[4771 JQスタンダード] エフアンドエム 日足 時系列データ

[4771 JQスタンダード] エフアンドエム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151074.001078.001024.001029.005680059805500
2017-12-141043.001073.001043.001063.001110011772700
2017-12-131054.001077.001038.001038.004360046378600
2017-12-121048.001060.001044.001054.003520036987900
2017-12-111021.001050.001021.001045.001470015275400
2017-12-081033.001048.001032.001042.001140011881700
2017-12-071030.001049.001028.001034.002070021424100
2017-12-061035.001048.001033.001033.0088009160400
2017-12-051044.001060.001030.001037.001840019162400
2017-12-041045.001059.001039.001044.001140011937800
2017-12-011060.001060.001046.001051.00970010192400
2017-11-301066.001068.001060.001060.001420015084000
2017-11-291062.001066.001052.001062.001150012196600
2017-11-281056.001075.001045.001062.003880041175700
2017-11-271048.001052.001030.001041.004220044107300
2017-11-241040.001049.001032.001049.001170012204000
2017-11-221070.001079.00992.001056.005150053874500
2017-11-211031.001059.001030.001059.001620016975900
2017-11-201040.001040.001029.001032.001420014677800
2017-11-171030.001040.001024.001038.001440014842500
2017-11-161031.001033.001025.001030.001590016373300
2017-11-151034.001050.001031.001033.0053005485500
2017-11-141037.001059.001035.001039.002290023954200
2017-11-131059.001059.001037.001051.0044004629700
2017-11-101032.001051.001032.001046.0038003968700
2017-11-091079.001080.001050.001060.001890020111500
2017-11-081075.001080.001068.001071.001350014500300
2017-11-071038.001084.001038.001065.001330014161600
2017-11-061050.001065.001030.001048.002180022871400
2017-11-021100.001100.001049.001072.003340036033600
2017-11-011072.001094.001065.001090.001390015069800
2017-10-311100.001100.001062.001079.00980010627100
2017-10-301100.001118.001086.001118.001580017381600
2017-10-271093.001101.001081.001092.0067007337300
2017-10-261073.001100.001073.001093.0067007310000
2017-10-251116.001117.001063.001073.001860020428200
2017-10-241096.001105.001081.001104.001390015232100
2017-10-231099.001109.001059.001088.001030011241200
2017-10-201070.001097.001068.001088.00990010694900
2017-10-191086.001101.001046.001047.001380014737100
2017-10-181107.001122.001095.001095.001040011547800
2017-10-171087.001132.001076.001113.002450027168900
2017-10-161078.001115.001056.001067.001180012811900
2017-10-131061.001083.001057.001078.0077008269600
2017-10-121051.001080.001038.001061.001900020247100
2017-10-111058.001058.001037.001042.0041004295800
2017-10-101026.001047.001023.001032.0031003208200
2017-10-061029.001046.001022.001022.0039004012000
2017-10-051046.001067.001023.001027.0034003563500
2017-10-041070.001070.001042.001057.0042004417600
2017-10-031036.001074.001036.001070.001110011748700
2017-10-021041.001041.001004.001036.001030010552500
2017-09-291035.001047.001010.001041.0084008701200
2017-09-281064.001064.001023.001048.0076007897600
2017-09-271032.001070.001021.001069.0052005462200
2017-09-261063.001070.001058.001064.0062006598300
2017-09-251085.001085.001051.001078.001540016646000
2017-09-221043.001090.001021.001084.001510016130000
2017-09-211026.001048.001023.001045.0082008497100
2017-09-201009.001023.001009.001015.0054005468700
2017-09-191015.001021.001005.001014.0064006482200
2017-09-151008.001034.001008.001031.001430014549200
2017-09-141046.001046.001004.001007.001050010683000
2017-09-131022.001050.001022.001049.001210012587000
2017-09-12999.001014.00999.001002.0048004826200
2017-09-111023.001023.00993.00997.0071007131600
2017-09-081007.001029.001007.001029.0074007510400
2017-09-071029.001050.001011.001020.001560016040400
2017-09-061048.001048.001020.001029.0074007600200
2017-09-051069.001074.001018.001018.0068007046600
2017-09-041050.001080.001010.001069.001450015397900
2017-09-011079.001080.001049.001072.0058006220600
2017-08-311073.001079.001060.001070.001070011464600
2017-08-301044.001077.001037.001073.002330024483200
2017-08-291001.001037.001001.001023.001230012599200
2017-08-281017.001029.001010.001018.001190012127200
2017-08-251026.001045.001023.001035.002370024434200
2017-08-24999.001015.00998.001015.001020010248300
2017-08-23992.00997.00988.00997.001060010534900
2017-08-22972.00995.00972.00995.0040003949500
2017-08-21975.00980.00965.00966.001350013108500
