[4365 JQスタンダード] 松本油脂製薬 30分足 時系列データ

[4365 JQスタンダード] 松本油脂製薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:0000
2017-12-1414:3000
2017-12-1414:0000
2017-12-1413:3000
2017-12-1413:0000
2017-12-1412:3000
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:0000
2017-12-1410:3000
2017-12-1410:0000
2017-12-1409:3012440.0012440.0012410.0012410.002002485000
2017-12-1409:0012740.0012740.0012740.0012740.001001274000
2017-12-1315:0000
2017-12-1314:3000
2017-12-1314:0000
2017-12-1313:3000
2017-12-1313:0000
2017-12-1312:3000
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:0000
2017-12-1310:3000
2017-12-1310:0000
2017-12-1309:3012810.0012810.0012810.0012810.001001281000
2017-12-1309:0012950.0012950.0012800.0012800.003003856000
2017-12-1215:0000
2017-12-1214:3000
2017-12-1214:0000
2017-12-1213:3000
2017-12-1213:0000
2017-12-1212:3000
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:0000
2017-12-1210:3000
2017-12-1210:0000
2017-12-1209:3000
2017-12-1209:0012950.0013000.0012950.0013000.002002595000
2017-12-1115:0000
2017-12-1114:3000
2017-12-1114:0000
2017-12-1113:3000
2017-12-1113:0000
2017-12-1112:3000
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:0000
2017-12-1110:3000
2017-12-1110:0000
2017-12-1109:3000
2017-12-1109:0013010.0013010.0013010.0013010.001001301000
2017-12-0815:0000
2017-12-0814:3000
2017-12-0814:0000
2017-12-0813:3000
2017-12-0813:0000
2017-12-0812:3000
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:0000
2017-12-0810:3000
2017-12-0810:0000
2017-12-0809:3000
2017-12-0809:0000
2017-12-0715:0000
2017-12-0714:3000
2017-12-0714:0000
2017-12-0713:3000
2017-12-0713:0000
2017-12-0712:3013980.0013980.0013980.0013980.001001398000
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:0000
2017-12-0710:3000
2017-12-0710:0000
2017-12-0709:3014280.0014280.0014280.0014280.00220031416000
2017-12-0709:0014290.0014290.0014280.0014280.00110015709000
2017-12-0615:0014280.0014280.0014280.0014280.001001428000
2017-12-0614:3014280.0014280.0014280.0014280.003004284000
2017-12-0614:0014280.0014280.0014280.0014280.002002856000
2017-12-0613:3000
2017-12-0613:0014280.0014280.0014280.0014280.001001428000
2017-12-0612:3014280.0014290.0014280.0014290.002002857000
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:0014280.0014280.0014280.0014280.001001428000
2017-12-0610:3014300.0014300.0014280.0014280.006008570000
2017-12-0610:0000
2017-12-0609:3014330.0014330.0014300.0014300.005007158000
2017-12-0609:0014400.0014400.0014330.0014330.006008633000
2017-12-0515:0000
2017-12-0514:3014450.0014450.0014400.0014400.004005770000
2017-12-0514:0014410.0014410.0014300.0014400.0070010055000
2017-12-0513:3000
2017-12-0513:0014500.0014500.0014500.0014500.001001450000
2017-12-0512:3014480.0014560.0014480.0014560.005007255000
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:0014480.0014480.0014480.0014480.002002896000
2017-12-0510:3014370.0014500.0014370.0014500.00100014448000
2017-12-0510:0014350.0014400.0014350.0014400.0080011506000
2017-12-0509:3014300.0014300.0014300.0014300.001001430000
2017-12-0509:0014280.0014300.0014280.0014300.00100014282000
2017-12-0415:0000
2017-12-0414:3000
2017-12-0414:0000
2017-12-0413:3000
2017-12-0413:0000
2017-12-0412:3014000.0014000.0014000.0014000.001001400000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:0014000.0014000.0014000.0014000.001001400000
2017-12-0410:3014000.0014000.0014000.0014000.001001400000
2017-12-0410:0000
2017-12-0409:3014000.0014000.0014000.0014000.001001400000
2017-12-0409:0014200.0014200.0014200.0014200.002002840000
2017-12-0115:0000
2017-12-0114:3014200.0014200.0014200.0014200.002002840000
2017-12-0114:0000
2017-12-0113:3000
2017-12-0113:0000
2017-12-0112:3014200.0014300.0014200.0014300.004005690000
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:0000
2017-12-0110:3000
2017-12-0110:0000
2017-12-0109:3000
2017-12-0109:0014200.0014200.0014200.0014200.007009940000
2017-11-3015:0000
2017-11-3014:3014000.0014200.0014000.0014200.006008420000
2017-11-3014:0000
2017-11-3013:3000
2017-11-3013:0000
2017-11-3012:3000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:0013900.0013900.0013900.0013900.001001390000
2017-11-3010:3000
2017-11-3010:0000
2017-11-3009:3014000.0014000.0014000.0014000.001001400000
2017-11-3009:0013990.0014000.0013990.0014000.00130018197000
2017-11-2915:0013990.0013990.0013990.0013990.001001399000
2017-11-2914:3000
2017-11-2914:0000
2017-11-2913:3000
2017-11-2913:0000
2017-11-2912:3000
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:0000
2017-11-2910:3000
2017-11-2910:0000
2017-11-2909:3000
2017-11-2909:0000
2017-11-2815:0000
2017-11-2814:3013710.0013710.0013710.0013710.001001371000
