[4645 JQスタンダード] 市進ホールディングス 日足 時系列データ

[4645 JQスタンダード] 市進ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17441.00454.00441.00454.0039001724800
2017-10-16448.00460.00445.00445.0063002840900
2017-10-13450.00451.00450.00451.00600270100
2017-10-12448.00456.00448.00456.001700770200
2017-10-11451.00456.00444.00456.0059002651500
2017-10-10457.00460.00453.00453.0026001184600
2017-10-06457.00457.00457.00457.001000457000
2017-10-05458.00461.00453.00457.0033001508600
2017-10-04471.00471.00466.00466.001900890100
2017-10-03466.00471.00466.00471.001000469800
2017-10-02453.00475.00453.00461.0027001259000
2017-09-29446.00452.00446.00452.002000892800
2017-09-28448.00455.00446.00448.002000899200
2017-09-27462.00463.00454.00454.001800828400
2017-09-26469.00469.00447.00461.0080003709400
2017-09-25460.00495.00454.00472.00149006955000
2017-09-22438.00455.00438.00455.0073003276200
2017-09-21423.00449.00420.00443.00185007963700
2017-09-20418.00423.00418.00423.0044001850300
2017-09-19423.00423.00410.00411.00105004327400
2017-09-15421.00421.00421.00421.0010042100
2017-09-14427.00427.00421.00422.00500212000
2017-09-13413.00427.00413.00420.0055002319400
2017-09-12407.00422.00405.00415.0078003233600
2017-09-11404.00408.00404.00407.001300528000
2017-09-08403.00403.00402.00402.002100845600
2017-09-07404.00405.00404.00405.00600242500
2017-09-06411.00411.00404.00404.001300528900
2017-09-05410.00413.00408.00413.00600246100
2017-09-04411.00411.00410.00410.00400164200
2017-09-01410.00419.00409.00417.0099004077200
2017-08-31410.00410.00409.00410.002100860900
2017-08-30410.00410.00410.00410.001900779000
2017-08-29410.00410.00407.00410.0075003056900
2017-08-28409.00410.00406.00410.002200899300
2017-08-25410.00410.00396.00402.0052002097800
2017-08-24410.00410.00408.00408.00400163400
2017-08-23410.00410.00410.00410.0010041000
2017-08-22410.00410.00410.00410.00300123000
2017-08-21410.00410.00407.00407.001500612900
2017-08-18410.00410.00409.00410.001200491900
2017-08-17409.00410.00409.00410.0028001146700
2017-08-16409.00409.00407.00407.001800734300
2017-08-15407.00409.00399.00409.001400568800
2017-08-14406.00407.00400.00407.001400567900
2017-08-10405.00407.00400.00400.0032001294400
2017-08-09405.00405.00402.00402.00800322700
2017-08-08403.00407.00400.00400.00800321000
2017-08-07400.00400.00398.00400.001300518700
2017-08-04402.00402.00402.00402.00700281400
2017-08-03402.00402.00396.00402.00900359500
2017-08-02403.00403.00396.00402.002300918300
2017-08-01393.00404.00393.00395.0034001348900
2017-07-31405.00408.00386.00389.00244009724500
2017-07-28410.00411.00402.00405.0032001304600
2017-07-27411.00413.00410.00410.0032001314200
2017-07-26413.00416.00411.00416.00800330500
2017-07-25414.00414.00413.00413.001800744900
2017-07-24419.00419.00409.00410.0090003735000
2017-07-21408.00408.00408.00408.00600244800
2017-07-20400.00401.00400.00401.00300120200
2017-07-19400.00400.00400.00400.00800320000
2017-07-18402.00402.00400.00400.0041001643000
2017-07-14406.00406.00402.00405.0043001735500
2017-07-1300
2017-07-1200
2017-07-11408.00411.00407.00407.00700285600
2017-07-10418.00418.00408.00408.001000411100
2017-07-07416.00416.00406.00412.0040001644700
2017-07-06417.00417.00414.00414.00800332000
2017-07-05419.00419.00410.00415.0051002121500
2017-07-04419.00419.00410.00412.0074003068500
2017-07-03413.00416.00408.00411.00165006813100
2017-06-30405.00405.00386.00405.00143005686500
2017-06-29395.00409.00395.00409.00150006023900
2017-06-28390.00392.00389.00392.0039001521900
2017-06-27382.00389.00382.00389.0030001158100
2017-06-26381.00382.00381.00382.00800305500
2017-06-23385.00385.00380.00381.0035001341100
2017-06-22380.00380.00380.00380.00900342000
2017-06-21386.00386.00380.00380.00900346800
2017-06-20382.00383.00380.00380.0037001411500
2017-06-19381.00382.00381.00381.002000763500
