.00429.00434.00848000373863300
2017-04-13435.00463.00427.00445.001303200579087700
2017-04-12460.00461.00429.00432.001457700642566000
2017-04-11490.00495.00457.00477.001917000907866600
2017-04-10492.00518.00470.00500.0071589003562607400
2017-04-07494.00512.00456.00476.0080864003927008800
2017-04-06549.00555.00475.00490.0080433004098381800
2017-04-05600.00680.00543.00559.00164312009989486800
2017-04-04602.00602.00602.00602.001155900695851800
2017-04-03502.00502.00502.00502.008950044929000
2017-03-31343.00422.00342.00422.001337000546304300
2017-03-30344.00344.00341.00342.0039001337600
2017-03-29344.00345.00343.00344.0067002305400
2017-03-28339.00343.00339.00342.00237008063800
2017-03-27342.00345.00340.00343.00123004223400
2017-03-24342.00344.00339.00344.00108003689300
2017-03-23341.00342.00337.00342.00227007708600
2017-03-22345.00357.00343.00344.003250011353900
2017-03-21340.00349.00339.00347.003380011632400
2017-03-17333.00339.00333.00339.0082002743300
2017-03-16335.00338.00333.00337.00123004113600
2017-03-15339.00339.00335.00336.00137004625000
2017-03-14339.00339.00335.00338.00110003708300
2017-03-13343.00345.00336.00337.003760012771700
2017-03-10342.00343.00339.00343.00155005291700
2017-03-09340.00340.00336.00340.0095003212800
2017-03-08341.00343.00336.00339.00183006206600
2017-03-07342.00344.00339.00344.00121004133900
2017-03-06346.00346.00343.00343.00102003514400
2017-03-03347.00347.00344.00345.00140004836700
2017-03-02347.00347.00345.00345.0078002694800
2017-03-01347.00347.00345.00345.0043001487800
2017-02-28345.00347.00345.00347.0059002039400
2017-02-27348.00348.00344.00347.0072002491800
2017-02-24348.00348.00344.00346.00147005098900
2017-02-23347.00348.00345.00348.0099003430400
2017-02-22348.00348.00344.00344.00195006750600
2017-02-21349.00349.00345.00347.00264009142300
2017-02-20347.00352.00346.00350.003470012104000
2017-02-17345.00346.00344.00345.0037001278900
2017-02-16346.00346.00344.00344.0087003003500
2017-02-15350.00350.00346.00348.00170005940400
2017-02-14348.00349.00346.00348.0082002848800
2017-02-13344.00347.00344.00345.0061002106200
2017-02-10346.00346.00340.00341.00146005010500
2017-02-09344.00346.00342.00344.0058001992700
2017-02-08349.00349.00333.00343.003230011045100
2017-02-07349.00349.00347.00349.0069002405300
2017-02-06348.00349.00346.00348.00142004935400
2017-02-03345.00345.00342.00344.0063002164200
2017-02-02343.00345.00342.00343.001700583900
2017-02-01343.00344.00341.00344.0068002324600
2017-01-31341.00344.00341.00342.0053001812900
2017-01-30343.00345.00341.00342.0061002092200
2017-01-27346.00346.00343.00343.0046001584700
2017-01-26348.00348.00341.00348.0079002723000
2017-01-25345.00349.00344.00348.00103003565300
2017-01-24341.00344.00341.00344.0059002015600
2017-01-23343.00343.00341.00342.0032001095800
2017-01-20343.00345.00342.00342.0063002163300
2017-01-19340.00345.00340.00341.002800957300
2017-01-18342.00342.00340.00340.0035001193200
2017-01-17344.00350.00341.00342.00289009967700
2017-01-16345.00345.00340.00344.00152005217000
2017-01-13341.00341.00340.00341.0064002180900
2017-01-12343.00344.00338.00339.00115003917400
2017-01-11347.00347.00342.00343.00182006276300
2017-01-10338.00339.00336.00339.00185006246600
2017-01-06335.00336.00334.00336.0085002845400
2017-01-05338.00339.00333.00334.00182006116600
2017-01-04337.00338.00334.00336.00104003494000
2016-12-30335.00337.00331.00336.0080002669900
2016-12-29338.00338.00333.00333.0099003309300
2016-12-28335.00337.00335.00336.0051001710400
2016-12-27336.00337.00332.00336.00230007698400
2016-12-26344.00344.00334.00335.003440011656200
2016-12-22343.00343.00337.00341.003140010685100
2016-12-21341.00345.00338.00341.00260008891700
2016-12-20335.00347.00335.00341.005260017921500
2016-12-19333.00336.00332.00335.0098003267500
2016-12-16337.00337.00333.00333.00161005386800
2016-12-15340.00340.00335.00338.003450011677400
2016-12-14338.00338.00334.00337.00102003426900
2016-12-13336.00338.00334.00337.00121004058400
