[4579 JQグロース] ラクオリア創薬 日足 時系列データ

[4579 JQグロース] ラクオリア創薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131021.001026.00994.001000.00648300649837700
2017-12-121030.001055.001005.001024.00573800588896500
2017-12-111009.001050.001009.001047.00487600505072000
2017-12-08990.001031.00987.001011.00451000455509400
2017-12-07962.001009.00962.00995.00600100589909500
2017-12-06996.001010.00963.00967.0010373001019317000
2017-12-051040.001059.00995.001000.0012595001276079500
2017-12-041084.001090.001040.001048.009551001010590100
2017-12-011103.001105.001077.001085.00381900414804700
2017-11-301120.001134.001077.001094.00639500701788000
2017-11-291111.001132.001107.001119.00462300517999600
2017-11-281143.001145.001105.001109.00592500661380600
2017-11-271122.001154.001114.001143.00500900569100300
2017-11-241130.001140.001108.001109.00421100472757100
2017-11-221122.001165.001117.001127.00551900628977100
2017-11-211105.001129.001091.001116.00443200492211200
2017-11-201100.001130.001088.001103.00471200521860100
2017-11-171100.001125.001087.001112.00592600657944700
2017-11-161038.001100.001035.001100.00496100532487200
2017-11-151094.001099.001034.001055.00787900839863500
2017-11-141112.001130.001081.001091.00525800578939500
2017-11-131140.001203.001112.001121.00852600975955500
2017-11-101086.001141.001080.001114.00516200573711700
2017-11-091148.001170.001080.001111.00706700796111500
2017-11-081170.001188.001135.001147.00632500732442300
2017-11-071205.001214.001143.001179.009477001116248200
2017-11-061145.001240.001121.001221.0015429001834561500
2017-11-021105.001133.001096.001124.00440900493765700
2017-11-011116.001122.001104.001105.00236300263152700
2017-10-311090.001122.001076.001118.00507200557820800
2017-10-301115.001143.001090.001100.00671300748843800
2017-10-271053.001107.001053.001105.0010886001185644000
2017-10-261044.001065.001028.001065.00522100546373800
2017-10-251068.001073.001045.001053.00355000375210000
2017-10-241081.001092.001061.001075.00374200402215900
2017-10-231040.001088.001035.001075.00579400616700700
2017-10-201063.001068.001045.001046.00434100456447700
2017-10-191060.001077.001051.001067.00550800585017700
2017-10-181102.001105.001065.001073.00719200777566600
2017-10-171128.001159.001078.001091.0018747002090149900
2017-10-161115.001195.001067.001098.0033648003761094500
2017-10-131085.001090.001046.001055.00696300740658100
2017-10-121070.001122.001065.001090.00913600999667100
2017-10-111097.001122.001070.001073.00586900639828400
2017-10-101081.001107.001070.001097.00433900471341000
2017-10-061081.001106.001059.001103.00667300723271500
2017-10-051150.001168.001080.001085.0010689001198246700
2017-10-041172.001187.001125.001131.00716900822848100
2017-10-031184.001193.001156.001186.00681500804479100
2017-10-021160.001185.001142.001164.00594200690018600
2017-09-291108.001164.001102.001157.00780800889591900
2017-09-281128.001161.001108.001116.00540100609384900
2017-09-271123.001148.001076.001130.00799800892237100
2017-09-261147.001156.001098.001109.00739400831114300
2017-09-251145.001216.001130.001160.009532001115162800
2017-09-221200.001200.001102.001132.0016863001938903000
2017-09-211130.001200.001114.001200.0013414001561953800
2017-09-201108.001135.001090.001116.00519900578452900
2017-09-191125.001149.001096.001121.00738500825757500
2017-09-151032.001093.001027.001086.00735800784960400
2017-09-141122.001130.001032.001059.0012000001290203300
2017-09-131115.001179.001115.001130.0013306001526258300
2017-09-121070.001130.001052.001128.0013727001505036500
2017-09-111075.001090.001034.001044.0010144001074895600
2017-09-081004.001026.00994.001015.0013047001313094000
2017-09-071060.001116.00999.001004.0020698002148603300
2017-09-06996.001101.00967.001050.0032858003389305300
2017-09-051261.001284.00998.001040.0059470006502504100
2017-09-041415.001435.001263.001270.0037834005088272200
2017-09-011326.001440.001326.001440.0019190002685882700
2017-08-311316.001345.001292.001333.007793001029671500
2017-08-301319.001350.001256.001306.0016652002162167500
2017-08-291289.001317.001256.001309.009708001248455300
2017-08-281336.001412.001307.001319.0018569002515407500
2017-08-251299.001326.001291.001318.00642000840290300
2017-08-241350.001358.001293.001300.0014451001901976200
2017-08-231272.001336.001250.001336.0013264001722769500
2017-08-221290.001336.001236.001260.0014313001842948900
2017-08-211252.001329.001216.001289.0015787002010394000
