[4659 JQスタンダード] エイジス 日足 時系列データ

[4659 JQスタンダード] エイジス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182759.002774.002717.002769.001280035238700
2017-12-152752.002774.002714.002769.001200033066000
2017-12-142754.002760.002739.002752.0034009358300
2017-12-132775.002780.002754.002754.00700019401700
2017-12-122752.002770.002751.002770.00370010215200
2017-12-112755.002774.002745.002769.00740020420700
2017-12-082750.002768.002750.002760.001180032492800
2017-12-072729.002750.002687.002743.001130030714000
2017-12-062709.002755.002701.002729.00790021531700
2017-12-052741.002775.002702.002735.00750020512300
2017-12-042706.002761.002706.002741.00970026541700
2017-12-012716.002750.002705.002706.00620016912500
2017-11-302758.002773.002677.002733.00520014234800
2017-11-292780.002780.002725.002770.00770021257700
2017-11-282787.002787.002756.002782.00890024669000
2017-11-272761.002798.002739.002763.00710019684200
2017-11-242695.002750.002679.002733.001500040758100
2017-11-222695.002695.002671.002690.00890023934900
2017-11-212690.002699.002655.002690.001260033882200
2017-11-202610.002751.002602.002699.0040700108776200
2017-11-172580.002614.002543.002614.001270032792800
2017-11-162528.002579.002528.002552.001020026042200
2017-11-152542.002545.002470.002528.00850021371600
2017-11-142570.002570.002530.002542.0014003569700
2017-11-132571.002571.002530.002559.0031007887100
2017-11-102588.002588.002539.002581.0027006928300
2017-11-092576.002589.002530.002588.00580014942300
2017-11-082595.002595.002550.002576.00860022066700
2017-11-072552.002598.002550.002596.001620041668700
2017-11-062528.002548.002515.002548.00930023606500
2017-11-022460.002512.002460.002511.00860021367300
2017-11-012451.002459.002420.002442.002960072319400
2017-10-312440.002440.002407.002440.00480011668700
2017-10-302450.002450.002430.002440.0031007569200
2017-10-272446.002455.002429.002455.0034008301500
2017-10-262426.002452.002399.002451.001050025478400
2017-10-252440.002443.002400.002443.001380033519400
2017-10-242454.002460.002425.002434.00530012917900
2017-10-232440.002445.002419.002440.001050025536900
2017-10-202437.002440.002424.002432.00450010951400
2017-10-192358.002449.002356.002435.001380033065500
2017-10-182365.002389.002361.002366.00570013519900
2017-10-172413.002422.002380.002390.00840020150000
2017-10-162470.002476.002413.002420.001050025652300
2017-10-132490.002493.002432.002470.00460011327900
2017-10-122452.002497.002452.002493.00660016367800
2017-10-112551.002551.002426.002494.001640040986300
2017-10-102535.002553.002525.002553.00620015706800
2017-10-062570.002570.002515.002553.00440011175800
2017-10-052547.002575.002519.002568.001690042991100
2017-10-042610.002610.002533.002569.002070053445900
2017-10-032613.002613.002585.002597.001070027794300
2017-10-022580.002618.002580.002613.001020026504300
2017-09-292591.002608.002581.002587.00500012967600
2017-09-282577.002610.002575.002610.001710044367400
2017-09-272535.002589.002535.002586.001440036913000
2017-09-262540.002560.002529.002550.001520038771600
2017-09-252534.002545.002529.002545.001050026622700
2017-09-222539.002548.002521.002528.002000050751300
2017-09-212448.002514.002446.002501.002680066616900
2017-09-202400.002421.002398.002421.00660015881200
2017-09-192379.002405.002379.002392.00880021051700
2017-09-152358.002382.002358.002379.00450010666200
2017-09-142378.002390.002349.002378.001690040017100
2017-09-132372.002379.002361.002379.00590013988100
2017-09-122380.002382.002362.002377.001390033007500
2017-09-112380.002408.002379.002390.0041009798800
2017-09-082383.002405.002382.002383.001270030354900
2017-09-072385.002388.002382.002384.0032007627700
2017-09-062366.002400.002343.002385.00590013995300
2017-09-052382.002385.002357.002364.001040024706600
2017-09-042414.002414.002248.002391.001090025761600
2017-09-012449.002449.002414.002421.00530012873900
2017-08-312452.002453.002412.002419.00510012357900
2017-08-302461.002462.002436.002439.001030025292900
2017-08-292469.002474.002459.002464.00860021231400
2017-08-282466.002499.002463.002470.001610039765800
2017-08-252399.002450.002385.002449.001690040785500
2017-08-242357.002385.002357.002385.001880044486800
2017-08-232319.002377.002319.002365.002370055687600
2017-08-222295.002314.002295.002303.00680015688400
2017-08-212286.002294.002284.002293.00450010295800
2017-08-182277.002298.002267.002284.00510011617800