2017-06-16382.00382.00381.00381.001800687200
2017-06-1500
2017-06-14380.00381.00380.00381.001400532200
2017-06-13384.00384.00380.00380.0038001452100
2017-06-12385.00385.00384.00384.001500576900
2017-06-09385.00388.00385.00387.00900347200
2017-06-08380.00383.00380.00383.00300114300
2017-06-07381.00381.00380.00380.00700266400
2017-06-06380.00386.00380.00382.0033001256600
2017-06-05391.00391.00380.00391.0072002804700
2017-06-02390.00391.00385.00387.0051001983400
2017-06-01387.00388.00386.00387.0031001199000
2017-05-31380.00380.00379.00379.00700265500
2017-05-30381.00381.00379.00379.00600228400
2017-05-29380.00381.00375.00381.002600981000
2017-05-26384.00384.00384.00384.0056002150400
2017-05-25382.00389.00382.00382.00116004470900
2017-05-24375.00376.00375.00375.001900713900
2017-05-23374.00374.00369.00369.0062002299800
2017-05-22375.00376.00370.00372.0051001902100
2017-05-19377.00378.00376.00376.002400903800
2017-05-18375.00385.00374.00381.0051001941900
2017-05-17380.00380.00377.00377.001300493100
2017-05-16379.00381.00377.00381.0035001324300
2017-05-15379.00379.00378.00378.00800302500
2017-05-12379.00382.00379.00379.001300494100
2017-05-11382.00382.00380.00380.001000381200
2017-05-10380.00382.00380.00382.001300495400
2017-05-09381.00382.00380.00380.00500190500
2017-05-08380.00383.00379.00379.002100798900
2017-05-02379.00384.00379.00379.001400532000
2017-05-01379.00398.00374.00379.0055002121600
2017-04-28378.00378.00369.00372.00113004202300
2017-04-27382.00382.00377.00378.0050001893100
2017-04-26382.00382.00378.00382.0051001939300
2017-04-25384.00385.00383.00384.0034001305500
2017-04-24383.00387.00383.00387.001300499000
2017-04-21388.00388.00385.00387.00800308900
2017-04-20389.00394.00385.00388.002400931600
2017-04-19389.00389.00389.00389.00500194500
2017-04-18383.00387.00375.00385.0067002554900
2017-04-17380.00383.00380.00383.0091003463000
2017-04-14390.00400.00390.00395.0027001074500
2017-04-13390.00394.00390.00390.0042001641500
2017-04-12403.00403.00394.00395.0050001995000
2017-04-11403.00404.00402.00403.002400967200
2017-04-10405.00406.00400.00404.0031001252600
2017-04-07404.00411.00403.00406.001500611000
2017-04-06403.00405.00403.00404.00300121200
2017-04-0500
2017-04-04416.00416.00401.00403.0037001510900
2017-04-03415.00416.00415.00416.00800332200
2017-03-31415.00416.00415.00415.00700290800
2017-03-30414.00415.00414.00415.00700289900
2017-03-29410.00414.00410.00414.0027001110900
2017-03-28413.00413.00410.00413.0046001892400
2017-03-27410.00414.00410.00413.0045001846500
2017-03-24420.00420.00405.00409.0047001948500
2017-03-23429.00429.00415.00416.0068002872100
2017-03-22430.00430.00421.00421.0052002216100
2017-03-21432.00432.00431.00431.00500215900
2017-03-17436.00440.00431.00432.0059002554700
2017-03-16443.00443.00441.00441.001200530600
2017-03-15440.00444.00440.00443.0072003179700
2017-03-14449.00449.00435.00440.0042001864500
2017-03-13450.00451.00449.00450.0033001484900
2017-03-10452.00452.00451.00452.001300586500
2017-03-09458.00458.00452.00452.001100498200
2017-03-08455.00457.00455.00455.00900409700
2017-03-07457.00459.00456.00459.00600274400
2017-03-06451.00464.00451.00457.0044002007000
2017-03-03452.00453.00451.00451.0031001398800
2017-03-02463.00463.00450.00451.0032001450400
2017-03-0100
2017-02-28462.00466.00461.00463.0049002271200
2017-02-27469.00469.00456.00466.0066003069200
2017-02-24475.00482.00472.00473.00192009130200
2017-02-23499.00502.00487.00502.00188009353500
2017-02-22490.00497.00490.00497.0050002468800
2017-02-21497.00497.00489.00490.0033001634200
2017-02-20487.00492.00487.00489.001500733400
2017-02-17495.00499.00495.00495.0039001933500
2017-02-16499.00499.00495.00495.0074003683100
2017-02-15494.00495.00494.00494.001100543900
2017-02-14499.00500.00495.00499.0038001891000
2017-02-13497.00498.00496.00498.001800895000