2017-08-181250.001307.001232.001240.0013610001715649000
2017-08-171308.001339.001275.001294.0013725001785537600
2017-08-161340.001367.001271.001293.0020266002680266000
2017-08-151226.001398.001226.001325.0031209004075100600
2017-08-141141.001233.001093.001215.0023645002766276200
2017-08-101357.001357.001185.001201.0028020003530726600
2017-08-091300.001372.001195.001267.0044349005708712600
2017-08-081313.001329.001222.001260.0022881002907893000
2017-08-071411.001457.001340.001357.0011715001633492400
2017-08-041389.001467.001355.001401.0014949002101715000
2017-08-031546.001565.001381.001419.0021582003135102900
2017-08-021521.001628.001512.001550.0014948002350117500
2017-08-011651.001651.001537.001566.0015693002499524400
2017-07-311638.001685.001570.001667.0016326002653615800
2017-07-281781.001819.001606.001665.0023346003969611300
2017-07-271837.001850.001751.001765.0017756003188931600
2017-07-261755.001908.001736.001855.0035210006468618600
2017-07-251681.001755.001681.001745.009704001676546000
2017-07-241699.001780.001650.001716.0018073003121524700
2017-07-211676.001712.001644.001675.008072001354085300
2017-07-201651.001720.001651.001676.0016389002758068800
2017-07-191652.001659.001580.001640.0016385002659399800
2017-07-181693.001786.001660.001664.0044915007696583500
2017-07-141541.001730.001515.001660.0056643009258862500
2017-07-131529.001571.001501.001530.0016762002559443400
2017-07-121609.001666.001504.001579.0060921009692283700
2017-07-111320.001597.001291.001577.001234450018502978400
2017-07-101376.001380.001253.001301.0052812006953103800
2017-07-071060.001200.001057.001166.0014996001694980300
2017-07-061153.001160.001081.001090.0015724001754883200
2017-07-051250.001255.001162.001175.0023961002881330800
2017-07-041216.001435.001181.001260.0062934008133494800
2017-07-031064.001204.001054.001147.0017687002012762700
2017-06-301016.001044.001015.001036.00495500507477300
2017-06-291011.001048.001002.001046.00650900667978900
2017-06-281029.001066.001001.001021.00733800752996600
2017-06-271100.001103.001010.001063.0010312001082014500
2017-06-261109.001139.001061.001092.0010408001136575200
2017-06-231254.001256.00983.001070.0027482003024843900
2017-06-221198.001250.001198.001234.00753900925345800
2017-06-211190.001218.001171.001203.00547600656087200
2017-06-201245.001272.001196.001201.0011100001354655400
2017-06-191200.001235.001174.001196.00694300831489800
2017-06-161210.001229.001180.001202.00603800724323200
2017-06-151171.001256.001140.001232.0013689001632674500
2017-06-141300.001335.001200.001220.0018848002378272800
2017-06-131403.001468.001282.001330.0058332008026033000
2017-06-121300.001321.001196.001200.0013687001704887000
2017-06-091223.001300.001177.001249.0019125002347172300
2017-06-081076.001364.001067.001283.0049761006323501900
2017-06-071030.001093.001027.001064.00737800780457400
2017-06-061025.001077.001009.001047.00807800847185000
2017-06-05974.001066.00973.001055.0010549001086568000
2017-06-02984.001055.00885.001019.0026664002578341500
2017-06-011071.001084.00988.001004.0013883001428205600
2017-05-311052.001059.00992.001014.009910001006571200
2017-05-301053.001120.001017.001065.0014776001577067300
2017-05-291037.001169.001015.001050.0021830002371908300
2017-05-261045.001056.00973.001000.0028895002913702400
2017-05-251029.001106.001013.001105.0053848005786419100
2017-05-24910.00956.00896.00956.0021756002017625600
2017-05-23801.00818.00752.00806.0016667001303077400
2017-05-22820.00849.00798.00816.0016789001379714800
2017-05-19808.00832.00788.00810.0018694001514692600
2017-05-18724.00808.00723.00796.0025885001987169200
2017-05-17816.00859.00726.00760.0053604004326032500
2017-05-16764.00803.00712.00741.0033764002531769800
2017-05-15656.00749.00656.00749.0024130001722590800
2017-05-12614.00655.00612.00649.001155000736858000
2017-05-11626.00692.00614.00618.0029839001941267500
2017-05-10616.00637.00596.00617.001029300634907000
2017-05-09575.00635.00575.00623.0018469001134054000
2017-05-08585.00595.00567.00582.00839200487460000
2017-05-02566.00580.00560.00574.00610400347258600
2017-05-01560.00624.00560.00573.0020366001211978900
2017-04-28591.00597.00540.00553.001643000933723300
2017-04-27542.00626.00528.00581.0045546002693431700
2017-04-26504.00553.00490.00540.0024363001285978400
2017-04-25469.00478.00462.00475.00236000111116400
2017-04-24496.00496.00455.00464.00544400260181700
2017-04-21459.00500.00458.00500.00512600247626700
2017-04-20466.00472.00455.00459.0015450071392700
