[4576 JQグロース] デ・ウエスタン・セラピテクス研究所 日足 時系列データ

[4576 JQグロース] デ・ウエスタン・セラピテクス研究所 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13499.00499.00491.00493.007580037519400
2017-12-12492.00497.00489.00494.007340036125300
2017-12-11487.00496.00486.00492.007160035100100
2017-12-08488.00491.00484.00486.0010500051203700
2017-12-07489.00494.00486.00488.005350026180600
2017-12-06489.00490.00482.00484.007640037131400
2017-12-05495.00496.00482.00492.009300045467200
2017-12-04503.00507.00494.00496.0013630068007200
2017-12-01508.00512.00504.00507.007710039036100
2017-11-30513.00515.00503.00511.0010890055380200
2017-11-29518.00525.00513.00515.0011520059633300
2017-11-28526.00527.00514.00519.009180047654200
2017-11-27517.00525.00515.00525.0015640081300700
2017-11-24511.00519.00510.00518.009110046793000
2017-11-22518.00525.00510.00515.0011690060532800
2017-11-21514.00521.00506.00520.0010530054183000
2017-11-20500.00517.00498.00512.0013080066433500
2017-11-17489.00498.00485.00498.006780033317100
2017-11-16475.00501.00475.00491.0013930067983100
2017-11-15486.00491.00478.00479.009540046088000
2017-11-14494.00496.00488.00490.005830028643400
2017-11-13497.00498.00490.00496.004190020722500
2017-11-10491.00500.00488.00493.0010570052180400
2017-11-09527.00527.00494.00498.00324400166747900
2017-11-08497.00507.00494.00507.008560042754600
2017-11-07501.00504.00494.00499.005090025418800
2017-11-06511.00511.00499.00499.0010460052750600
2017-11-02522.00523.00510.00511.007820040285200
2017-11-01525.00530.00520.00521.005130026798400
2017-10-31517.00525.00511.00525.006450033373100
2017-10-30522.00533.00520.00521.00196500103417500
2017-10-27507.00519.00506.00519.0013410068794200
2017-10-26502.00509.00500.00507.008070040628200
2017-10-25501.00512.00499.00506.0010710054250900
2017-10-24506.00509.00498.00500.009480047590800
2017-10-23503.00512.00498.00509.0015000075842100
2017-10-20492.00507.00486.00499.0013530067317900
2017-10-19489.00493.00485.00490.005190025416900
2017-10-18495.00495.00478.00486.0012470060472900
2017-10-17478.00498.00473.00488.0017310084074500
2017-10-16478.00479.00470.00471.005900027912600
2017-10-13479.00487.00475.00477.008360040037600
2017-10-12478.00484.00478.00479.004050019467300
2017-10-11480.00485.00475.00478.003850018458700
2017-10-10476.00483.00472.00482.005770027555300
2017-10-06482.00484.00477.00477.005660027163600
2017-10-05488.00495.00483.00485.007230035343700
2017-10-04493.00494.00485.00490.008280040481800
2017-10-03502.00505.00485.00489.0014090069362400
2017-10-02489.00508.00489.00503.0013140065495700
2017-09-29483.00493.00479.00488.008680042268100
2017-09-28479.00489.00479.00483.005470026476700
2017-09-27476.00487.00473.00479.0014110067829400
2017-09-26474.00475.00466.00471.008100038086600
2017-09-25477.00482.00473.00473.006370030351400
2017-09-22483.00484.00468.00475.0013860065675500
2017-09-21479.00488.00478.00487.008630041702700
2017-09-20474.00483.00469.00476.0011630055463400
2017-09-19472.00480.00470.00476.006250029730400
2017-09-15461.00471.00461.00468.003990018580600
2017-09-14474.00480.00467.00467.009030042660500
2017-09-13471.00477.00469.00474.006270029613100
2017-09-12471.00479.00464.00472.0011090052383900
2017-09-11457.00471.00457.00471.005640026253200
2017-09-08464.00469.00453.00456.0018910086962000
2017-09-07464.00496.00460.00472.00277100132780900
2017-09-06451.00470.00447.00460.00238100108938600
2017-09-05503.00510.00460.00461.00549200262774000
2017-09-04517.00519.00503.00503.00216600110023100
2017-09-01515.00536.00515.00521.0016440086707500
2017-08-31513.00518.00511.00516.004680024048300
2017-08-30516.00518.00510.00515.006320032438500
2017-08-29513.00516.00511.00514.005940030498200
2017-08-28515.00519.00511.00518.0012250063019900
2017-08-25513.00518.00512.00512.004870025021300
2017-08-24515.00518.00511.00516.005110026325000
2017-08-23510.00519.00509.00519.0011860060901800
2017-08-22507.00518.00507.00509.008270042389100
2017-08-21515.00522.00507.00510.0012070062011900
2017-08-18523.00528.00518.00520.0013100068434900
2017-08-17522.00529.00522.00529.004880025664900
2017-08-16512.00525.00509.00523.0011850061521900
2017-08-15512.00519.00511.00514.007170036874000