2017-08-172273.002292.002260.002283.001520034515500
2017-08-162279.002298.002278.002289.001310029965300
2017-08-152271.002319.002271.002288.002270051873800
2017-08-142293.002303.002220.002299.002150049111600
2017-08-102262.002304.002260.002300.001340030707800
2017-08-092305.002317.002280.002285.001110025462000
2017-08-082323.002325.002310.002320.001660038515400
2017-08-072302.002320.002302.002315.001560036070100
2017-08-042281.002323.002281.002302.002120048779200
2017-08-032272.002308.002272.002301.001580036154200
2017-08-022300.002323.002291.002319.002660061353100
2017-08-012199.002324.002160.002309.0066400149071000
2017-07-312240.002248.002223.002233.001730038672800
2017-07-282262.002262.002245.002246.001150025890000
2017-07-272281.002299.002260.002274.001130025721600
2017-07-262318.002318.002286.002299.001450033379000
2017-07-252315.002350.002296.002316.002840065740200
2017-07-242240.002319.002230.002319.0053100120583900
2017-07-212224.002243.002223.002229.0039008697700
2017-07-202228.002245.002212.002245.001450032308600
2017-07-192257.002257.002220.002230.00770017240800
2017-07-182260.002260.002212.002249.001780039934500
2017-07-142242.002274.002238.002254.001210027253900
2017-07-132292.002295.002234.002241.002260051230500
2017-07-122256.002295.002246.002286.002770063080100
2017-07-112203.002260.002200.002246.003250072397500
2017-07-102158.002190.002151.002189.001720037284300
2017-07-072139.002151.002121.002151.001560033325300
2017-07-062140.002140.002130.002139.00780016635300
2017-07-052150.002150.002134.002141.00550011778100
2017-07-042144.002150.002132.002150.001190025473200
2017-07-032125.002149.002125.002142.00800017111700
2017-06-302120.002135.002108.002133.001570033328100
2017-06-292125.002141.002102.002135.001110023508500
2017-06-282156.002157.002120.002125.002130045483500
2017-06-272180.002180.002156.002156.001150024891400
2017-06-262175.002194.002155.002188.001380030006800
2017-06-232210.002220.002156.002166.001520033090500
2017-06-222230.002240.002188.002200.001070023649100
2017-06-212230.002243.002230.002240.001000022348300
2017-06-202200.002240.002197.002228.001770039161500
2017-06-192182.002193.002162.002192.001710037302900
2017-06-162151.002175.002151.002172.00900019503700
2017-06-152178.002178.002155.002156.001030022321300
2017-06-142148.002191.002148.002178.003430074643500
2017-06-132147.002148.002123.002144.0030006423000
2017-06-122140.002149.002120.002148.001430030503400
2017-06-092163.002167.002142.002142.001170025205400
2017-06-082168.002169.002159.002163.00990021406000
2017-06-072175.002182.002160.002160.00950020567600
2017-06-062200.002207.002175.002197.001720037670100
2017-06-052200.002211.002198.002209.001560034327700
2017-06-022223.002223.002200.002200.001250027562400
2017-06-012183.002209.002176.002197.001630035721400
2017-05-312195.002197.002150.002171.002440052775400
2017-05-302228.002228.002193.002199.001310028932500
2017-05-292263.002266.002225.002234.001240027788800
2017-05-262229.002248.002218.002223.001180026251200
2017-05-252232.002248.002217.002222.001130025160400
2017-05-242218.002260.002218.002231.001220027242100
2017-05-232202.002222.002202.002218.001040023017000
2017-05-222175.002206.002172.002198.002080045409000
2017-05-192173.002193.002151.002153.00690014918700
2017-05-182152.002172.002130.002164.001560033578900
2017-05-172229.002230.002194.002194.002680059248000
2017-05-162235.002248.002220.002235.002730060977300
2017-05-152226.002250.002216.002243.002710060397200
2017-05-122248.002248.002212.002240.003820085192600
2017-05-112274.002300.002184.002227.0068500153432900
2017-05-102316.002390.002315.002388.002180051125700
2017-05-092338.002388.002302.002312.003540082508700
2017-05-082405.002405.002350.002388.003200076371100
2017-05-022342.002342.002275.002281.0043700100941100
2017-05-012148.002260.002131.002254.002340051609300
2017-04-282111.002142.002109.002126.002190046481300
2017-04-272102.002124.002091.002098.002340049271500
2017-04-262055.002099.002046.002099.001670034611500
2017-04-252066.002075.002048.002052.001390028629600
2017-04-242100.002111.002061.002064.001260026240100
2017-04-212070.002132.002060.002083.004030084656200
2017-04-202070.002071.002030.002049.001660034063800
2017-04-192110.002110.002014.002020.003780077668600
2017-04-182149.002151.002086.002088.002520053387100
