[4650 JQスタンダード] SDエンターテイメント 日足 時系列データ

[4650 JQスタンダード] SDエンターテイメント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13981.00991.00981.00983.002020019865000
2017-12-12987.00994.00980.00987.002920028756700
2017-12-11990.001006.00989.00991.001850018373000
2017-12-08990.001009.00989.00999.001560015542900
2017-12-07994.001015.00991.001002.001460014603500
2017-12-061011.001027.00995.00995.003810038237500
2017-12-051056.001059.001010.001028.004420045600300
2017-12-041030.001120.001030.001082.00106200114481800
2017-12-011012.001058.001000.001027.005940060841000
2017-11-30975.001019.00972.001019.005400053922900
2017-11-29962.00975.00961.00975.001440013931200
2017-11-28961.00979.00961.00975.0096009276000
2017-11-27971.00975.00966.00968.001370013286000
2017-11-24949.00990.00949.00986.003290031887800
2017-11-22950.00958.00947.00949.001540014644000
2017-11-21941.00955.00938.00950.002710025582900
2017-11-20956.00960.00947.00952.001580015041800
2017-11-17956.00959.00953.00955.001240011847300
2017-11-16951.00969.00951.00958.0056005375300
2017-11-15971.00971.00948.00954.002260021674600
2017-11-14991.00995.00976.00976.003290032494000
2017-11-131006.001039.00999.001010.003420034834400
2017-11-101000.001005.00993.001005.0062006197700
2017-11-091001.001014.00997.00998.001530015365300
2017-11-081006.001010.00998.00998.001020010210300
2017-11-071000.001014.00999.001000.001160011673400
2017-11-061012.001017.00999.00999.001020010288200
2017-11-021014.001016.00988.001006.001070010676900
2017-11-011015.001015.001000.001014.001160011717700
2017-10-311017.001017.00996.001007.001000010047600
2017-10-301002.001015.00995.001015.001310013170000
2017-10-27998.00999.00991.00991.0064006372800
2017-10-26985.00998.00985.00992.0042004166500
2017-10-25994.001006.00986.00986.001440014333000
2017-10-24954.00986.00954.00985.002230021662300
2017-10-23952.00958.00951.00953.0053005051900
2017-10-20951.00959.00950.00950.00100009521500
2017-10-19952.00963.00952.00958.0054005174300
2017-10-18955.00964.00951.00951.0058005556400
2017-10-17950.00970.00945.00955.001540014674200
2017-10-16968.00973.00950.00951.001180011337800
2017-10-13939.00960.00935.00959.001600015157100
2017-10-12962.00972.00940.00941.004090039033500
2017-10-11962.00971.00961.00961.002120020443600
2017-10-10985.00992.00968.00970.002380023356600
2017-10-06996.00999.00975.00980.003290032486100
2017-10-051001.001008.00995.00996.002170021677900
2017-10-041007.001020.001001.001001.001280012911300
2017-10-031013.001018.001001.001001.001880018961700
2017-10-021030.001030.001009.001016.001770018003500
2017-09-291073.001075.001032.001035.002100021991600
2017-09-281077.001090.001073.001075.002190023632700
2017-09-271076.001089.001072.001075.003760040563800
2017-09-261154.001159.001136.001141.002770031704900
2017-09-251160.001180.001147.001147.004150048167900
2017-09-221165.001190.001134.001160.002620030485900
2017-09-211194.001196.001165.001170.003290038950900
2017-09-201141.001174.001141.001174.002230025841700
2017-09-191130.001160.001130.001149.003320038074100
2017-09-151112.001129.001090.001120.001150012792800
2017-09-141134.001140.001130.001130.001910021703800
2017-09-131096.001135.001096.001134.003840043187400
2017-09-121051.001096.001051.001077.003560038360900
2017-09-111024.001049.001020.001039.001820018826500
2017-09-081010.001011.00995.00995.002070020823200
2017-09-071015.001030.001000.001010.001160011736300
2017-09-06990.001017.00968.001015.002140021259600
2017-09-051023.001049.00991.00997.002860028840400
2017-09-041063.001074.001010.001025.002090021801000
2017-09-011073.001095.001059.001071.001830019739400
2017-08-311049.001071.001037.001070.001490015778100
2017-08-301029.001048.001026.001048.001110011516300
2017-08-291021.001027.001011.001021.0078007954900
2017-08-281012.001028.001005.001028.001190012096700
2017-08-251015.001017.001010.001012.001000010143100
2017-08-241005.001020.001005.001015.0049004967100
2017-08-23996.001050.00987.001005.004270043461600
2017-08-22993.001000.00990.00996.0097009648300
2017-08-21996.001000.00990.00991.001040010343000
2017-08-181001.001010.00990.00997.001950019460300
