[4657 JQスタンダード] 環境管理センター 日足 時系列データ

[4657 JQスタンダード] 環境管理センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12452.00456.00450.00450.00191008616400
2017-12-11451.00454.00448.00450.0091004096000
2017-12-08453.00456.00452.00452.0036001634400
2017-12-07450.00453.00450.00453.0027001219300
2017-12-06453.00455.00447.00450.0071003201200
2017-12-05456.00458.00453.00453.0057002590700
2017-12-04462.00462.00456.00456.0024001100600
2017-12-01458.00463.00457.00462.00151006951500
2017-11-30460.00460.00452.00458.0042001911900
2017-11-29460.00460.00454.00457.0097004423300
2017-11-28463.00463.00456.00460.0081003722800
2017-11-27469.00469.00457.00460.00159007335100
2017-11-24457.00475.00455.00465.003780017503900
2017-11-22457.00492.00457.00464.008270039307200
2017-11-21446.00470.00446.00459.009970044849200
2017-11-20446.00446.00436.00438.00127005613600
2017-11-17448.00450.00441.00443.0082003656200
2017-11-16433.00444.00433.00440.00125005470700
2017-11-15459.00461.00433.00433.003550015871900
2017-11-14457.00461.00457.00459.00119005459800
2017-11-13458.00463.00458.00460.00123005646900
2017-11-10455.00458.00453.00455.00139006329800
2017-11-09459.00460.00452.00456.00159007251900
2017-11-08466.00466.00453.00455.003630016683700
2017-11-07469.00476.00466.00466.00186008725100
2017-11-06469.00470.00469.00469.0049002299100
2017-11-02472.00477.00469.00470.00128006038000
2017-11-01472.00474.00470.00471.0065003069300
2017-10-31474.00474.00468.00470.0066003108200
2017-10-30476.00476.00465.00473.003960018649500
2017-10-27476.00479.00474.00475.00124005910400
2017-10-26473.00475.00473.00475.0055002603700
2017-10-25477.00477.00473.00475.0064003039200
2017-10-24477.00477.00474.00477.0044002090400
2017-10-23475.00477.00473.00477.0096004561100
2017-10-20476.00476.00475.00475.0058002759600
2017-10-19475.00479.00471.00475.0085004033600
2017-10-18480.00484.00474.00477.002480011865900
2017-10-17473.00485.00470.00482.005950028431800
2017-10-16472.00472.00468.00470.00129006056400
2017-10-13465.00472.00465.00470.0094004385100
2017-10-12472.00480.00469.00469.00160007563800
2017-10-11475.00476.00464.00473.002870013494600
2017-10-10478.00478.00472.00477.00130006170300
2017-10-06476.00486.00476.00480.00121005815000
2017-10-05480.00481.00474.00478.003250015508600
2017-10-04487.00489.00483.00483.00162007850900
2017-10-03483.00485.00481.00485.00121005832500
2017-10-02489.00490.00482.00483.00107005188000
2017-09-29489.00489.00483.00483.0092004468800
2017-09-28486.00486.00477.00483.002330011202800
2017-09-27486.00487.00479.00482.002170010455200
2017-09-26496.00496.00481.00482.006040029266100
2017-09-25494.00504.00489.00496.005610027791600
2017-09-22477.00531.00475.00496.00367400186158200
2017-09-21480.00483.00476.00477.00100004799100
2017-09-20480.00480.00475.00476.00130006207500
2017-09-19476.00481.00476.00477.002210010556300
2017-09-15478.00483.00476.00479.00200009587100
2017-09-14475.00478.00473.00474.00123005846000
2017-09-13481.00481.00475.00476.0080003811700
2017-09-12483.00484.00477.00478.00166007951500
2017-09-11476.00482.00472.00480.00172008196400
2017-09-08480.00481.00470.00473.0068003225300
2017-09-07475.00486.00475.00482.00174008367500
2017-09-06468.00482.00468.00476.003060014643700
2017-09-05485.00485.00459.00476.002890013577800
2017-09-04474.00505.00473.00483.0010590051923700
2017-09-01479.00480.00464.00471.002410011397100
2017-08-31476.00489.00473.00479.00109005220000
2017-08-30478.00478.00474.00476.0024001141300
2017-08-29472.00480.00470.00478.0066003124300
2017-08-28476.00477.00474.00476.0058002757700
2017-08-25475.00483.00472.00475.0079003769200
2017-08-24471.00476.00470.00474.0054002556300
2017-08-23481.00481.00470.00470.0081003831500
2017-08-22476.00476.00474.00476.0031001473400
2017-08-21483.00483.00472.00474.0088004194900
2017-08-18484.00484.00480.00484.00113005446800
2017-08-17483.00484.00479.00484.0095004582400
2017-08-16472.00485.00471.00483.00121005791800
2017-08-15501.00501.00470.00475.005970028820400
2017-08-14468.00511.00466.00495.007460036507200