2017-04-172012.002085.002012.002061.002690054938300
2017-04-142150.002167.002085.002085.002460052104700
2017-04-132150.002196.002131.002171.003030065393600
2017-04-122367.002367.002128.002220.0049500110016800
2017-04-112405.002412.002377.002381.001440034453600
2017-04-102401.002442.002401.002415.00940022730500
2017-04-072360.002415.002360.002385.001510036149600
2017-04-062450.002450.002330.002339.003060072696300
2017-04-052470.002500.002450.002450.00930022917200
2017-04-042550.002550.002448.002465.001440035906400
2017-04-032580.002585.002529.002529.001310033398200
2017-03-312558.002570.002555.002567.00610015634500
2017-03-302555.002565.002530.002551.00730018612500
2017-03-292425.002643.002425.002557.001460037038600
2017-03-285180.005180.005120.005130.00730037505000
2017-03-275260.005260.005120.005130.00990051303000
2017-03-245150.005180.005100.005130.00460023619000
2017-03-235170.005200.005140.005150.00470024263000
2017-03-225210.005220.005100.005150.00780040110000
2017-03-215000.005230.005000.005230.001440073928000
2017-03-174940.005060.004940.004990.00880044042500
2017-03-164970.004970.004915.004945.001000049417000
2017-03-155050.005080.004960.004970.001310065687000
2017-03-145120.005160.005050.005050.001540078431000
2017-03-135300.005360.005130.005130.0027000142001000
2017-03-105530.005580.005500.005500.00610033793000
2017-03-095520.005550.005520.005550.00320017731000
2017-03-085500.005520.005480.005520.00340018699000
2017-03-075470.005530.005470.005500.00440024190000
2017-03-065450.005520.005440.005520.00450024621000
2017-03-035430.005500.005410.005440.00740040363000
2017-03-025440.005500.005440.005500.00490026828000
2017-03-015430.005480.005410.005440.00490026676000
2017-02-285500.005520.005450.005450.00630034551000
2017-02-275600.005600.005420.005540.001500082585000
2017-02-245680.005690.005520.005550.0033200186097000
2017-02-235220.005300.005190.005240.00540028271000
2017-02-225260.005280.005190.005190.00550028746000
2017-02-215240.005280.005240.005260.00560029519000
2017-02-205180.005210.005160.005210.00220011416000
2017-02-175050.005140.005050.005140.00470023922000
2017-02-165040.005130.005040.005060.00560028433000
2017-02-155160.005190.005030.005030.001780091004000
2017-02-145180.005210.005150.005180.001020052826000
2017-02-135280.005280.005150.005180.001340069735000
2017-02-105260.005290.005230.005250.00630033124000
2017-02-095150.005220.005150.005160.00310016002000
2017-02-085170.005190.005110.005150.00770039683000
2017-02-075240.005280.005100.005110.00950049266000
2017-02-065230.005310.005220.005240.00640033529000
2017-02-035300.005340.005230.005230.001670088301000
2017-02-025340.005400.005310.005320.001140061066000
2017-02-015450.005560.005320.005370.0019700106138000
2017-01-315660.005800.005480.005480.001520085664000
2017-01-305660.005700.005630.005630.00590033381000
2017-01-275660.005690.005600.005630.00740041776000
2017-01-265690.005800.005670.005700.00810046363000
2017-01-255790.005830.005690.005690.00520029823000
2017-01-245680.005800.005680.005790.00380021838000
2017-01-235740.005770.005700.005770.00180010329000
2017-01-205650.005850.005650.005750.00250014324000
2017-01-195590.005690.005590.005650.00270015253000
2017-01-185640.005710.005640.005650.0014007928000
2017-01-175680.005770.005680.005700.00440025090000
2017-01-165840.005900.005730.005860.00660038477000
2017-01-135600.005760.005600.005760.00720041031000
2017-01-125600.005700.005500.005610.00910050913000
2017-01-115740.005800.005610.005610.00950054294000
2017-01-105550.005790.005500.005790.001270072030000
2017-01-065480.005560.005390.005550.00920050258000
2017-01-055510.005520.005450.005480.00440024144000
2017-01-045440.005590.005440.005510.00600033145000
2016-12-305470.005590.005410.005480.00340018723000
2016-12-295470.005480.005380.005470.00280015259000
2016-12-285410.005470.005380.005460.00520028196000
2016-12-275380.005420.005320.005410.00530028456000
2016-12-265480.005480.005380.005380.00910049414000
2016-12-225460.005530.005440.005480.00260014247000
2016-12-215580.005580.005450.005540.00450024853000
2016-12-205440.005510.005430.005510.00280015295000
2016-12-195370.005420.005320.005360.00310016611000
2016-12-165400.005430.005350.005360.00370019933000
2016-12-155590.005590.005420.005430.00260014255000
2016-12-145600.005610.005420.005510.00230012709000

   ※ 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