2017-08-18969.00987.00964.00983.003030029470300
2017-08-17976.00976.00965.00971.0097009410800
2017-08-16955.00981.00954.00965.002130020492000
2017-08-15953.00964.00950.00955.001810017262200
2017-08-14948.00965.00948.00950.001940018514900
2017-08-10957.00961.00948.00948.001590015155800
2017-08-09964.00977.00956.00959.001680016169000
2017-08-08976.00976.00963.00971.002610025308000
2017-08-07987.00990.00972.00973.002000019585900
2017-08-041011.001026.00991.00991.003430034329300
2017-08-031034.001047.001017.001026.001270013062100
2017-08-021007.001055.001005.001030.003650037465000
2017-08-011071.001099.001003.001010.004900051147500
2017-07-311143.001143.001112.001131.001420016045300
2017-07-281178.001192.001153.001154.00890010436700
2017-07-271210.001210.001191.001208.001840022213000
2017-07-261185.001207.001185.001198.003370040353700
2017-07-251162.001176.001162.001171.002480028932700
2017-07-241125.001150.001122.001150.001240014091100
2017-07-211127.001137.001113.001118.001320014782500
2017-07-201121.001149.001115.001149.001030011681800
2017-07-191085.001105.001085.001098.001040011364700
2017-07-181115.001141.001069.001076.003500038413000
2017-07-141150.001156.001135.001142.001440016461500
2017-07-131159.001159.001147.001152.0023002646600
2017-07-121164.001164.001143.001150.00900010355700
2017-07-111155.001166.001155.001164.0064007433200
2017-07-101134.001143.001119.001143.0043004866300
2017-07-071149.001149.001078.001118.001190013305400
2017-07-061150.001169.001145.001157.002240025989400
2017-07-051140.001157.001135.001149.001260014448000
2017-07-041125.001143.001111.001131.001590017965800
2017-07-031097.001121.001081.001118.001250013861000
2017-06-301080.001080.001065.001067.0039004175200
2017-06-291096.001096.001060.001065.001430015327000
2017-06-281094.001130.001083.001126.001880020919700
2017-06-271090.001091.001083.001087.001420015461100
2017-06-261098.001098.001077.001095.002490027241700
2017-06-231090.001094.001072.001087.001970021400700
2017-06-221055.001098.001055.001095.002230024082800
2017-06-211065.001065.001045.001055.002030021422200
2017-06-201027.001064.001027.001064.001950020437600
2017-06-191007.001020.00998.001020.0085008557200
2017-06-161008.001028.001003.001009.001960019796300
2017-06-151012.001013.001005.001008.001530015463400
2017-06-141000.001004.001000.001001.0035003505100
2017-06-131005.001010.00998.001001.0078007840900
2017-06-121004.001015.001002.001005.0080008050700
2017-06-091028.001028.00999.001004.0090009038000
2017-06-081031.001037.001017.001028.0079008114600
2017-06-071018.001049.001011.001032.001130011598600
2017-06-061000.001016.001000.001013.0056005647700
2017-06-051002.001013.001000.001000.0053005324900
2017-06-021021.001023.001001.001010.001060010750900
2017-06-011021.001039.001020.001035.001090011242300
2017-05-311027.001040.001016.001032.0087008962200
2017-05-301065.001070.001012.001023.003180033219300
2017-05-291073.001073.001050.001058.0043004562400
2017-05-261065.001073.001054.001073.001240013224800
2017-05-251070.001073.001043.001059.002250023901000
2017-05-241040.001077.001040.001077.002630027630600
2017-05-231030.001038.001025.001038.002670027561500
2017-05-221023.001025.001016.001023.002380024304300
2017-05-191022.001040.001002.001019.001420014395700
2017-05-18990.001034.00990.001022.003580036467500
2017-05-17987.001030.00978.001000.003150031463500
2017-05-16977.00986.00960.00983.002230021777900
2017-05-15967.00990.00955.00976.005220050763900
2017-05-121075.001081.001055.001077.0088009415600
2017-05-111084.001090.001077.001077.0059006382900
2017-05-101101.001101.001089.001099.0083009110000
2017-05-091106.001112.001091.001104.0065007161500
2017-05-081100.001120.001094.001114.00970010708700
2017-05-021120.001135.001097.001100.001170012959600
2017-05-011126.001135.001121.001122.0075008464700
2017-04-281097.001126.001097.001126.001630018184700
2017-04-271110.001111.001096.001109.0078008625800
2017-04-261110.001113.001100.001107.001470016268500
2017-04-251080.001113.001060.001107.005050055482900
2017-04-241080.001088.001055.001080.002090022399200
2017-04-211079.001085.001066.001079.002270024476600
2017-04-201059.001075.001008.001075.002520026799600
2017-04-19971.001045.00971.001045.001480014940700
