[4764 JQグロース] SAMURAI&J PARTNERS 日足 時系列データ

[4764 JQグロース] SAMURAI&J PARTNERS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-214450.004780.004450.004600.0035300164297500
2017-11-204355.004565.004255.004505.0035400157504000
2017-11-174420.004650.004310.004310.0038200171000500
2017-11-164310.004690.004050.004325.0058400260018500
2017-11-154815.004815.004250.004250.00109600495931000
2017-11-144170.004880.003980.004880.0089700411470000
2017-11-134330.004370.004165.004180.0041700177826500
2017-11-104150.004380.004005.004305.0071700305044500
2017-11-093965.004345.003965.004080.0056000232726500
2017-11-083980.004115.003910.003980.0038000152168000
2017-11-074110.004280.003735.004190.00122800491966500
2017-11-064330.004490.004105.004110.00168800712923000
2017-11-024185.004690.003930.004575.002705001199447500
2017-11-014850.004850.004030.004060.004397002020695500
2017-10-313450.004150.003365.004150.002676001042782000
2017-10-303055.003450.003055.003450.00201000675309000
2017-10-272714.002950.002714.002950.0048800137504500
2017-10-262670.002822.002527.002800.0081000215588500
2017-10-252997.002997.002561.002654.00176400496757300
2017-10-243065.003065.002989.002998.0073000220178300
2017-10-233015.003085.002868.003000.00126200377740000
2017-10-203200.003200.002946.003010.0097100296176200
2017-10-193170.003215.003035.003180.00109900344228000
2017-10-183400.003400.002895.003240.004015001274669600
2017-10-173245.003285.003030.003285.003936001266190500
2017-10-162493.002880.002432.002785.008542002325423900
2017-10-132059.002380.002008.002380.006847001541498100
2017-10-122051.002098.001941.001980.00236700475973800
2017-10-111924.002137.001782.002100.00485900956150600
2017-10-101795.002007.001707.002005.008281001547737900
2017-10-061489.001759.001460.001696.006023001000583900
2017-10-051491.001520.001341.001459.00243500346644000
2017-10-041527.001852.001511.001531.0013482002278028800
2017-10-031527.001527.001527.001527.001380021072600
2017-10-021211.001229.001189.001227.002020024407500
2017-09-291205.001205.001183.001200.0040004770900
2017-09-281200.001206.001200.001205.0018002165800
2017-09-271199.001203.001189.001200.0030003595700
2017-09-261212.001212.001177.001194.0027003214000
2017-09-251199.001211.001188.001203.001200014392100
2017-09-221200.001200.001172.001172.0061007208000
2017-09-211212.001215.001203.001214.0044005326700
2017-09-201216.001219.001191.001219.0041004942000
2017-09-191198.001221.001152.001217.00900010792400
2017-09-151172.001197.001161.001180.0058006812500
2017-09-141186.001201.001182.001182.0011001308800
2017-09-131180.001199.001164.001186.001710020246700
2017-09-121193.001216.001186.001210.001390016590500
2017-09-111204.001204.001185.001204.0078009327400
2017-09-081200.001250.001181.001197.001330016081400
2017-09-071201.001236.001195.001212.001570019087500
2017-09-061110.001207.001058.001187.002340026435800
2017-09-051235.001235.001108.001140.003170036886100
2017-09-041289.001289.001180.001230.003800047203400
2017-09-011291.001304.001271.001289.00970012524900
2017-08-311307.001307.001270.001292.001090014050700
2017-08-301338.001338.001293.001307.00920012087000
2017-08-291328.001329.001291.001319.001490019638400
2017-08-281276.001324.001276.001315.001370017786300
2017-08-251318.001331.001306.001306.00760010025800
2017-08-241335.001350.001314.001348.001230016488700
2017-08-231300.001345.001298.001345.002720036076800
2017-08-221270.001300.001270.001300.0041005271600
2017-08-211276.001300.001251.001300.001800023034600
2017-08-181269.001319.001260.001303.002240028809600
2017-08-171300.001355.001279.001329.006590087204100
2017-08-161201.001308.001201.001308.005290066124900
2017-08-151200.001210.001190.001209.001180014191400
2017-08-141221.001221.001200.001210.0076009217700
2017-08-101179.001192.001173.001192.0078009238300
2017-08-091229.001229.001172.001174.00880010517300
2017-08-081216.001224.001193.001203.00950011483700
2017-08-071201.001233.001201.001220.001040012718000
2017-08-041181.001214.001148.001198.00890010479300
2017-08-031167.001167.001135.001157.0063007232500
2017-08-021123.001178.001111.001137.00940010682700
2017-08-011182.001185.001107.001130.002410027307600
2017-07-311220.001224.001183.001183.001000012080000
2017-07-281255.001262.001222.001222.001040012883100
2017-07-271282.001282.001248.001255.0056007073800
2017-07-261297.001297.001271.001271.001080013814500