2017-08-10476.00476.00465.00468.00188008833700
2017-08-09469.00470.00461.00468.00211009852000
2017-08-08470.00470.00457.00465.003450015980000
2017-08-07481.00483.00467.00470.003080014567600
2017-08-04483.00486.00480.00483.0097004691200
2017-08-03480.00482.00478.00479.0034001628900
2017-08-02478.00485.00478.00482.0087004192300
2017-08-01482.00484.00475.00477.00147007036000
2017-07-31476.00483.00476.00477.00119005712300
2017-07-28486.00492.00477.00477.002270011019000
2017-07-27488.00491.00484.00485.0094004580500
2017-07-26491.00492.00487.00487.00100004897200
2017-07-25489.00492.00485.00489.0095004641600
2017-07-24484.00490.00484.00486.0052002531800
2017-07-21478.00487.00476.00484.00115005535700
2017-07-20488.00488.00480.00481.002230010786000
2017-07-19494.00497.00487.00488.002900014199100
2017-07-18494.00495.00492.00492.00109005372300
2017-07-14500.00500.00495.00495.002380011835700
2017-07-13510.00519.00502.00502.003290016686300
2017-07-12500.00510.00500.00510.002960014994900
2017-07-11500.00501.00492.00499.002180010852100
2017-07-10510.00510.00503.00503.00158008005300
2017-07-07491.00512.00490.00507.002020010136700
2017-07-06503.00508.00495.00495.003000015019000
2017-07-05506.00516.00501.00503.004760024115400
2017-07-04530.00540.00506.00511.0016010084079600
2017-07-03515.00559.00496.00528.00392600206408800
2017-06-30476.00489.00470.00489.003720017841600
2017-06-29479.00486.00479.00483.002500012090300
2017-06-28488.00488.00475.00479.003740017921400
2017-06-27491.00491.00484.00488.002530012354200
2017-06-26492.00495.00480.00486.003780018377800
2017-06-23503.00503.00486.00492.005740028259800
2017-06-22500.00508.00486.00495.0010620052482400
2017-06-21519.00526.00495.00500.00573800291149100
2017-06-20486.00566.00478.00566.001204200661537500
2017-06-19489.00497.00478.00486.009050044026900
2017-06-16468.00477.00465.00474.006460030408700
2017-06-15450.00466.00450.00461.005220023934800
2017-06-14449.00449.00445.00445.00136006075800
2017-06-13448.00449.00440.00447.00180007994100
2017-06-12455.00455.00445.00446.0080003587000
2017-06-09447.00452.00445.00451.0055002462600
2017-06-08450.00453.00443.00447.00162007245600
2017-06-07448.00450.00448.00450.0028001255800
2017-06-06458.00458.00450.00450.00160007264000
2017-06-05449.00457.00449.00456.002330010560300
2017-06-02446.00446.00441.00441.0070003100400
2017-06-01450.00450.00443.00447.0072003215300
2017-05-31442.00450.00437.00450.0058002574700
2017-05-30441.00441.00437.00441.0057002502900
2017-05-29446.00455.00442.00444.00112004996400
2017-05-26457.00457.00445.00448.00144006492100
2017-05-25437.00463.00437.00453.005210023278400
2017-05-24430.00443.00430.00442.00192008383200
2017-05-23438.00438.00429.00431.0095004103700
2017-05-22433.00440.00433.00436.00142006171900
2017-05-19447.00448.00429.00433.003350014678000
2017-05-18435.00448.00435.00440.00161007108900
2017-05-17444.00448.00439.00439.00106004710300
2017-05-16440.00440.00440.00440.0024001056000
2017-05-15445.00445.00429.00438.00128005594400
2017-05-12441.00442.00439.00440.0049002158900
2017-05-11442.00447.00438.00444.00134005913700
2017-05-10455.00455.00440.00446.00184008207300
2017-05-09449.00450.00439.00443.00125005566900
2017-05-08452.00462.00450.00452.003010013677800
2017-05-02449.00449.00442.00444.00139006181300
2017-05-01448.00457.00439.00448.004220018903900
2017-04-28440.00440.00431.00432.00123005337400
2017-04-27435.00439.00432.00439.0084003649100
2017-04-26429.00431.00428.00429.0026001116300
2017-04-25426.00431.00423.00429.0083003544800
2017-04-24429.00435.00425.00426.00205008774900
2017-04-21429.00437.00428.00428.00106004557200
2017-04-20425.00440.00422.00429.003530015179700
2017-04-19418.00425.00417.00420.0064002690400
2017-04-18415.00422.00415.00421.00190007935600
2017-04-17426.00426.00407.00412.00109004542800
2017-04-14421.00430.00420.00420.00179007582700
2017-04-13437.00445.00402.00426.006980030264800
2017-04-12444.00493.00444.00453.00293700138459100
2017-04-11443.00455.00441.00442.0065002884100