2017-08-14503.00516.00503.00516.0013930070825100
2017-08-10515.00520.00510.00520.0016420084480700
2017-08-09521.00522.00511.00512.00204700105464900
2017-08-08524.00533.00518.00521.0013310069658900
2017-08-07517.00527.00516.00527.00248700129615700
2017-08-04520.00532.00519.00527.006530034317100
2017-08-03538.00539.00520.00529.0017670093327500
2017-08-02535.00555.00533.00535.00185900101063500
2017-08-01560.00563.00533.00540.00328900179653300
2017-07-31564.00570.00544.00547.00309600171002700
2017-07-28584.00584.00566.00571.00188400107940400
2017-07-27587.00589.00577.00587.0014640085226800
2017-07-26590.00599.00582.00584.00179600106037300
2017-07-25619.00620.00576.00586.00556800331234900
2017-07-24580.00604.00575.00604.00399900237536900
2017-07-21568.00581.00568.00579.0012550072187100
2017-07-20571.00576.00566.00572.007620043473500
2017-07-19570.00577.00563.00576.0011410065017100
2017-07-18568.00575.00562.00567.0012940073363000
2017-07-14577.00582.00567.00575.0016760096093300
2017-07-13576.00582.00572.00574.008490048897500
2017-07-12585.00589.00572.00574.0015500089733600
2017-07-11568.00583.00568.00583.0012730073371000
2017-07-10566.00577.00563.00572.0014920085161100
2017-07-07567.00570.00560.00563.0010520059292200
2017-07-06570.00572.00562.00567.0013470076248000
2017-07-05575.00579.00566.00571.0010730061226300
2017-07-04590.00594.00562.00578.00242100139253000
2017-07-03590.00594.00577.00588.00205700120440300
2017-06-30565.00592.00564.00592.00204000118167100
2017-06-29563.00579.00560.00575.0015550088597400
2017-06-28583.00583.00560.00565.00229400130748900
2017-06-27590.00593.00580.00586.0015900093010900
2017-06-26590.00598.00584.00593.00176500104298800
2017-06-23620.00625.00568.00586.00634800379878400
2017-06-22608.00630.00601.00614.00542400335275600
2017-06-21589.00617.00587.00605.00567300342395000
2017-06-20613.00630.00590.00602.001193700728910100
2017-06-19576.00614.00561.00586.00857100503149400
2017-06-16530.00616.00530.00580.0026550001543412000
2017-06-15530.00535.00521.00530.00218800115441200
2017-06-14550.00564.00532.00534.00291500159179000
2017-06-13534.00562.00531.00545.00307400167745300
2017-06-12526.00548.00523.00531.00401900215230500
2017-06-09521.00524.00513.00522.0011700060750600
2017-06-08518.00521.00514.00515.008800045513400
2017-06-07512.00519.00510.00516.0013340068531200
2017-06-06520.00521.00513.00516.0012800066179100
2017-06-05522.00525.00517.00518.0010790056128700
2017-06-02524.00526.00516.00519.0017510090924300
2017-06-01519.00528.00519.00521.0013070068349300
2017-05-31526.00526.00516.00518.00231500120315000
2017-05-30543.00552.00523.00529.00305200162689400
2017-05-29562.00565.00539.00539.00437400239616000
2017-05-26583.00590.00559.00565.001608200924770200
2017-05-25520.00551.00519.00533.00280500150495500
2017-05-24517.00525.00516.00519.0012780066435600
2017-05-23516.00518.00512.00517.0010640054776500
2017-05-22521.00522.00515.00517.008150042221200
2017-05-19522.00525.00513.00515.0012090062679200
2017-05-18516.00522.00511.00517.0017440090037600
2017-05-17542.00545.00527.00530.00233800125060400
2017-05-16553.00555.00542.00545.00199200108930600
2017-05-15558.00559.00551.00555.0011720064913200
2017-05-12558.00562.00554.00562.008310046294900
2017-05-11566.00571.00558.00560.00199800112448500
2017-05-10565.00571.00561.00565.0013840078296000
2017-05-09579.00582.00563.00567.00336900192928700
2017-05-08562.00564.00554.00559.0013650076476900
2017-05-02558.00560.00551.00554.0011610064403000
2017-05-01557.00560.00552.00552.0012670070231400
2017-04-28567.00567.00556.00560.0010910061153200
2017-04-27562.00570.00560.00561.0012190068738200
2017-04-26560.00568.00557.00562.0014480081298500
2017-04-25553.00563.00551.00553.00184000102174900
2017-04-24573.00574.00551.00552.00386100214900800
2017-04-21583.00586.00567.00571.00252100144759500
2017-04-20586.00586.00568.00582.00273200157469800
2017-04-19580.00592.00575.00581.00188800110058400
2017-04-18591.00606.00579.00583.00222400131161600
2017-04-17564.00587.00564.00585.00245700142141900
2017-04-14571.00593.00560.00563.00275200158572200
2017-04-13564.00584.00561.00578.00316000180464800
2017-04-12600.00605.00575.00577.00542100318781100