2017-08-171012.001018.001002.001015.0088008904900
2017-08-161007.001025.00998.001011.001310013243900
2017-08-15988.001004.00978.00996.002690026708400
2017-08-14972.00990.00962.00975.003970038656500
2017-08-101061.001068.001000.001002.006340064753100
2017-08-091030.001055.001020.001050.00105300108698700
2017-08-081128.001176.001127.001173.005500063810100
2017-08-071065.001129.001065.001128.004130045897000
2017-08-041052.001078.001052.001065.001160012354400
2017-08-031096.001097.001064.001069.001440015520400
2017-08-021061.001097.001060.001092.001620017504900
2017-08-011103.001103.001059.001060.002520027080100
2017-07-311088.001089.001065.001073.002990032266600
2017-07-281145.001145.001102.001102.003760042022900
2017-07-271166.001167.001147.001150.003070035402400
2017-07-261182.001189.001162.001167.002610030597600
2017-07-251182.001192.001175.001181.002000023658600
2017-07-241180.001195.001171.001181.002300027201600
2017-07-211159.001193.001155.001190.003550041747200
2017-07-201212.001221.001146.001159.00113200133173800
2017-07-191210.001239.001204.001215.006280076179100
2017-07-181269.001270.001214.001227.004260052407000
2017-07-141299.001304.001241.001269.004930062569500
2017-07-131325.001325.001233.001250.005860074857300
2017-07-121277.001344.001277.001295.00143000186441900
2017-07-111242.001276.001202.001276.00110700135544200
2017-07-101290.001315.001241.001242.0099500126093500
2017-07-071329.001350.001247.001287.00126600161802400
2017-07-061247.001490.001241.001335.00568500766078000
2017-07-051381.001555.001240.001277.00362700486414800
2017-07-042001.002027.001405.001493.00494100825679400
2017-07-031500.001658.001451.001658.00419400663013800
2017-06-301270.001377.001245.001358.00233400310431800
2017-06-291188.001324.001188.001277.00244800309761200
2017-06-281133.001250.001117.001150.00120400142447000
2017-06-271202.001215.001083.001128.00140400160715600
2017-06-261028.001142.001021.001142.00201000214155600
2017-06-23979.00999.00974.00996.003920038744100
2017-06-22984.00985.00964.00979.002040019892600
2017-06-21966.00985.00965.00980.002670026004700
2017-06-20990.001000.00969.00969.003530034496300
2017-06-191020.001025.00989.00994.006680067460200
2017-06-16952.001018.00924.00989.00120200115625000
2017-06-15945.001050.00905.00997.00539500545339300
2017-06-14890.00922.00880.00900.009680087332500
2017-06-13842.00862.00842.00859.003610030833000
2017-06-12820.00844.00812.00843.005930049246400
2017-06-09810.00817.00806.00813.002720022110100
2017-06-08814.00815.00805.00810.001810014691000
2017-06-07805.00816.00802.00807.0098007906900
2017-06-06816.00819.00804.00807.001760014258700
2017-06-05807.00822.00798.00815.003590029123900
2017-06-02801.00807.00795.00802.002160017271400
2017-06-01800.00809.00798.00798.002150017213300
2017-05-31805.00806.00790.00795.001990015888500
2017-05-30820.00820.00806.00808.002780022621300
2017-05-29814.00827.00800.00805.004050032908000
2017-05-26855.00855.00799.00844.00124200102309400
2017-05-25926.00933.00834.00852.00253400222029000
2017-05-24796.00916.00789.00916.00128600114387600
2017-05-23750.00798.00740.00766.009380072410700
2017-05-22715.00736.00709.00729.005310038341600
2017-05-19710.00710.00701.00705.001760012433000
2017-05-18694.00705.00690.00704.002600018171900
2017-05-17699.00710.00688.00697.005580039103400
2017-05-16705.00712.00684.00690.006870048158000
2017-05-15675.00679.00672.00675.0079005332700
2017-05-12684.00684.00678.00683.0042002865700
2017-05-11679.00684.00679.00683.0044003000000
2017-05-10676.00680.00673.00679.0043002910200
2017-05-09668.00671.00668.00671.0028001874500
2017-05-08668.00668.00665.00668.0032002134600
2017-05-02666.00667.00665.00665.0031002063700
2017-05-01666.00668.00665.00665.0023001532800
2017-04-28668.00668.00665.00668.0017001133100
2017-04-27666.00668.00664.00664.0021001399800
2017-04-26663.00666.00662.00666.0028001858900
2017-04-25662.00663.00659.00663.0025001654400
2017-04-24660.00663.00655.00662.0043002834300
2017-04-21660.00663.00659.00660.0028001850100
2017-04-20662.00662.00659.00659.0016001056000
2017-04-19658.00663.00653.00662.0038002507200
2017-04-18659.00659.00651.00659.0025001642300