2017-04-181010.001011.00986.00986.001080010817800
2017-04-17975.00999.00974.00979.0045004431700
2017-04-14974.00987.00961.00965.001150011201900
2017-04-131023.001023.00970.00986.002680026552000
2017-04-121081.001081.001005.001019.002470025397600
2017-04-111105.001119.001060.001093.003530038779400
2017-04-101045.001092.001045.001092.007830084050800
2017-04-07984.001034.00983.001033.003830038627500
2017-04-06968.00994.00965.00976.003190031120600
2017-04-051010.001011.00956.00965.004790046684400
2017-04-041039.001040.00999.001005.002570026231800
2017-04-03997.001039.00979.001035.003150032102200
2017-03-31983.00991.00983.00989.0098009655100
2017-03-30995.00998.00983.00991.0062006140400
2017-03-29988.00997.00974.00995.0056005537400
2017-03-28970.00985.00968.00983.001060010370100
2017-03-271001.001001.00980.00982.001730017200100
2017-03-24985.00991.00980.00991.001280012601300
2017-03-23965.00977.00964.00972.001120010829000
2017-03-22965.00991.00965.00975.0061005977900
2017-03-211000.001000.00965.00965.001320012900500
2017-03-17973.001000.00969.00976.002330022944100
2017-03-16975.00984.00966.00975.00101009833900
2017-03-15979.00994.00975.00975.002450024014700
2017-03-141016.001030.00994.00994.002940029744300
2017-03-131024.001047.001024.001027.003000031039500
2017-03-101025.001055.001021.001040.003700038502500
2017-03-091036.001058.001020.001027.004290044491200
2017-03-081000.001066.001000.001066.00108400112166600
2017-03-07950.00995.00950.00994.003680035977500
2017-03-06942.00981.00942.00963.006630063993100
2017-03-03905.00987.00905.00987.00156700147921700
2017-03-02901.00902.00881.00900.003970035563000
2017-03-01864.00890.00862.00889.004510039385600
2017-02-28865.00865.00855.00865.001470012647800
2017-02-27853.00874.00850.00860.004360037255000
2017-02-24841.00846.00835.00844.002320019480100
2017-02-23850.00850.00841.00843.001990016785900
2017-02-22845.00858.00845.00848.002100017852600
2017-02-21859.00859.00843.00843.002970025199500
2017-02-20860.00861.00854.00854.002350020146900
2017-02-17858.00861.00850.00856.001200010291400
2017-02-16860.00860.00845.00851.001640013981100
2017-02-15867.00867.00859.00860.001190010270100
2017-02-14867.00870.00865.00865.0084007278300
2017-02-13876.00876.00867.00872.0035003044600
2017-02-10877.00878.00866.00868.0072006283900
2017-02-09877.00878.00864.00864.0072006275100
2017-02-08865.00872.00857.00872.0091007864100
2017-02-07880.00881.00864.00864.002370020648500
2017-02-06872.00879.00868.00879.001560013610100
2017-02-03872.00872.00860.00863.001370011876500
2017-02-02876.00876.00858.00858.003220027911000
2017-02-01880.00886.00850.00876.005880051076800
2017-01-31900.00900.00880.00900.003570031737500
2017-01-30900.00900.00890.00899.0030002688600
2017-01-27881.00900.00881.00888.001300011553800
2017-01-26892.00893.00889.00892.001180010523600
2017-01-25905.00905.00892.00892.001400012633800
2017-01-24888.00898.00884.00897.0099008830200
2017-01-23895.00895.00881.00884.0087007722400
2017-01-20875.00882.00873.00880.002450021446200
2017-01-19879.00887.00875.00877.002050018021200
2017-01-18880.00880.00871.00875.001160010155600
2017-01-17900.00901.00886.00887.001970017552700
2017-01-16919.00919.00900.00900.002470022501000
2017-01-13892.00923.00884.00918.006860062166400
2017-01-12902.00903.00894.00897.001750015757200
2017-01-11907.00909.00902.00903.002050018577700
2017-01-10907.00908.00906.00907.002310020952900
2017-01-06905.00919.00903.00907.003420031007900
2017-01-05921.00927.00914.00920.001540014172100
2017-01-04927.00930.00920.00927.0072006656200
2016-12-30923.00926.00920.00925.0029002675700
2016-12-29920.00925.00920.00924.0050004615400
2016-12-28924.00928.00920.00920.0085007849600
2016-12-27924.00924.00916.00920.0048004419700
2016-12-26920.00925.00910.00915.002460022605300
2016-12-22900.00910.00900.00910.0099008941900
2016-12-21905.00910.00902.00906.0083007526100
2016-12-20890.00910.00886.00905.001810016230100
2016-12-19915.00923.00890.00890.002210020040900
2016-12-16925.00926.00915.00919.001570014438500
2016-12-15929.00930.00920.00924.001490013825000
2016-12-14922.00927.00919.00919.00102009386200
2016-12-13916.00929.00915.00925.0083007653700

   ※ 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