2017-04-10439.00459.00432.00449.00141006314700
2017-04-07425.00453.00425.00439.00130005657600
2017-04-06445.00445.00420.00425.002380010174400
2017-04-05453.00453.00444.00445.00108004828400
2017-04-04462.00470.00436.00454.00177008070200
2017-04-03460.00466.00460.00462.0068003137900
2017-03-31463.00463.00460.00460.0023001059600
2017-03-30463.00464.00460.00462.0093004295000
2017-03-29464.00464.00460.00463.0095004381800
2017-03-28464.00470.00464.00464.0084003907500
2017-03-27474.00474.00464.00464.0054002524200
2017-03-24463.00474.00462.00470.00135006289500
2017-03-23466.00467.00460.00465.0080003713600
2017-03-22472.00472.00464.00466.00133006217700
2017-03-21473.00477.00470.00472.00125005927800
2017-03-17467.00470.00466.00467.0094004395900
2017-03-16469.00469.00465.00466.00166007736700
2017-03-15472.00475.00464.00466.00175008183200
2017-03-14466.00475.00465.00473.00161007591600
2017-03-13481.00481.00469.00469.002370011236300
2017-03-10482.00488.00478.00482.00103004969400
2017-03-09485.00487.00478.00482.0056002698100
2017-03-08476.00493.00476.00488.002580012558700
2017-03-07484.00484.00474.00476.00100004778800
2017-03-06501.00502.00482.00484.005370026533700
2017-03-03480.00494.00478.00491.006910033499700
2017-03-02471.00474.00470.00474.00114005377400
2017-03-01465.00470.00458.00470.00194009037300
2017-02-28466.00468.00455.00460.00159007344200
2017-02-27471.00471.00462.00464.00116005403700
2017-02-24470.00470.00465.00466.0048002243600
2017-02-23464.00473.00460.00470.0082003832300
2017-02-22467.00467.00463.00464.0097004505900
2017-02-21470.00470.00465.00468.0042001960700
2017-02-20470.00471.00467.00468.0062002908900
2017-02-17471.00471.00465.00470.0072003367400
2017-02-16468.00471.00465.00471.0060002814800
2017-02-15463.00471.00462.00470.00105004893100
2017-02-14470.00470.00461.00467.00114005312800
2017-02-13466.00470.00464.00467.0056002618300
2017-02-10468.00468.00463.00467.00155007206700
2017-02-09470.00473.00465.00468.00126005900700
2017-02-08462.00467.00456.00467.002500011578900
2017-02-07457.00461.00454.00457.003880017744000
2017-02-06468.00471.00450.00464.002310010650800
2017-02-03474.00475.00467.00467.00173008134100
2017-02-02475.00484.00472.00473.003710017630300
2017-02-01476.00477.00470.00471.002930013859900
2017-01-31475.00484.00474.00475.002770013263600
2017-01-30493.00493.00471.00475.002910014006700
2017-01-27477.00493.00474.00493.005420026149000
2017-01-26476.00478.00466.00477.004270020147800
2017-01-25476.00479.00468.00475.002870013572800
2017-01-24468.00522.00467.00472.00236000114263100
2017-01-23460.00465.00455.00464.00172007942800
2017-01-20461.00464.00450.00461.002510011486700
2017-01-19474.00474.00460.00461.00190008807000
2017-01-18466.00476.00454.00471.003840017858500
2017-01-17475.00477.00454.00469.006800031687200
2017-01-16505.00533.00468.00468.00469800238014900
2017-01-13466.00467.00462.00465.00120005574400
2017-01-12464.00475.00462.00467.002740012815800
2017-01-11461.00469.00459.00464.002210010239000
2017-01-10457.00463.00457.00459.00182008358100
2017-01-06467.00467.00455.00457.002270010464100
2017-01-05451.00463.00449.00463.00139006344200
2017-01-04443.00456.00443.00448.00184008263800
2016-12-30453.00453.00438.00442.00162007174500
2016-12-29453.00454.00442.00445.00214009580400
2016-12-28457.00463.00451.00455.003420015572400
2016-12-27484.00487.00450.00457.0010820049882400
2016-12-26483.00493.00483.00485.005970029053000
2016-12-22473.00513.00472.00480.00378200186292500
2016-12-21477.00486.00465.00465.005960028408100
2016-12-20469.00496.00469.00473.0015320073456000
2016-12-19459.00477.00458.00468.006680031197300
2016-12-16455.00461.00445.00455.00202009138100
2016-12-15456.00459.00451.00459.00187008511300
2016-12-14464.00464.00442.00455.002650011985100
2016-12-13468.00468.00455.00459.0097004456400
2016-12-12479.00479.00458.00464.00204009604400
2016-12-09464.00464.00450.00455.00206009402200
2016-12-08465.00465.00456.00456.002240010313500

   ※ 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