[4690 JQスタンダード] 日本パレットプール 日足 時系列データ

[4690 JQスタンダード] 日本パレットプール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-0900
2017-11-0800
2017-11-07237.00237.00235.00235.004000942000
2017-11-0600
2017-11-02231.00231.00231.00231.0060001386000
2017-11-01230.00230.00230.00230.0050001150000
2017-10-31229.00229.00229.00229.003000687000
2017-10-30229.00229.00229.00229.001000229000
2017-10-27229.00229.00229.00229.002000458000
2017-10-2600
2017-10-2500
2017-10-24229.00229.00229.00229.004000916000
2017-10-23228.00228.00228.00228.001000228000
2017-10-2000
2017-10-19225.00228.00225.00228.003000681000
2017-10-18226.00226.00225.00225.004000901000
2017-10-1700
2017-10-1600
2017-10-13228.00228.00228.00228.001000228000
2017-10-12226.00228.00226.00228.0050001132000
2017-10-11226.00226.00226.00226.001000226000
2017-10-10224.00224.00224.00224.001000224000
2017-10-0600
2017-10-0500
2017-10-04225.00225.00225.00225.002000450000
2017-10-03225.00225.00225.00225.0050001125000
2017-10-02225.00225.00225.00225.00100002250000
2017-09-29225.00225.00225.00225.001000225000
2017-09-28225.00225.00225.00225.004000900000
2017-09-27225.00225.00225.00225.0050001125000
2017-09-26227.00227.00227.00227.002000454000
2017-09-25227.00227.00227.00227.002000454000
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-15225.00225.00225.00225.002000450000
2017-09-1400
2017-09-13225.00225.00225.00225.001000225000
2017-09-1200
2017-09-11225.00225.00224.00224.002000449000
2017-09-0800
2017-09-07225.00225.00224.00224.002000449000
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-30227.00227.00225.00225.0060001352000
2017-08-2900
2017-08-28229.00229.00225.00225.0070001591000
2017-08-25228.00228.00228.00228.001000228000
2017-08-24228.00228.00228.00228.001000228000
2017-08-2300
2017-08-22228.00229.00228.00229.0050001141000
2017-08-2100
2017-08-1800
2017-08-17225.00225.00225.00225.001000225000
2017-08-16225.00225.00225.00225.001000225000
2017-08-1500
2017-08-14225.00227.00225.00227.0070001577000
2017-08-1000
2017-08-09225.00225.00225.00225.002000450000
2017-08-08226.00226.00226.00226.001000226000
2017-08-0700
2017-08-0400
2017-08-03226.00229.00226.00226.003000681000
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-28229.00229.00229.00229.001000229000
2017-07-2700
2017-07-26229.00229.00229.00229.001000229000
2017-07-2500
2017-07-24228.00228.00228.00228.00110002508000
2017-07-21227.00227.00227.00227.001000227000
2017-07-2000
2017-07-19227.00227.00227.00227.001000227000
2017-07-18228.00228.00228.00228.001000228000
2017-07-14225.00225.00225.00225.002000450000
2017-07-1300
2017-07-1200
2017-07-11225.00228.00225.00228.003000681000
2017-07-10228.00228.00228.00228.003000684000
2017-07-07227.00227.00227.00227.001000227000
2017-07-06223.00227.00222.00224.00290006487000
2017-07-05227.00230.00227.00230.004000913000
2017-07-04229.00229.00227.00229.00400009156000
2017-07-03237.00237.00237.00237.003000711000
2017-06-3000
2017-06-29233.00233.00233.00233.001000233000
2017-06-28236.00236.00230.00230.003000697000
2017-06-27235.00236.00235.00236.0060001413000
2017-06-26233.00233.00227.00227.004000914000
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-20230.00230.00230.00230.001000230000
2017-06-19230.00230.00230.00230.001000230000
2017-06-16231.00231.00231.00231.003000693000
2017-06-15239.00240.00239.00240.00110002638000
2017-06-14239.00239.00239.00239.001000239000
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-07231.00231.00231.00231.001000231000
2017-06-0600
2017-06-05231.00231.00227.00227.00140003206000
2017-06-0200
2017-06-01227.00227.00227.00227.002000454000
2017-05-3100
2017-05-3000
2017-05-29233.00233.00233.00233.001000233000
2017-05-26233.00233.00233.00233.002000466000
2017-05-2500
2017-05-24227.00227.00227.00227.001000227000
2017-05-23234.00234.00234.00234.003000702000
2017-05-22227.00227.00227.00227.004000908000
2017-05-1900
2017-05-18230.00230.00230.00230.001000230000
2017-05-1700
2017-05-16228.00230.00228.00230.003000688000
2017-05-15231.00231.00231.00231.001000231000
2017-05-12231.00231.00231.00231.002000462000
2017-05-11231.00231.00231.00231.003000693000
2017-05-1000
2017-05-09235.00235.00230.00230.0090002095000
2017-05-08233.00233.00233.00233.0050001165000
2017-05-0200
2017-05-0100
2017-04-28234.00234.00234.00234.001000234000
2017-04-27234.00234.00234.00234.001000234000
2017-04-26233.00233.00233.00233.001000233000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-13232.00232.00232.00232.001000232000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06233.00233.00233.00233.001000233000
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29228.00232.00228.00232.002000460000
2017-03-28241.00243.00241.00243.003000725000
2017-03-27241.00241.00241.00241.001000241000
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-17236.00236.00236.00236.002000472000
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-28243.00243.00243.00243.001000243000
2017-02-27241.00241.00241.00241.002000482000
2017-02-24235.00235.00235.00235.001000235000
2017-02-2300
2017-02-22235.00235.00235.00235.001000235000
2017-02-21235.00235.00233.00233.002000468000
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15232.00232.00232.00232.001000232000
2017-02-14233.00233.00233.00233.001000233000
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-08238.00238.00238.00238.001000238000
2017-02-0700
2017-02-06233.00233.00233.00233.002000466000
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-30229.00229.00229.00229.001000229000
2017-01-27229.00229.00229.00229.001000229000
2017-01-2600
2017-01-25226.00226.00226.00226.002000452000
2017-01-2400
2017-01-23230.00230.00230.00230.001000230000
2017-01-2000
2017-01-1900
2017-01-18230.00230.00230.00230.001000230000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-05231.00231.00231.00231.002000462000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-28233.00233.00231.00231.002000464000
2016-12-27233.00233.00233.00233.001000233000
2016-12-26232.00232.00231.00231.002000463000
2016-12-2200
2016-12-21230.00230.00230.00230.003000690000
2016-12-20229.00229.00229.00229.001000229000
2016-12-19229.00229.00229.00229.001000229000
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-08228.00231.00228.00231.003000687000
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-28233.00233.00233.00233.002000466000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-16231.00231.00231.00231.004000924000
2016-11-1500

   ※ 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