2017-04-17646.00649.00646.00647.0025001619200
2017-04-14646.00651.00646.00646.0032002073100
2017-04-13648.00653.00645.00646.0099006414600
2017-04-12652.00658.00650.00658.00102006649200
2017-04-11658.00658.00655.00656.0029001903900
2017-04-10662.00662.00656.00658.0031002041800
2017-04-07655.00663.00655.00656.0063004132500
2017-04-06663.00663.00656.00656.0092006061800
2017-04-05662.00665.00660.00663.0080005290600
2017-04-04668.00668.00662.00665.0097006452700
2017-04-03672.00673.00667.00667.0065004350200
2017-03-31672.00675.00669.00671.0071004768500
2017-03-30670.00673.00669.00672.0077005160700
2017-03-29667.00676.00665.00670.003700024782100
2017-03-28699.00703.00698.00703.002930020504500
2017-03-27698.00700.00697.00698.00138009634100
2017-03-24696.00698.00696.00698.0079005507100
2017-03-23697.00697.00695.00696.0095006610400
2017-03-22696.00697.00694.00696.0086005982600
2017-03-21700.00701.00694.00697.001960013661200
2017-03-17700.00701.00699.00700.0055003850100
2017-03-16700.00701.00698.00700.0060004200100
2017-03-15700.00700.00696.00700.0078005451800
2017-03-14700.00700.00697.00699.0068004753700
2017-03-13696.00699.00696.00699.0051003558500
2017-03-10697.00698.00690.00696.00109007564500
2017-03-09696.00698.00694.00697.0068004734900
2017-03-08692.00696.00691.00695.0077005337900
2017-03-07690.00692.00685.00692.00145009971200
2017-03-06691.00693.00688.00688.00103007106000
2017-03-03687.00693.00685.00691.00113007778300
2017-03-02691.00693.00685.00685.001590010942200
2017-03-01694.00694.00685.00690.001770012183900
2017-02-28696.00696.00690.00691.00129008918000
2017-02-27696.00700.00688.00695.002710018790200
2017-02-24697.00700.00697.00699.0064004472400
2017-02-23695.00697.00693.00696.0049003402200
2017-02-22698.00698.00693.00695.0033002298700
2017-02-21690.00696.00685.00691.001470010117100
2017-02-20691.00695.00689.00695.0047003249700
2017-02-17698.00698.00690.00690.00120008304000
2017-02-16695.00698.00692.00696.0065004518300
2017-02-15694.00694.00690.00694.0055003807800
2017-02-14693.00695.00692.00692.0064004438100
2017-02-13694.00694.00689.00690.00117008092400
2017-02-10695.00695.00690.00693.0064004433400
2017-02-09694.00696.00690.00693.0076005261700
2017-02-08695.00695.00689.00694.00114007881200
2017-02-07699.00699.00694.00696.0045003135000
2017-02-06700.00700.00693.00697.00107007457700
2017-02-03698.00699.00697.00699.0045003141100
2017-02-02697.00697.00693.00697.0064004450400
2017-02-01692.00696.00689.00696.00102007062400
2017-01-31695.00695.00689.00693.0058004010700
2017-01-30693.00693.00686.00691.00121008350700
2017-01-27688.00692.00688.00690.0043002968100
2017-01-26690.00691.00686.00687.0083005718600
2017-01-25686.00689.00684.00689.0069004736800
2017-01-24681.00685.00678.00685.0073004980800
2017-01-23680.00680.00675.00678.0092006246600
2017-01-20678.00678.00672.00673.0065004379200
2017-01-19678.00679.00671.00675.0067004519700
2017-01-18674.00677.00671.00672.0042002828100
2017-01-17680.00680.00673.00673.0084005687300
2017-01-16679.00679.00674.00678.0041002774600
2017-01-13673.00679.00671.00679.0030002024800
2017-01-12674.00677.00673.00673.0020001347900
2017-01-11676.00678.00674.00674.0059003989700
2017-01-10677.00679.00676.00676.0066004469600
2017-01-06673.00675.00669.00675.0041002755200
2017-01-05665.00674.00664.00671.00118007891000
2017-01-04662.00667.00662.00663.0053003521900
2016-12-30665.00666.00661.00662.0029001925400
2016-12-29662.00665.00662.00664.0021001392800
2016-12-28666.00666.00662.00665.0033002192100
2016-12-27658.00666.00657.00665.0076005026600
2016-12-26660.00661.00655.00659.0072004741400
2016-12-22656.00665.00655.00658.0040002634200
2016-12-21661.00666.00656.00656.0072004753200
2016-12-20661.00663.00661.00661.0035002315000
2016-12-19662.00670.00661.00663.0058003855900
2016-12-16661.00665.00660.00664.0037002449200
2016-12-15665.00665.00660.00660.0061004041600
2016-12-14665.00667.00663.00667.0069004592500
2016-12-13663.00664.00657.00662.0027001783600
2016-12-12660.00665.00655.00662.0044002909800
2016-12-09655.00662.00655.00661.0049003226100

   ※ 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