[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 
2017-04-28591.00597.00540.00553.001643000933723300
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
2016-12-08377.00378.00373.00374.0011770044216900
2016-12-07376.00380.00376.00376.0014580055021300
2016-12-06378.00381.00376.00376.0016200061343600
2016-12-05379.00381.00376.00379.008810033343200
2016-12-02379.00381.00375.00379.0011000041665000
2016-12-01379.00381.00377.00378.006160023329900
2016-11-30377.00380.00376.00377.005810021984600
2016-11-29376.00384.00376.00376.0022100083654000
2016-11-28374.00382.00373.00376.0012340046549900
2016-11-25373.00379.00373.00376.0010690040097700
2016-11-24382.00384.00378.00379.0010850041244500
2016-11-22380.00386.00380.00383.0011350043260600
2016-11-21382.00387.00378.00382.0016470063069200
2016-11-18379.00383.00376.00381.0012340046832400
2016-11-17375.00383.00373.00380.0014920056659300
2016-11-16370.00380.00370.00377.0014020052635500
2016-11-15362.00372.00362.00372.007620028075400
2016-11-14356.00371.00356.00362.009830035887500
2016-11-11365.00365.00351.00360.0015170054222300
2016-11-10359.00361.00350.00358.0013160046953000
2016-11-09363.00363.00315.00332.00475800159506300
2016-11-08367.00368.00359.00361.0012090043870400
2016-11-07363.00367.00358.00366.0024640089239300
2016-11-04382.00385.00378.00378.0012190046380200
2016-11-02397.00397.00384.00387.0020450079334700
2016-11-01399.00400.00397.00397.003980015841500
2016-10-31401.00402.00398.00398.004800019195200
2016-10-28396.00401.00396.00400.006320025198700
2016-10-27398.00402.00396.00398.006860027332200
2016-10-26395.00402.00393.00399.0011430045452700
2016-10-25394.00402.00391.00397.0021030083103300
2016-10-24399.00400.00394.00397.0018280072572800
2016-10-21401.00405.00399.00399.0011850047564000
2016-10-20404.00409.00402.00403.0014000056616500
2016-10-19400.00413.00400.00406.00268900109390600
2016-10-18400.00403.00396.00403.0013110052305700
2016-10-17401.00403.00396.00400.009650038532000
2016-10-14405.00405.00401.00401.007920031887000
2016-10-13405.00406.00401.00405.008650034949300
2016-10-12413.00414.00407.00407.0011170045768400
2016-10-11418.00419.00414.00416.0013240055102300
2016-10-07421.00428.00418.00420.0020510086341400
2016-10-06436.00450.00422.00426.001953100847856300
2016-10-05420.00421.00415.00418.0015310063873800
2016-10-04429.00433.00420.00420.0018680079533900
2016-10-03415.00428.00415.00423.0020590086460800
2016-09-30417.00427.00413.00418.0018400077220900
2016-09-29419.00425.00413.00422.0013890058335900
2016-09-28424.00425.00413.00419.0017620073998100
2016-09-27421.00428.00417.00425.0013580057371600
2016-09-26439.00446.00423.00426.00465500201336200
2016-09-23420.00476.00419.00439.001884800850824800
2016-09-21417.00422.00412.00418.008790036611200
2016-09-20419.00436.00413.00419.0022840096850900
2016-09-16412.00428.00410.00427.009500039909400
2016-09-15414.00421.00413.00414.008990037436700
2016-09-14427.00434.00415.00419.00239600101653000
2016-09-13448.00455.00435.00439.0018740083249600
2016-09-12450.00455.00446.00448.0020720093199000
2016-09-09448.00457.00440.00455.00285400128607400
2016-09-08442.00447.00435.00444.0019320085192000
2016-09-07430.00446.00424.00444.0021570094289300
2016-09-06420.00433.00418.00433.0016620070757200
2016-09-05412.00422.00408.00420.008710036185000
2016-09-02433.00439.00396.00412.00316800131442400
2016-09-01402.00440.00400.00433.00540100230220300
2016-08-31397.00404.00394.00404.007820031198400
2016-08-30400.00401.00395.00397.004640018478300
2016-08-29398.00401.00390.00398.009180036483700
2016-08-26398.00399.00394.00398.005490021750100
2016-08-25398.00400.00394.00398.006030023936500
2016-08-24387.00408.00386.00396.00287200113564200
2016-08-23388.00394.00386.00391.0012790049953200
2016-08-22387.00390.00383.00389.007320028324800
2016-08-19383.00387.00380.00385.006430024690300
2016-08-18381.00382.00377.00381.004870018481600