2017-04-19464.00477.00463.00470.00239200112821800
2017-04-18469.00474.00462.00470.00269400126114800
2017-04-17437.00470.00436.00465.00655900301152900
2017-04-14437.00447.00433.00441.0016420072279900
2017-04-13429.00442.00425.00440.0018050077914500
2017-04-12452.00452.00432.00437.00273400119967800
2017-04-11439.00455.00438.00452.00257100115222600
2017-04-10439.00445.00435.00444.0015550068505200
2017-04-07430.00444.00425.00433.0021080091311500
2017-04-06441.00442.00429.00433.0015190065982900
2017-04-05429.00447.00427.00444.0021530093665100
2017-04-04450.00451.00425.00435.00344500151238700
2017-04-03445.00453.00445.00451.00226900101609300
2017-03-31445.00455.00441.00450.00229300102915300
2017-03-30441.00448.00435.00442.0018940083579000
2017-03-29424.00445.00424.00444.00341800148678000
2017-03-28415.00423.00415.00422.00293400123551100
2017-03-27413.00421.00410.00416.0015310063775600
2017-03-24412.00414.00407.00412.005300021774100
2017-03-23416.00419.00409.00411.009930041007200
2017-03-22414.00424.00413.00413.0018470077003500
2017-03-21410.00428.00405.00427.00292700122416300
2017-03-17409.00411.00405.00410.0010350042143000
2017-03-16403.00408.00402.00407.006130024806800
2017-03-15407.00410.00402.00403.0013170053374700
2017-03-14407.00412.00407.00410.006350025957200
2017-03-13413.00413.00407.00407.0010470042835300
2017-03-10411.00413.00410.00410.006780027860400
2017-03-09412.00413.00408.00411.006660027297800
2017-03-08412.00413.00411.00411.005430022358300
2017-03-07411.00414.00409.00412.006290025898500
2017-03-06420.00420.00411.00412.0015290063467500
2017-03-03416.00424.00415.00422.0013040054658000
2017-03-02410.00424.00409.00413.0022350092879800
2017-03-01410.00414.00405.00407.0014460059118500
2017-02-28408.00413.00407.00410.007090029083200
2017-02-27411.00412.00403.00406.0014640059619900
2017-02-24408.00411.00407.00408.006510026600900
2017-02-23410.00413.00406.00408.008640035321900
2017-02-22410.00412.00404.00407.0023000093843100
2017-02-21403.00415.00397.00410.00300700121235000
2017-02-20414.00416.00402.00403.00246800100519000
2017-02-17423.00423.00414.00416.006730028034600
2017-02-16416.00423.00414.00417.009810041001100
2017-02-15418.00422.00413.00414.0015670065182000
2017-02-14435.00439.00415.00418.00315700133478800
2017-02-13444.00445.00430.00432.00291500127197300
2017-02-10449.00460.00442.00455.00265700119991200
2017-02-09451.00456.00447.00447.0010080045509200
2017-02-08460.00460.00432.00446.00420900186728700
2017-02-07471.00473.00462.00462.0019440090796800
2017-02-06460.00478.00460.00472.00243800113971700
2017-02-03453.00472.00452.00467.00286800131873600
2017-02-02453.00457.00448.00452.0016530074904700
2017-02-01448.00455.00441.00453.0019290086734400
2017-01-31443.00449.00443.00448.0012430055369600
2017-01-30446.00458.00446.00446.0020410091900600
2017-01-27429.00447.00427.00446.00253200111180700
2017-01-26444.00446.00431.00432.00360200157997400
2017-01-25432.00443.00426.00442.00412000179659300
2017-01-24422.00425.00420.00421.005520023300200
2017-01-23424.00430.00417.00426.0010750045548200
2017-01-20431.00432.00418.00426.0012480052842100
2017-01-19435.00442.00424.00427.00280600121424000
2017-01-18420.00433.00418.00433.00240800102449100
2017-01-17423.00423.00412.00418.0014650061088300
2017-01-16424.00431.00418.00425.00320200135820600
2017-01-13403.00417.00403.00416.0015160062430900
2017-01-12408.00411.00401.00401.0010870043988600
2017-01-11412.00416.00408.00411.0010630043776900
2017-01-10406.00412.00405.00409.0018230074548100
2017-01-06412.00412.00401.00403.0017330070054700
2017-01-05400.00410.00400.00409.0010010040610000
2017-01-04398.00402.00395.00402.007690030637800
2016-12-30393.00400.00393.00396.008770034808800
2016-12-29404.00404.00395.00397.0013320052962900
2016-12-28408.00408.00400.00404.0012700051366600
2016-12-27400.00415.00395.00409.00252500102879700
2016-12-26395.00404.00392.00403.0010180040471400
2016-12-22401.00404.00391.00396.0014650058238200
2016-12-21415.00415.00401.00401.0016780068593500
2016-12-20415.00418.00412.00414.0010450043307000
2016-12-19412.00416.00406.00413.0017120070334100
2016-12-16405.00416.00404.00415.0023220095517700
2016-12-15413.00413.00401.00407.0011270045920500
2016-12-14405.00412.00403.00412.0018010073473200
2016-12-13386.00407.00382.00407.00315600125530100
2016-12-12382.00395.00377.00389.0025120096571800
2016-12-09374.00382.00371.00382.0014650055371400

   ※ 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