2017-02-10495.00495.00495.00495.0024001188000
2017-02-09490.00490.00490.00490.0022001078000
2017-02-08490.00495.00490.00495.00800394500
2017-02-07500.00500.00472.00492.0063003111200
2017-02-06502.00502.00499.00499.0031001550500
2017-02-03502.00502.00501.00501.00400200500
2017-02-02503.00503.00500.00502.0024001204600
2017-02-01502.00502.00502.00502.001500753000
2017-01-31501.00502.00499.00500.0061003051300
2017-01-30504.00504.00501.00502.0030001506800
2017-01-27501.00504.00501.00504.00400201000
2017-01-26503.00504.00500.00500.0063003161700
2017-01-25508.00508.00501.00502.0094004746500
2017-01-24505.00508.00505.00508.0035001768700
2017-01-23508.00508.00503.00505.0024001215000
2017-01-20503.00503.00501.00501.0030001504600
2017-01-19505.00505.00504.00504.001200605000
2017-01-18501.00505.00500.00505.0029001454900
2017-01-17501.00504.00501.00501.0075003761900
2017-01-16506.00513.00505.00508.0039001986500
2017-01-13502.00510.00502.00510.0043002180400
2017-01-12506.00506.00505.00505.0046002325100
2017-01-11503.00507.00503.00506.0024001212000
2017-01-10501.00505.00501.00503.0028001404400
2017-01-06504.00508.00504.00505.0062003133400
2017-01-05504.00507.00504.00507.00800403900
2017-01-04505.00505.00501.00503.0034001708200
2016-12-30507.00507.00502.00503.0020001011300
2016-12-29507.00508.00507.00507.00600304300
2016-12-28501.00507.00501.00507.001800903800
2016-12-27500.00505.00498.00505.002190010951000
2016-12-26505.00506.00501.00502.00110005527700
2016-12-22515.00515.00511.00512.0045002309400
2016-12-21517.00518.00514.00515.0057002941600
2016-12-20517.00517.00517.00517.0023001189100
2016-12-19518.00518.00517.00517.001200621400
2016-12-1600
2016-12-15518.00520.00518.00520.001600829000
2016-12-14518.00522.00518.00518.0037001921900
2016-12-13520.00522.00517.00521.0061003169500
2016-12-12520.00524.00520.00520.0033001722300
2016-12-09525.00528.00524.00526.0021001104100
2016-12-08527.00528.00525.00528.0075003955400
2016-12-07531.00531.00526.00528.0036001904200
2016-12-06529.00530.00529.00529.0038002011900
2016-12-05532.00532.00528.00529.0031001646100
2016-12-02524.00530.00524.00529.0090004745100
2016-12-01531.00532.00530.00532.0051002708800
2016-11-30522.00531.00522.00527.001800943900
2016-11-29526.00526.00525.00526.001500787900
2016-11-28521.00526.00517.00525.0050002609500
2016-11-25526.00526.00517.00521.0055002873200
2016-11-24530.00530.00515.00516.00160008333900
2016-11-22530.00532.00525.00531.0053002804500
2016-11-21528.00540.00528.00540.0072003861000
2016-11-18522.00528.00522.00528.0037001938400
2016-11-17520.00529.00519.00522.00163008492400
2016-11-16563.00569.00513.00522.002200011856500
2016-11-15574.00575.00540.00567.0090005098900
2016-11-14570.00580.00570.00574.00157008996000
2016-11-11534.00586.00531.00570.001900010547800
2016-11-10503.00535.00503.00534.002130011226400
2016-11-09494.00520.00494.00498.00179009084800
2016-11-08502.00504.00495.00495.0034001698000
2016-11-07499.00510.00483.00508.002070010346200
2016-11-04490.00514.00488.00496.00186009278800
2016-11-02480.00525.00480.00508.005920029784000
2016-11-01441.00470.00441.00469.00191008865500
2016-10-31448.00455.00440.00449.00131005917400
2016-10-28440.00455.00431.00455.00223009910500
2016-10-27420.00443.00411.00440.003250014112100
2016-10-26403.00420.00402.00420.0089003713300
2016-10-25412.00415.00401.00404.0083003408400
2016-10-24415.00421.00415.00416.0044001834500
2016-10-21415.00427.00415.00420.00184007701200
2016-10-20401.00423.00401.00415.004500018686100
2016-10-19392.00404.00392.00404.00180007221600
2016-10-18391.00400.00389.00400.00200007970400
2016-10-17385.00402.00369.00395.002740010671500
2016-10-14373.00387.00368.00382.00152005764000
2016-10-13360.00375.00360.00373.00171006311200

   ※ 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