[4582 JQグロース] シンバイオ製薬 日足 時系列データ

[4582 JQグロース] シンバイオ製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17222.00224.00220.00223.00581300128764100
2017-11-16220.00224.00220.00221.00554500123281400
2017-11-15220.00223.00218.00221.00813900179130400
2017-11-14224.00226.00221.00224.00631200141079100
2017-11-13227.00227.00223.00225.00682500153329400
2017-11-10226.00229.00224.00229.00450500102124800
2017-11-09230.00231.00225.00228.00894700204369800
2017-11-08232.00232.00229.00231.00494400113873300
2017-11-07234.00234.00230.00232.00546700126804500
2017-11-06231.00234.00231.00233.00793700184467200
2017-11-02230.00231.00229.00230.0035340081239500
2017-11-01232.00232.00229.00230.0032650075199700
2017-10-31229.00233.00229.00231.0036070083326600
2017-10-30230.00234.00229.00229.00664000153585100
2017-10-27228.00232.00228.00230.00667400153460900
2017-10-26231.00233.00227.00229.00815800186962100
2017-10-25233.00238.00230.00232.001123200262368400
2017-10-24231.00235.00228.00234.00871500201977500
2017-10-23231.00232.00229.00231.0040430093114700
2017-10-20228.00232.00228.00230.0037340086007200
2017-10-19231.00232.00228.00230.00722900165601200
2017-10-18229.00232.00229.00232.0029140067242700
2017-10-17230.00231.00228.00229.0021720049869800
2017-10-16231.00231.00229.00231.0037200085492200
2017-10-13229.00231.00227.00229.00479100109909100
2017-10-12230.00234.00229.00230.0042510098288800
2017-10-11232.00234.00228.00230.00839000193191300
2017-10-10233.00235.00230.00232.00625300145131500
2017-10-06231.00233.00230.00233.0040230093096800
2017-10-05233.00235.00231.00232.00729600170019800
2017-10-04237.00237.00233.00235.00766500180039600
2017-10-03240.00241.00234.00236.001298700307196500
2017-10-02242.00246.00239.00243.001200500291862500
2017-09-29240.00242.00238.00239.00801100192313900
2017-09-28236.00239.00235.00239.00593100140570000
2017-09-27236.00238.00233.00234.00917100216335700
2017-09-26234.00235.00230.00231.00598900139199700
2017-09-25238.00239.00235.00236.00774400183544300
2017-09-22238.00238.00232.00238.00914200215266400
2017-09-21240.00244.00235.00238.002004400479556700
2017-09-20235.00239.00233.00234.00707200166905300
2017-09-19236.00236.00233.00235.00565600132606900
2017-09-15227.00234.00226.00234.00453200104041600
2017-09-14231.00232.00227.00227.00558200128216400
2017-09-13234.00235.00230.00230.00497100115612700
2017-09-12235.00236.00233.00233.00524500123010300
2017-09-11232.00233.00229.00233.0040280093194400
2017-09-08226.00229.00224.00226.0043850099457400
2017-09-07232.00232.00225.00226.0031040070616300
2017-09-06218.00231.00217.00229.00781700174900200
2017-09-05236.00236.00223.00225.001613000367341300
2017-09-04245.00246.00236.00236.001300500311000900
2017-09-01265.00266.00245.00247.002748900696886100
2017-08-31242.00255.00240.00254.001565700387642800
2017-08-30242.00245.00236.00239.00598700144214800
2017-08-29237.00242.00237.00241.0027110064840300
2017-08-28241.00248.00239.00240.00592700143526800
2017-08-25243.00245.00239.00241.00474700114793100
2017-08-24239.00245.00239.00243.00619300150182100
2017-08-23235.00240.00233.00238.00522700123686700
2017-08-22235.00240.00235.00236.0026170062021200
2017-08-21234.00238.00234.00235.0025210059388800
2017-08-18233.00240.00231.00236.00441700104001100
2017-08-17233.00239.00233.00238.0039340093145800
2017-08-16226.00237.00226.00234.00477200111472300
2017-08-15228.00230.00224.00229.00440800100073500
2017-08-14221.00229.00214.00226.001007300222398100
2017-08-10233.00233.00226.00226.001109500254407900
2017-08-09243.00243.00235.00238.00563900134385900
2017-08-08235.00240.00235.00238.00485100115292300
2017-08-07239.00240.00235.00235.00648900153696200
2017-08-04237.00244.00235.00240.00980500234605700
2017-08-03250.00250.00242.00249.00631500155861600
2017-08-02240.00249.00240.00246.00541200132754600
2017-08-01246.00247.00237.00240.001230000297480500
2017-07-31254.00254.00247.00248.00826100206359900
2017-07-28260.00262.00252.00254.001099300281253700
2017-07-27267.00267.00259.00260.001181000308841800
2017-07-26256.00285.00255.00267.0066717001800469300
2017-07-25258.00258.00254.00255.00471200120556800
2017-07-24253.00257.00252.00257.00550500139953000
2017-07-21251.00255.00251.00253.0037000093462100