2017-04-11590.00626.00586.00619.00719200439515800
2017-04-10592.00627.00577.00602.001383600840726100
2017-04-07586.00595.00557.00572.00470500269326300
2017-04-06621.00621.00578.00586.001107900665059600
2017-04-05550.00654.00536.00651.0030875001934532400
2017-04-04566.00569.00545.00554.00246700136858600
2017-04-03568.00574.00562.00569.0013190074543100
2017-03-31569.00581.00565.00574.0016180092695700
2017-03-30566.00575.00561.00565.0013920079031300
2017-03-29559.00584.00557.00569.00213000121591500
2017-03-28557.00565.00553.00564.0017600098125600
2017-03-27568.00570.00551.00551.00250800139824600
2017-03-24583.00592.00572.00573.00267300154737700
2017-03-23575.00590.00562.00590.00239800137144800
2017-03-22583.00590.00574.00574.00207500120460100
2017-03-21578.00593.00576.00593.00252900147184300
2017-03-17612.00615.00588.00591.00521300312309100
2017-03-16640.00655.00613.00627.0025652001625086700
2017-03-15591.00595.00571.00573.00595900347502400
2017-03-14613.00616.00591.00599.00729400438160000
2017-03-13661.00666.00621.00623.00514500330355300
2017-03-10633.00654.00631.00653.00415300267331900
2017-03-09658.00665.00631.00643.00801300514542400
2017-03-08688.00700.00656.00656.00923800624504600
2017-03-07711.00725.00690.00699.00959200676996200
2017-03-06680.00716.00673.00686.001343600935134400
2017-03-03665.00678.00657.00670.00446600298442700
2017-03-02666.00688.00645.00668.00981400654385400
2017-03-01663.00669.00633.00657.00900200580899900
2017-02-28694.00695.00657.00663.001075200725840600
2017-02-27672.00710.00662.00700.0028079001938497400
2017-02-24663.00691.00620.00662.0042408002780246800
2017-02-23778.00779.00718.00720.0025214001891279800
2017-02-22784.00826.00770.00796.0046246003671417900
2017-02-21744.00857.00728.00829.00120669009531972200
2017-02-20689.00715.00662.00715.0040847002805620600
2017-02-17621.00652.00600.00615.0031693001974444400
2017-02-16559.00585.00558.00581.001171800667560100
2017-02-15593.00617.00540.00564.0026620001537796000
2017-02-14625.00648.00625.00630.001496000950545200
2017-02-13657.00659.00608.00610.0020743001296987300
2017-02-10658.00734.00639.00647.0064816004461726500
2017-02-09701.00718.00656.00688.0062749004317548500
2017-02-08735.00765.00680.00710.001587560011643677300
2017-02-07585.00665.00581.00665.0077044004857526400
2017-02-06565.00565.00565.00565.00551700311710500
2017-02-03485.00485.00485.00485.009640046754000
2017-02-02405.00411.00404.00405.004340017656500
2017-02-01406.00408.00404.00405.004620018733500
2017-01-31408.00414.00406.00406.006400026179600
2017-01-30409.00412.00408.00408.005380022019200
2017-01-27411.00411.00407.00407.003040012417600
2017-01-26407.00410.00405.00406.004410017921600
2017-01-25406.00409.00404.00408.00186007556500
2017-01-24405.00408.00404.00405.00128005189000
2017-01-23407.00412.00404.00407.003650014892800
2017-01-20404.00408.00403.00405.003320013430900
2017-01-19405.00408.00404.00404.00189007673800
2017-01-18405.00408.00403.00404.003590014517200
2017-01-17405.00411.00404.00407.004110016756000
2017-01-16413.00413.00405.00406.004690019126500
2017-01-13409.00418.00409.00413.003110012827000
2017-01-12417.00420.00412.00412.007660031789100
2017-01-11431.00431.00420.00421.005350022670000
2017-01-10425.00434.00419.00429.0012170051908700
2017-01-06425.00437.00422.00431.00384900164931700
2017-01-05406.00415.00406.00412.0010540043437400
2017-01-04407.00410.00404.00408.006050024644800
2016-12-30402.00410.00402.00408.004840019648800
2016-12-29401.00407.00399.00402.007590030550500
2016-12-28399.00411.00399.00401.0011720047321300
2016-12-27405.00412.00400.00400.00318400129377900
2016-12-26395.00395.00391.00394.0012810050423300
2016-12-22401.00401.00396.00397.0013000051870900
2016-12-21405.00407.00402.00402.008230033226700
2016-12-20406.00407.00405.00405.005450022119200
2016-12-19407.00408.00403.00408.0011150045230900
2016-12-16403.00408.00403.00407.008870035944800
2016-12-15407.00409.00403.00405.0011160045360800
2016-12-14404.00407.00403.00405.008080032709500
2016-12-13402.00405.00401.00403.008390033779500
2016-12-12406.00406.00401.00403.007350029683000
2016-12-09400.00408.00400.00404.0010910043967800

   ※ 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