2017-07-251280.001295.001263.001270.00920011739100
2017-07-241274.001298.001261.001283.00920011802500
2017-07-211349.001353.001285.001290.003380044513900
2017-07-201283.001369.001280.001346.004750062515600
2017-07-191231.001266.001230.001260.00910011345600
2017-07-181253.001253.001222.001239.001650020506300
2017-07-141247.001254.001228.001250.001580019612500
2017-07-131269.001269.001228.001228.001850023056100
2017-07-121234.001269.001234.001262.001720021563800
2017-07-111230.001239.001212.001239.00880010808300
2017-07-101249.001250.001233.001246.0064007967200
2017-07-071228.001245.001220.001237.0049006004800
2017-07-061230.001232.001215.001229.0056006840800
2017-07-051255.001265.001213.001213.001080013278700
2017-07-041296.001296.001221.001253.001390017354600
2017-07-031254.001300.001254.001289.001960025050100
2017-06-301232.001272.001228.001272.001420017846800
2017-06-291225.001242.001212.001232.001100013459300
2017-06-281267.001267.001229.001230.0063007829700
2017-06-271223.001280.001211.001267.001840022765800
2017-06-261224.001245.001178.001205.002690032446200
2017-06-231270.001270.001241.001254.00870010911000
2017-06-221273.001280.001250.001273.001070013592100
2017-06-211270.001287.001268.001271.001160014784500
2017-06-201243.001262.001242.001262.0037004632200
2017-06-191230.001245.001205.001240.0070008569300
2017-06-161253.001253.001220.001230.001020012516900
2017-06-151280.001280.001218.001223.001480018412600
2017-06-141338.001338.001281.001282.003910051508900
2017-06-131272.001287.001266.001278.001520019418700
2017-06-121300.001300.001269.001272.002120027177100
2017-06-091320.001345.001290.001321.002810037158500
2017-06-081280.001320.001280.001310.001660021662400
2017-06-071266.001292.001266.001284.0059007559000
2017-06-061298.001298.001259.001269.001540019583000
2017-06-051300.001320.001260.001270.002330029900700
2017-06-021335.001350.001300.001304.001800023688500
2017-06-011345.001357.001321.001339.001820024427400
2017-05-311380.001380.001300.001345.003580047718700
2017-05-301365.001368.001326.001350.003420045981300
2017-05-291395.001414.001362.001365.004490062224300
2017-05-261385.001439.001351.001395.0099900140169900
2017-05-251280.001380.001267.001380.006300083222600
2017-05-241211.001286.001211.001286.007230090440600
2017-05-231200.001207.001195.001203.001300015619300
2017-05-221206.001209.001181.001198.001150013774100
2017-05-191193.001207.001190.001199.0048005750200
2017-05-181190.001214.001166.001200.0062007396100
2017-05-171190.001199.001184.001190.0036004288400
2017-05-161199.001213.001176.001178.001070012722000
2017-05-151177.001211.001168.001199.0055006494800
2017-05-121218.001218.001174.001176.001050012488900
2017-05-111221.001222.001204.001222.0063007649700
2017-05-101242.001242.001210.001229.0065007961400
2017-05-091199.001237.001175.001226.001700020751200
2017-05-081161.001193.001161.001178.0078009133800
2017-05-021160.001188.001160.001188.0082009586900
2017-05-011243.001245.001163.001184.001860022489700
2017-04-281252.001279.001252.001273.002160027347200
2017-04-271252.001298.001252.001265.001840023330400
2017-04-261240.001310.001240.001264.005490069832600
2017-04-251166.001260.001166.001255.002570031496100
2017-04-241172.001199.001151.001161.001760020664500
2017-04-211155.001240.001155.001199.002640031391000
2017-04-201152.001153.001132.001153.0079009050300
2017-04-191124.001151.001124.001147.001410016099100
2017-04-181094.001143.001094.001124.001360015140600
2017-04-171066.001095.001048.001094.0051005456400
2017-04-141060.001066.001042.001065.0067007086600
2017-04-131024.001065.001024.001060.0095009935000
2017-04-121111.001113.001030.001049.003000031944600
2017-04-111132.001138.001111.001124.001590017879400
2017-04-101161.001167.001114.001153.0087009913700
2017-04-071169.001169.001156.001159.0068007892000
2017-04-061161.001171.001156.001156.00980011365500
2017-04-051147.001161.001147.001156.0085009796300
2017-04-041171.001187.001151.001160.002250026232700
2017-04-031160.001190.001160.001188.002250026489300
2017-03-311140.001168.001140.001159.002280026216900
2017-03-301255.001255.001137.001160.006790080604900
2017-03-291099.001148.001090.001112.002810031600000
2017-03-281097.001112.001070.001073.002340025321200
2017-03-271140.001143.001111.001111.001170013224200
2017-03-241141.001155.001140.001140.002090023903500
2017-03-231161.001161.001130.001140.001900021770400