2016-08-17375.00381.00375.00380.006980026481600
2016-08-16383.00388.00376.00376.0010790041243800
2016-08-15382.00384.00374.00381.006180023565600
2016-08-12373.00380.00369.00379.007010026360100
2016-08-10374.00374.00369.00374.003050011338700
2016-08-09374.00382.00369.00370.006640024749300
2016-08-08366.00388.00364.00374.0019950074645900
2016-08-05369.00377.00366.00366.007680028459900
2016-08-04368.00376.00366.00370.005350019789800
2016-08-03371.00375.00366.00369.007950029446700
2016-08-02375.00382.00370.00374.009330035163700
2016-08-01367.00381.00363.00373.0012830047783100
2016-07-29362.00367.00353.00367.0015030054175100
2016-07-28370.00370.00361.00361.008280030157900
2016-07-27375.00378.00369.00370.0015430057437600
2016-07-26386.00413.00371.00378.00934700363038200
2016-07-25372.00375.00364.00369.0012660046726900
2016-07-22369.00376.00368.00376.005580020699600
2016-07-21377.00377.00368.00375.009820036592600
2016-07-20370.00378.00370.00373.005300019816500
2016-07-19371.00381.00371.00372.0013240049512300
2016-07-15388.00388.00376.00382.0019790075311100
2016-07-14392.00395.00388.00389.0012920050618900
2016-07-13396.00396.00388.00394.0011550045131200
2016-07-12386.00393.00386.00389.0012800049926600
2016-07-11382.00390.00377.00382.0010950041962300
2016-07-08400.00403.00373.00380.00381000147385200
2016-07-07400.00407.00385.00389.0011440045214500
2016-07-06395.00406.00390.00399.0016380065051300
2016-07-05431.00439.00409.00419.0020140083973300
2016-07-04414.00432.00408.00429.00266200111722500
2016-07-01388.00407.00388.00406.0022180088078600
2016-06-30391.00394.00381.00387.0016540064057200
2016-06-29375.00397.00371.00384.0022010084395200
2016-06-28354.00374.00353.00371.0012220044204300
2016-06-27342.00366.00342.00362.0021100075115900
2016-06-24390.00395.00308.00350.00755300263283900
2016-06-23379.00390.00372.00388.0018170069064500
2016-06-22380.00383.00367.00377.0017130064292600
2016-06-21374.00387.00371.00377.0023170087237200
2016-06-20374.00396.00370.00384.00270800103263400
2016-06-17389.00389.00365.00366.0020230075322300
2016-06-16400.00405.00365.00368.00378600143498600
2016-06-15393.00414.00389.00409.0023220092853200
2016-06-14435.00437.00397.00398.00470700193589400
2016-06-13470.00470.00447.00448.0021150096272900
2016-06-10476.00480.00472.00476.0017190081742600
2016-06-09474.00490.00473.00477.00247800119053600
2016-06-08479.00482.00472.00478.0019810094693100
2016-06-07470.00483.00466.00478.00281200133734700
2016-06-06452.00470.00452.00466.0010560048726400
2016-06-03447.00470.00447.00466.00242600111835900
2016-06-02465.00472.00440.00454.0021290097302800
2016-06-01464.00477.00455.00469.00221800103968600
2016-05-31463.00469.00459.00461.0018030083299100
2016-05-30459.00472.00451.00471.00296000136492700
2016-05-27468.00475.00460.00460.0020720096398300
2016-05-26476.00491.00461.00472.00414100195208200
2016-05-25455.00513.00451.00470.001885900927542300
2016-05-24469.00469.00453.00455.00285200131498600
2016-05-23445.00452.00438.00451.00225300100478800
2016-05-20424.00443.00421.00437.0022660098383000
2016-05-19446.00449.00423.00429.00409000178649100
2016-05-18466.00486.00424.00430.00758900341711400
2016-05-17431.00458.00429.00451.00334400148564700
2016-05-16484.00490.00444.00447.00772800361478400
2016-05-13497.00530.00494.00502.001289200653093500
2016-05-12485.00490.00478.00481.00303000146721300
2016-05-11475.00492.00473.00475.00398100191622600
2016-05-10471.00481.00466.00474.00253800119907800
2016-05-09462.00481.00456.00477.00373500174569400
2016-05-06472.00474.00454.00457.00396900182787000
2016-05-02461.00486.00459.00464.00718600339186100
2016-04-28486.00489.00451.00470.001013000476281400
2016-04-27513.00520.00480.00498.001176800587313900
2016-04-26562.00605.00500.00518.0036306002011953500
2016-04-25548.00654.00537.00560.00113215006813059200
2016-04-22491.00578.00468.00578.001686400938458900

   ※ 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