2017-07-20253.00255.00251.00251.00471900119124500
2017-07-19249.00256.00246.00253.00568800142808800
2017-07-18256.00256.00249.00250.00746700187469900
2017-07-14257.00258.00251.00254.00837500212132800
2017-07-13268.00269.00256.00257.002438200643277300
2017-07-12261.00263.00253.00255.001266300325956500
2017-07-11246.00269.00244.00262.0046199001197601700
2017-07-10245.00251.00242.00245.00847600208023500
2017-07-07244.00246.00239.00244.001336800323979000
2017-07-06251.00254.00241.00244.001654300407115900
2017-07-05259.00261.00249.00252.001581100402067700
2017-07-04263.00270.00256.00262.001646200434217400
2017-07-03272.00272.00264.00268.001885400505183300
2017-06-30258.00264.00257.00263.001519300394370000
2017-06-29261.00268.00256.00264.002178500569939800
2017-06-28273.00277.00258.00259.0044958001189848400
2017-06-27285.00285.00274.00278.002585600722429500
2017-06-26287.00296.00277.00284.0048096001377157500
2017-06-23304.00310.00264.00281.00115029003374187700
2017-06-22290.00298.00282.00287.0040195001166464700
2017-06-21280.00304.00272.00294.00129928003775198000
2017-06-20312.00335.00280.00286.003304020010297926200
2017-06-19277.00331.00266.00311.004007120012330999300
2017-06-16237.00289.00233.00275.00115738003053808400
2017-06-15246.00250.00236.00238.003243200777701100
2017-06-14249.00267.00243.00252.0056368001432624700
2017-06-13272.00278.00242.00247.00116505002983908000
2017-06-12244.00308.00243.00263.003665880010294137400
2017-06-09219.00234.00219.00233.00914500206341900
2017-06-08226.00227.00220.00220.00720600160931300
2017-06-07218.00228.00218.00225.00728900163316200
2017-06-06217.00221.00215.00219.00460500100170500
2017-06-05216.00220.00216.00218.0011870025887000
2017-06-02218.00220.00215.00218.0021870047622100
2017-06-01215.00218.00215.00216.0016720036167400
2017-05-31219.00220.00215.00215.0029130063224700
2017-05-30223.00224.00218.00219.0035320077893600
2017-05-29225.00226.00221.00223.0041790093532600
2017-05-26224.00225.00221.00223.0030330067845000
2017-05-25225.00225.00221.00222.00528400117563300
2017-05-24215.00228.00215.00226.001224600273886600
2017-05-23212.00217.00210.00214.0035840076454200
2017-05-22211.00213.00210.00211.0019240040662200
2017-05-19211.00212.00209.00211.0022530047461700
2017-05-18208.00211.00208.00211.0024410051125700
2017-05-17208.00212.00208.00212.0032890069076300
2017-05-16207.00211.00207.00208.0033700070147500
2017-05-15210.00211.00206.00208.00498400104077200
2017-05-12220.00220.00212.00212.00743000159746000
2017-05-11222.00223.00220.00223.0028720063561800
2017-05-10219.00221.00217.00220.0024560053930400
2017-05-09220.00223.00219.00219.0028490062880600
2017-05-08222.00222.00219.00220.0032180070893600
2017-05-02217.00221.00216.00221.0024150052714200
2017-05-01221.00222.00217.00217.0035170077053400
2017-04-28217.00221.00216.00217.0034070074251700
2017-04-27212.00216.00210.00216.0027180058194300
2017-04-26208.00212.00208.00211.0019620041301500
2017-04-25206.00210.00204.00207.0013740028484600
2017-04-24210.00211.00204.00204.0033150068811100
2017-04-21210.00211.00208.00209.0023930050228000
2017-04-20209.00211.00207.00208.0026370055205400
2017-04-19204.00209.00204.00209.0017230035719600
2017-04-18204.00208.00204.00206.0021780044816900
2017-04-17201.00205.00201.00205.0023410047603900
2017-04-14200.00206.00199.00205.0030620062069300
2017-04-13198.00202.00196.00201.00660400130851500
2017-04-12204.00204.00199.00200.00751100150774300
2017-04-11210.00212.00205.00205.0029130060476900
2017-04-10210.00212.00208.00210.0023990050321400
2017-04-07207.00210.00202.00207.00509100104638100
2017-04-06207.00209.00205.00207.0043090088867300
2017-04-05206.00210.00205.00208.0040800084733500
2017-04-04213.00214.00206.00206.00907400190234900
2017-04-03217.00218.00212.00213.00656900140939300
2017-03-31218.00221.00218.00219.0027010059321600
2017-03-30223.00225.00218.00219.00643400142368000
2017-03-29215.00225.00215.00224.00697900153159800
2017-03-28214.00216.00213.00214.0046480099493300
2017-03-27216.00218.00213.00215.00746100160543700
2017-03-24220.00221.00218.00218.0044430097313500
2017-03-23222.00225.00221.00221.0038190084867100
2017-03-22223.00224.00219.00220.00646800142964000
2017-03-21225.00228.00223.00224.00479200107698800
2017-03-17229.00230.00225.00227.00500200113489000