2017-11-2814:0000
2017-11-2813:3000
2017-11-2813:0000
2017-11-2812:3013710.0013710.0013710.0013710.001001371000
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:0013710.0013710.0013710.0013710.001001371000
2017-11-2810:3000
2017-11-2810:0000
2017-11-2809:3000
2017-11-2809:0000
2017-11-2715:0000
2017-11-2714:3013600.0013600.0013600.0013600.001001360000
2017-11-2714:0013620.0013620.0013620.0013620.001001362000
2017-11-2713:3013680.0013680.0013680.0013680.001001368000
2017-11-2713:0000
2017-11-2712:3000
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:0013980.0013980.0013980.0013980.001001398000
2017-11-2710:3000
2017-11-2710:0013980.0013990.0013980.0013990.002002797000
2017-11-2709:3000
2017-11-2709:0013610.0013990.0013610.0013990.007009640000
2017-11-2415:0000
2017-11-2414:3000
2017-11-2414:0000
2017-11-2413:3000
2017-11-2413:0000
2017-11-2412:3000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:0000
2017-11-2410:3012710.0012710.0012710.0012710.001001271000
2017-11-2410:0000
2017-11-2409:3000
2017-11-2409:0012710.0012710.0012710.0012710.003003813000
2017-11-2215:0000
2017-11-2214:3012610.0012610.0012610.0012610.001001261000
2017-11-2214:0000
2017-11-2213:3000
2017-11-2213:0012480.0012600.0012480.0012600.002002508000
2017-11-2212:3012470.0012470.0012470.0012470.001001247000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:0000
2017-11-2210:3000
2017-11-2210:0000
2017-11-2209:3000
2017-11-2209:0012370.0012500.0012370.0012500.008009972000
2017-11-2115:0000
2017-11-2114:3000
2017-11-2114:0000
2017-11-2113:3012340.0012340.0012340.0012340.001001234000
2017-11-2113:0000
2017-11-2112:3000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:3000
2017-11-2110:0000
2017-11-2109:3000
2017-11-2109:0012300.0012500.0012210.0012210.00100012411000
2017-11-2015:0000
2017-11-2014:3000
2017-11-2014:0000
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:3000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:3000
2017-11-2010:0000
2017-11-2009:3000
2017-11-2009:0012250.0012250.0012250.0012250.001001225000
2017-11-1715:0000
2017-11-1714:3000
2017-11-1714:0000
2017-11-1713:3000
2017-11-1713:0000
2017-11-1712:3012190.0012200.0012190.0012200.004004879000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:0000
2017-11-1710:3000
2017-11-1710:0000
2017-11-1709:3000
2017-11-1709:0012030.0012050.0012030.0012050.003003612000
2017-11-1615:0000
2017-11-1614:3012000.0012000.0012000.0012000.001001200000
2017-11-1614:0000
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:3012000.0012000.0012000.0012000.001001200000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:3000
2017-11-1610:0012000.0012000.0012000.0012000.001001200000
2017-11-1609:3000
2017-11-1609:0011990.0012020.0011990.0012020.004004802000
2017-11-1515:0000
2017-11-1514:3012010.0012010.0012010.0012010.001001201000
2017-11-1514:0000
2017-11-1513:3012100.0012100.0012100.0012100.001001210000
2017-11-1513:0011990.0012000.0011990.0012000.002002399000
2017-11-1512:3011990.0011990.0011990.0011990.001001199000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:0012000.0012000.0012000.0012000.001001200000
2017-11-1510:3000
2017-11-1510:0000
2017-11-1509:3000
2017-11-1509:0012100.0012100.0012100.0012100.002002420000
2017-11-1415:0000
2017-11-1414:3000
2017-11-1414:0000
2017-11-1413:3012010.0012010.0012010.0012010.001001201000
2017-11-1413:0011910.0011910.0011910.0011910.002002382000
2017-11-1412:3000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:0000
2017-11-1410:3000
2017-11-1410:0000
2017-11-1409:3000
2017-11-1409:0012110.0012110.0012110.0012110.001001211000
2017-11-1315:0000
2017-11-1314:3000
2017-11-1314:0000
2017-11-1313:3000
2017-11-1313:0000
2017-11-1312:3012100.0012100.0012100.0012100.001001210000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:3000
2017-11-1310:0000
2017-11-1309:3000
2017-11-1309:0012090.0012090.0012090.0012090.003003627000
2017-11-1015:0000
2017-11-1014:3012020.0012020.0012020.0012020.001001202000
2017-11-1014:0000
2017-11-1013:3000
2017-11-1013:0000
2017-11-1012:3012010.0012010.0012010.0012010.001001201000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:3012000.0012000.0012000.0012000.001001200000
2017-11-1010:0000
2017-11-1009:3011990.0012000.0011990.0012000.00100011998000
2017-11-1009:0011990.0011990.0011990.0011990.001001199000
2017-11-0915:0000
2017-11-0914:3000
2017-11-0914:0000
2017-11-0913:3000
2017-11-0913:0000
2017-11-0912:3000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:0000
2017-11-0910:3000
2017-11-0910:0000
2017-11-0909:3000
2017-11-0909:0000

   ※ 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