2017-03-221191.001191.001126.001139.003340038538900
2017-03-211230.001231.001190.001195.003170038220200
2017-03-171241.001300.001234.001235.002060025701700
2017-03-161260.001280.001241.001256.001600020169700
2017-03-151268.001300.001235.001241.003600045470600
2017-03-141330.001330.001263.001292.005190067233900
2017-03-131543.001549.001307.001307.00112200154244300
2017-03-101549.001549.001435.001520.003160047497700
2017-03-091503.001611.001480.001523.0076300117941400
2017-03-081720.001730.001480.001505.0086700142530400
2017-03-071715.001757.001653.001731.0066600114428700
2017-03-061650.001890.001604.001769.00338800594590700
2017-03-031541.001610.001541.001600.005490086849500
2017-03-021563.001580.001509.001564.005570086479900
2017-03-011495.001514.001460.001493.004550067622400
2017-02-281471.001640.001471.001535.00161600255644700
2017-02-271585.001585.001441.001458.0084600128914000
2017-02-241342.001590.001342.001590.00165300247115000
2017-02-231300.001347.001282.001340.006970092268400
2017-02-221195.001280.001194.001265.003150039507400
2017-02-211150.001165.001150.001165.0024002765800
2017-02-201140.001150.001139.001145.0032003650600
2017-02-171150.001164.001150.001160.0018002080400
2017-02-161162.001176.001162.001163.0045005261100
2017-02-151152.001165.001136.001159.0078008957500
2017-02-141153.001170.001153.001162.0044005116400
2017-02-131169.001169.001155.001169.0047005456000
2017-02-101168.001169.001129.001155.00910010538600
2017-02-091147.001190.001147.001168.00980011540800
2017-02-081126.001147.001125.001147.0013001473400
2017-02-071153.001153.001121.001125.0031003514700
2017-02-061120.001178.001119.001138.0016001821300
2017-02-031130.001130.001104.001108.0078008698500
2017-02-021170.001170.001151.001151.0024002771300
2017-02-011210.001211.001150.001170.001500017675100
2017-01-311234.001236.001210.001214.0036004387100
2017-01-301228.001250.001183.001243.0075009094600
2017-01-271212.001212.001150.001198.001220014509800
2017-01-261227.001288.001213.001240.003320041227500
2017-01-251148.001405.001080.001257.00197400243990300
2017-01-241030.001179.001030.001132.004430048998500
2017-01-231028.001030.001012.001026.0052005324600
2017-01-201000.001043.001000.001010.001870018864000
2017-01-191099.001101.001018.001018.002010021039600
2017-01-181107.001107.001048.001062.001950020818100
2017-01-171177.001177.001051.001106.002050022698800
2017-01-161209.001211.001168.001188.001360016229700
2017-01-131231.001241.001215.001223.0060007351700
2017-01-121270.001270.001229.001233.0073009059300
2017-01-111231.001257.001229.001250.0077009578200
2017-01-101215.001255.001187.001236.004200051399600
2017-01-061261.001310.001212.001305.003220040622000
2017-01-051270.001286.001241.001260.001950024549600
2017-01-041176.001287.001176.001287.003730046592000
2016-12-301185.001228.001152.001180.002680032045200
2016-12-291293.001293.001142.001203.0088500107064500
2016-12-281399.001438.001284.001300.0077600105343000
2016-12-271450.001450.001350.001429.0077200109367600
2016-12-261600.001610.001410.001527.00333800505852200
2016-12-221400.001400.001252.001400.00588900791949600
2016-12-211039.001100.001021.001100.002080022124200
2016-12-201048.001106.00921.00950.008640086301100
2016-12-191049.001049.001020.001037.001510015727900
2016-12-16982.001020.00980.001020.002280022621300
2016-12-15912.001000.00906.00980.008600080055200
2016-12-141063.001063.001020.001047.001950020307400
2016-12-131050.001074.001012.001034.003270034086500
2016-12-121194.001194.001100.001132.0069007853900
2016-12-091190.001197.001162.001175.0065007647700
2016-12-081275.001275.001160.001160.001300015858000
2016-12-071285.001285.001244.001264.0061007678000
2016-12-061308.001308.001266.001266.0048006141400
2016-12-051280.001287.001220.001280.001270015852100
2016-12-021304.001304.001258.001269.0036004572600
2016-12-011300.001300.001256.001299.0051006562600
2016-11-301279.001299.001256.001294.0052006642000
2016-11-291306.001316.001289.001298.00830010782800
2016-11-281304.001306.001286.001306.0074009639100
2016-11-251280.001301.001250.001299.001260016097800
2016-11-241305.001305.001255.001280.00960012214100
2016-11-221299.001299.001280.001280.0074009519000
2016-11-211303.001305.001270.001277.0077009915100
2016-11-181330.001373.001270.001286.001400018354900
2016-11-171234.001310.001232.001304.002400030535500

   ※ 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