2017-03-16228.00231.00228.00230.0034170078242100
2017-03-15232.00232.00228.00228.00661100152668300
2017-03-14232.00233.00230.00230.0038740089537200
2017-03-13234.00235.00231.00233.0034430080210300
2017-03-10232.00234.00232.00233.0021790050810100
2017-03-09232.00234.00231.00232.0024140056052000
2017-03-08232.00233.00230.00232.0025270058508300
2017-03-07234.00234.00232.00232.0025160058613700
2017-03-06235.00236.00233.00234.0025830060423500
2017-03-03234.00236.00233.00234.0029500069147700
2017-03-02238.00239.00234.00234.00555700131140800
2017-03-01239.00241.00236.00238.0039910095066300
2017-02-28237.00242.00236.00238.00810000193761300
2017-02-27237.00239.00235.00237.0039800094184000
2017-02-24235.00237.00233.00235.0037410087833700
2017-02-23237.00239.00233.00235.00587500138253100
2017-02-22233.00237.00233.00237.00723600169897000
2017-02-21231.00233.00230.00231.00687200158955900
2017-02-20227.00230.00227.00229.0025330057903100
2017-02-17225.00230.00224.00226.00921200208733200
2017-02-16227.00228.00225.00225.0038040086012000
2017-02-15228.00229.00226.00228.0040530092174500
2017-02-14229.00230.00226.00227.00505600115309200
2017-02-13225.00231.00224.00230.00579700131199500
2017-02-10228.00230.00224.00226.00930100210566800
2017-02-09232.00232.00224.00227.001290700295017000
2017-02-08231.00234.00231.00232.00476100110636200
2017-02-07236.00236.00231.00232.00556800129756700
2017-02-06238.00238.00235.00236.0025890061220900
2017-02-03236.00240.00234.00238.0038490090880500
2017-02-02236.00237.00232.00236.00639000149704400
2017-02-01242.00242.00235.00237.001211100288610200
2017-01-31243.00244.00240.00242.00751200181419000
2017-01-30245.00246.00244.00244.0013720033611300
2017-01-27246.00247.00245.00245.0016890041507600
2017-01-26249.00250.00245.00247.0036740090767900
2017-01-25249.00250.00245.00249.0026130064685700
2017-01-24248.00250.00245.00247.0024060059545500
2017-01-23243.00250.00241.00246.00412300101210700
2017-01-20240.00244.00240.00242.0021970053245800
2017-01-19244.00247.00240.00240.00438300106419600
2017-01-18246.00249.00242.00245.0034780085087800
2017-01-17247.00251.00246.00247.0031650078490700
2017-01-16248.00251.00247.00249.00519500129375000
2017-01-13250.00251.00248.00251.0034930087189300
2017-01-12253.00254.00249.00250.00776900195171000
2017-01-11255.00257.00251.00253.00797100201923900
2017-01-10252.00257.00251.00257.00778100197412500
2017-01-06250.00255.00250.00253.00498600125616600
2017-01-05250.00255.00249.00254.00832200209991000
2017-01-04246.00251.00245.00250.00552300137191900
2016-12-30242.00247.00241.00244.0040410098797300
2016-12-29243.00244.00240.00241.00434500105121900
2016-12-28245.00248.00242.00245.00502100122950800
2016-12-27240.00245.00238.00243.00694200167865400
2016-12-26238.00242.00236.00240.00625400149801400
2016-12-22245.00246.00239.00240.00927900223840800
2016-12-21250.00253.00245.00246.001234800306651100
2016-12-20271.00273.00252.00253.003262100856519000
2016-12-19261.00267.00260.00265.001111200292975900
2016-12-16258.00263.00255.00262.00939500242595800
2016-12-15257.00259.00254.00259.00661300169514100
2016-12-14257.00260.00253.00256.00414000106228600
2016-12-13253.00258.00253.00257.00471500120835000
2016-12-12260.00260.00253.00258.00518800133385500
2016-12-09253.00258.00252.00258.00470000119770400
2016-12-08260.00261.00253.00255.00611800156853700
2016-12-07259.00264.00256.00262.001016700264997600
2016-12-06254.00258.00249.00256.001074300273019400
2016-12-05245.00251.00241.00246.00450300111122100
2016-12-02253.00257.00246.00247.00571500143317700
2016-12-01250.00261.00248.00252.001189600302764300
2016-11-30245.00251.00245.00248.00704300174571500
2016-11-29243.00247.00239.00246.00826700201231000
2016-11-28248.00250.00239.00241.001474500359048700
2016-11-25260.00278.00255.00255.0045022001198463300
2016-11-24255.00262.00250.00258.001900200487957700
2016-11-22247.00253.00245.00252.00895900223447000
2016-11-21243.00246.00241.00246.00419300102113500
2016-11-18249.00252.00241.00243.00987400242021300
2016-11-17240.00253.00237.00249.001432800352766700
2016-11-16230.00242.00230.00239.001015300241468800
2016-11-15226.00229.00223.00229.0036130081698300

   ※ 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