2016-12-12340.00342.00334.00337.005670019229200
2016-12-09324.00329.00324.00329.00284009280400
2016-12-08326.00326.00322.00326.00181005868300
2016-12-07326.00328.00324.00326.00202006570500
2016-12-06328.00329.00323.00326.00114003714400
2016-12-05331.00331.00326.00328.0069002264200
2016-12-02326.00333.00326.00331.0088002908700
2016-12-01327.00332.00326.00326.00118003875200
2016-11-30327.00331.00326.00327.0089002914000
2016-11-29327.00329.00327.00328.002400786100
2016-11-28330.00330.00326.00327.00111003641500
2016-11-25330.00331.00325.00328.00151004961200
2016-11-24331.00331.00325.00328.00206006749600
2016-11-22330.00331.00328.00328.00153005045300
2016-11-21325.00326.00325.00326.0043001398600
2016-11-18326.00327.00324.00325.0078002537200
2016-11-17322.00326.00322.00326.0045001457900
2016-11-16330.00330.00320.00321.003850012466000
2016-11-15331.00331.00326.00328.00110003620900
2016-11-14328.00330.00326.00328.0048001574500
2016-11-11330.00330.00327.00327.0082002691700
2016-11-10325.00327.00323.00327.00123004002400
2016-11-09336.00336.00311.00319.003260010623000
2016-11-08326.00328.00322.00322.0096003124500
2016-11-07330.00330.00326.00327.0042001381400
2016-11-04330.00338.00326.00333.00248008224200
2016-11-02332.00333.00330.00330.00140004634300
2016-11-01336.00336.00332.00333.00107003570600
2016-10-31337.00337.00334.00336.0095003185400
2016-10-28334.00337.00333.00337.00261008739400
2016-10-27335.00339.00333.00333.0011280037852000
2016-10-26355.00357.00348.00348.0023430082913400
2016-10-25354.00355.00351.00351.007030024866100
2016-10-24351.00354.00351.00354.005430019141200
2016-10-21347.00350.00347.00350.00268009335500
2016-10-20351.00351.00348.00348.00236008255200
2016-10-19353.00353.00349.00352.00133004666400
2016-10-18351.00353.00350.00353.00117004111600
2016-10-17352.00353.00349.00352.00196006891100
2016-10-14350.00352.00345.00351.00157005485000
2016-10-13353.00353.00350.00352.0085002987200
2016-10-12348.00352.00348.00352.00212007422100
2016-10-11345.00350.00344.00348.00183006354800
2016-10-07350.00352.00341.00345.003910013477900
2016-10-06355.00358.00345.00352.004080014336400
2016-10-05355.00357.00351.00355.00214007573400
2016-10-04355.00356.00352.00353.00151005348000
2016-10-03355.00357.00352.00355.00159005649400
2016-09-30355.00357.00351.00354.00147005204200
2016-09-29351.00361.00349.00355.005010017763600
2016-09-28344.00350.00343.00349.00217007527900
2016-09-27342.00344.00338.00344.00123004191100
2016-09-26345.00345.00338.00341.00166005663800
2016-09-23341.00344.00338.00342.00169005761500
2016-09-21345.00346.00333.00333.00103003483600
2016-09-20344.00346.00341.00341.00241008251400
2016-09-16339.00345.00339.00342.002400820300
2016-09-15348.00348.00339.00339.00231007941500
2016-09-14348.00348.00346.00348.0049001701900
2016-09-13346.00347.00344.00344.0040001382500
2016-09-12348.00349.00342.00345.0066002285500
2016-09-09346.00348.00343.00348.00110003795400
2016-09-08346.00350.00346.00349.0089003098500
2016-09-07345.00348.00344.00347.0075002594500
2016-09-06348.00349.00345.00347.0053001837200
2016-09-05350.00351.00346.00347.0073002544100
2016-09-02344.00346.00342.00346.0060002065200
2016-09-01350.00350.00340.00346.00149005136200
2016-08-31355.00355.00346.00349.00116004063800
2016-08-30352.00354.00347.00348.00105003684500
2016-08-29355.00358.00342.00345.003670012968300
2016-08-26333.00357.00332.00354.005590019402900
2016-08-25346.00346.00336.00337.00255008737000
2016-08-24330.00360.00330.00354.004610015943800
2016-08-23328.00330.00328.00330.001900625500
2016-08-22328.00333.00328.00328.0044001448800
2016-08-19331.00332.00328.00328.0037001221200
2016-08-18334.00335.00330.00331.0050001661400
2016-08-17336.00336.00330.00332.0059001965900
2016-08-16334.00337.00333.00333.0054001808500
2016-08-15333.00339.00331.00337.0099003304600
2016-08-12331.00333.00327.00328.00168005545900

   ※ 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。 

s7db.com Twitter Blog